{"ticker": "BWP", "overview": {"name": "BWP Group", "country": "Australia", "industry": "Equity Real Estate Investment Trusts (REITs)"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 60795.0, "sell_n": 0, "sell_sum": 0, "net": 60795.0, "insiders": 1, "first_date": "2026-06-30", "last_date": "2026-06-30"}, "metrics": {"ticker": "BWP", "has_prices": true, "as_of": "2026-09-18", "last": 3.59, "prev_close": 3.6, "change": -0.010000000000000231, "change_pct": -0.002777777777777842, "session_volume": 3847476.0, "vwap_5": 3.588208300307568, "vwap_20": 3.6297460349974364, "vwap_60": 3.766807785677912, "vwap_250": 3.803916340660789, "high_52w": 4.08647, "low_52w": 3.54, "avg_volume_20": 1121859.3, "sessions": 400, "market_cap": {"value": 2827608156.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03105720-1", "src": "ASX", "ticker": "BWP", "cik": "", "company": "BWP Group", "company_raw": "BWP Group", "who": "Alison Quinn", "who_key": "Alison Quinn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 60795.0, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $61K of BWP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105720", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180947}], "recent_buys": [{"id": "ASX3Y-03105720-1", "src": "ASX", "ticker": "BWP", "cik": "", "company": "BWP Group", "company_raw": "BWP Group", "who": "Alison Quinn", "who_key": "Alison Quinn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 60795.0, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $61K of BWP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105720", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180947}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mark Christian Scatena", "notice_type": "3Y", "direct_shares": 158668.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143930-6A1347481", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Quinn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/bwp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alison Quinn", "notice_type": "3Y", "direct_shares": 32000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. The registered holder name is: Netwealth Investments Limited as custodian for Marylebone ", "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105720-6A1331645", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Harris", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-25", "source_url": "https://www.marketindex.com.au/asx/bwp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Danielle Carter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-02", "source_url": "https://www.marketindex.com.au/asx/bwp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Howarth", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-17", "source_url": "https://www.marketindex.com.au/asx/bwp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fiona Harris", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-01-19", "source_url": "https://www.marketindex.com.au/asx/bwp", "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": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/bwp", "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": "2026-05-20", "source_url": "https://www.marketindex.com.au/asx/bwp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-24", "source_url": "https://www.marketindex.com.au/asx/bwp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/bwp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/bwp", "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": "2025-08-14", "source_url": "https://www.marketindex.com.au/asx/bwp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-07", "source_url": "https://www.marketindex.com.au/asx/bwp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-05", "source_url": "https://www.marketindex.com.au/asx/bwp", "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": "2025-08-01", "source_url": "https://www.marketindex.com.au/asx/bwp", "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": "2025-06-11", "source_url": "https://www.marketindex.com.au/asx/bwp", "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": "2025-04-23", "source_url": "https://www.marketindex.com.au/asx/bwp", "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": "2025-01-22", "source_url": "https://www.marketindex.com.au/asx/bwp", "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": "2025-01-08", "source_url": "https://www.marketindex.com.au/asx/bwp", "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": "2025-01-02", "source_url": "https://www.marketindex.com.au/asx/bwp", "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": "2025-01-01", "source_url": "https://www.marketindex.com.au/asx/bwp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-29", "source_url": "https://www.marketindex.com.au/asx/bwp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-26", "source_url": "https://www.marketindex.com.au/asx/bwp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-26", "source_url": "https://www.marketindex.com.au/asx/bwp", "needs_ocr": 0}], "directors": [{"name": "Harris", "first_seen": "2026-05-25", "last_seen": "2026-05-25", "status": "current", "notices": 1}, {"name": "Quinn", "first_seen": "2026-06-30", "last_seen": "2026-06-30", "status": "current", "notices": 1}, {"name": "Alison Quinn", "first_seen": "2026-06-30", "last_seen": "2026-06-30", "status": "current", "notices": 1}, {"name": "Mark Christian Scatena", "first_seen": "2026-10-02", "last_seen": "2026-10-02", "status": "current", "notices": 1}, {"name": "Fiona Harris", "first_seen": "2014-01-19", "last_seen": "2014-01-19", "status": "past", "notices": 1}, {"name": "Tony Howarth", "first_seen": "2024-04-17", "last_seen": "2024-04-17", "status": "past", "notices": 1}, {"name": "Danielle Carter", "first_seen": "2024-05-02", "last_seen": "2024-05-02", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Alison Quinn", "who_key": "Alison Quinn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 60795.0, "sold": 0, "net": 60795.0, "trades": 1, "top_score": 51.0, "lean": "buying", "history": [{"action": "BUY", "amount": 60795.0, "date": "2026-06-30", "score": 51.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105720"}], "latest": {"action": "BUY", "amount": 60795.0, "date": "2026-06-30", "score": 51.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105720"}}], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Notice Of Meeting", "title": "Results of 2026 AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155331-6A1352426"}, {"date": "2026-10-29", "form": "Chairman'S Address", "title": "2026 AGM - Chair and MD Address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155098-6A1352332"}, {"date": "2026-10-06", "form": "Issued Capital", "title": "Notification regarding unquoted securities - BWP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145023-6A1347922"}, {"date": "2026-10-02", "form": "Security Holder Details", "title": "Appendix 3Y - Scatena", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143930-6A1347481"}, {"date": "2026-10-02", "form": "Issued Capital", "title": "Notification regarding unquoted securities - BWP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143895-6A1347468"}, {"date": "2026-09-17", "form": "Notice Of Meeting", "title": "Notice of AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136510-6A1344192"}, {"date": "2026-09-03", "form": "Notice Of Meeting", "title": "Date of AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131517-6A1342122"}, {"date": "2026-08-27", "form": "Issued Capital", "title": "Application for quotation of securities - BWP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127564-6A1340713"}, {"date": "2026-08-18", "form": "Distribution Announcement", "title": "AMIT Fund payment notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03122552-6A1339090"}, {"date": "2026-08-18", "form": "Periodic Reports", "title": "2026 Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03122551-6A1339089"}], "performance": {"ticker": "BWP", "has_prices": true, "summary": {"n": 2, "avg": 0.7650257016606086, "win_rate": 0.5, "best": 1.5828218518700299, "worst": -0.05277044854881271, "as_of": "2026-09-18"}, "buys": [{"who": "Alison Quinn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60795.0, "date": "2026-06-30", "score": 51.0, "ref_price": 3.79, "return": -0.05277044854881271}, {"who": "Boardwalk Pipelines Holding Corp.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 490000006.16999996, "date": "2008-10-30", "score": 81.0, "ref_price": 1.38995262, "return": 1.5828218518700299}]}, "price_series": [{"date": "1998-09-16", "close": 0.97653065289, "volume": 5030677.0}, {"date": "1998-09-17", "close": 0.99495768333, "volume": 874732.0}, {"date": "1998-09-18", "close": 0.98574416811, "volume": 813032.0}, {"date": "1998-09-21", "close": 0.98574416811, "volume": 323838.0}, {"date": "1998-09-22", "close": 1.01338471377, "volume": 183167.0}, {"date": "1998-09-23", "close": 1.00417119855, "volume": 194754.0}, {"date": "1998-09-24", "close": 1.01338471377, "volume": 308314.0}, {"date": "1998-09-25", "close": 1.01338471377, "volume": 211562.0}, {"date": "1998-09-28", "close": 1.01338471377, "volume": 54806.0}, {"date": "1998-09-29", "close": 1.01338471377, "volume": 322954.0}, {"date": "1998-09-30", "close": 1.00417119855, "volume": 191770.0}, {"date": "1998-10-01", "close": 1.01338471377, "volume": 194350.0}, {"date": "1998-10-02", "close": 1.01338471377, "volume": 230716.0}, {"date": "1998-10-05", "close": 1.02259822899, "volume": 107255.0}, {"date": "1998-10-06", "close": 1.01338471377, "volume": 190687.0}, {"date": "1998-10-07", "close": 1.01338471377, "volume": 161935.0}, {"date": "1998-10-08", "close": 1.02259822899, "volume": 119213.0}, {"date": "1998-10-09", "close": 1.02259822899, "volume": 231413.0}, {"date": "1998-10-12", "close": 1.02259822899, "volume": 72283.0}, {"date": "1998-10-13", "close": 1.02259822899, "volume": 97420.0}, {"date": "1998-10-14", "close": 1.02259822899, "volume": 104001.0}, {"date": "1998-10-15", "close": 1.01338471377, "volume": 62897.0}, {"date": "1998-10-16", "close": 1.01338471377, "volume": 454250.0}, {"date": "1998-10-19", "close": 1.02259822899, "volume": 132860.0}, {"date": "1998-10-20", "close": 1.03181174421, "volume": 81022.0}, {"date": "1998-10-21", "close": 1.02259822899, "volume": 177827.0}, {"date": "1998-10-22", "close": 1.03181174421, "volume": 40975.0}, {"date": "1998-10-23", "close": 1.02259822899, "volume": 78756.0}, {"date": "1998-10-26", "close": 1.03181174421, "volume": 493973.0}, {"date": "1998-10-27", "close": 1.04102525943, "volume": 260758.0}, {"date": "1998-10-28", "close": 1.03181174421, "volume": 326244.0}, {"date": "1998-10-29", "close": 1.03181174421, "volume": 68620.0}, {"date": "1998-10-30", "close": 1.03181174421, "volume": 250622.0}, {"date": "1998-11-02", "close": 1.03181174421, "volume": 106461.0}, {"date": "1998-11-03", "close": 1.03181174421, "volume": 117001.0}, {"date": "1998-11-04", "close": 1.03181174421, "volume": 70557.0}, {"date": "1998-11-05", "close": 1.02259822899, "volume": 102783.0}, {"date": "1998-11-06", "close": 1.03181174421, "volume": 49519.0}, {"date": "1998-11-09", "close": 1.02259822899, "volume": 62573.0}, {"date": "1998-11-10", "close": 1.03181174421, "volume": 178550.0}, {"date": "1998-11-11", "close": 1.03181174421, "volume": 189122.0}, {"date": "1998-11-12", "close": 1.01338471377, "volume": 192003.0}, {"date": "1998-11-13", "close": 1.00417119855, "volume": 262089.0}, {"date": "1998-11-16", "close": 0.99495768333, "volume": 179089.0}, {"date": "1998-11-17", "close": 0.99495768333, "volume": 96935.0}, {"date": "1998-11-18", "close": 1.00417119855, "volume": 255079.0}, {"date": "1998-11-19", "close": 1.00417119855, "volume": 208488.0}, {"date": "1998-11-20", "close": 1.00417119855, "volume": 162301.0}, {"date": "1998-11-23", "close": 1.00417119855, "volume": 174321.0}, {"date": "1998-11-24", "close": 1.01338471377, "volume": 198508.0}, {"date": "1998-11-25", "close": 1.01338471377, "volume": 107056.0}, {"date": "1998-11-26", "close": 1.02259822899, "volume": 174664.0}, {"date": "1998-11-27", "close": 1.02259822899, "volume": 84690.0}, {"date": "1998-11-30", "close": 1.01338471377, "volume": 136097.0}, {"date": "1998-12-01", "close": 1.00417119855, "volume": 66820.0}, {"date": "1998-12-02", "close": 1.02259822899, "volume": 84150.0}, {"date": "1998-12-03", "close": 1.02259822899, "volume": 71312.0}, {"date": "1998-12-04", "close": 1.02259822899, "volume": 62196.0}, {"date": "1998-12-07", "close": 1.04102525943, "volume": 63823.0}, {"date": "1998-12-08", "close": 1.04102525943, "volume": 28428.0}, {"date": "1998-12-09", "close": 1.05945228987, "volume": 116786.0}, {"date": "1998-12-10", "close": 1.05945228987, "volume": 61063.0}, {"date": "1998-12-11", "close": 1.04102525943, "volume": 39917.0}, {"date": "1998-12-14", "close": 1.05945228987, "volume": 549739.0}, {"date": "1998-12-15", "close": 1.04102525943, "volume": 68636.0}, {"date": "1998-12-16", "close": 1.05945228987, "volume": 138093.0}, {"date": "1998-12-17", "close": 1.07787005118, "volume": 160749.0}, {"date": "1998-12-18", "close": 1.09629708162, "volume": 19419.0}, {"date": "1998-12-21", "close": 1.0870835664, "volume": 210056.0}, {"date": "1998-12-22", "close": 1.0870835664, "volume": 60793.0}, {"date": "1998-12-23", "close": 1.07787005118, "volume": 189235.0}, {"date": "1998-12-24", "close": 1.0870835664, "volume": 80697.0}, {"date": "1998-12-25", "close": 1.09375734, "volume": null}, {"date": "1998-12-28", "close": 1.09375734, "volume": null}, {"date": "1998-12-29", "close": 1.07787005118, "volume": 15104.0}, {"date": "1998-12-30", "close": 1.09629708162, "volume": 591966.0}, {"date": "1998-12-31", "close": 1.1331511425, "volume": 808321.0}, {"date": "1999-01-01", "close": 1.14010299, "volume": null}, {"date": "1999-01-04", "close": 1.1331511425, "volume": 305967.0}, {"date": "1999-01-05", "close": 1.1331511425, "volume": 537706.0}, {"date": "1999-01-06", "close": 1.1331511425, "volume": 972907.0}, {"date": "1999-01-07", "close": 1.14236465772, "volume": 152347.0}, {"date": "1999-01-08", "close": 1.1331511425, "volume": 69738.0}, {"date": "1999-01-11", "close": 1.11472411206, "volume": 34368.0}, {"date": "1999-01-12", "close": 1.1331511425, "volume": 35975.0}, {"date": "1999-01-13", "close": 1.1331511425, "volume": 127191.0}, {"date": "1999-01-14", "close": 1.1331511425, "volume": 240440.0}, {"date": "1999-01-15", "close": 1.1331511425, "volume": 115400.0}, {"date": "1999-01-18", "close": 1.10551059684, "volume": 231015.0}, {"date": "1999-01-19", "close": 1.09629708162, "volume": 192035.0}, {"date": "1999-01-20", "close": 1.11472411206, "volume": 267658.0}, {"date": "1999-01-21", "close": 1.12393762728, "volume": 90353.0}, {"date": "1999-01-22", "close": 1.11472411206, "volume": 197028.0}, {"date": "1999-01-25", "close": 1.12393762728, "volume": 27187.0}, {"date": "1999-01-26", "close": 1.13083386, "volume": null}, {"date": "1999-01-27", "close": 1.11472411206, "volume": 85769.0}, {"date": "1999-01-28", "close": 1.12393762728, "volume": 106898.0}, {"date": "1999-01-29", "close": 1.17460269186, "volume": 510777.0}, {"date": "1999-02-01", "close": 1.16999593425, "volume": 247975.0}, {"date": "1999-02-02", "close": 1.16078241903, "volume": 61516.0}, {"date": "1999-02-03", "close": 1.15156890381, "volume": 41649.0}, {"date": "1999-02-04", "close": 1.14236465772, "volume": 74608.0}, {"date": "1999-02-05", "close": 1.12393762728, "volume": 58398.0}, {"date": "1999-02-08", "close": 1.12393762728, "volume": 44839.0}, {"date": "1999-02-09", "close": 1.11472411206, "volume": 71851.0}, {"date": "1999-02-10", "close": 1.09629708162, "volume": 159643.0}, {"date": "1999-02-11", "close": 1.10551059684, "volume": 164457.0}, {"date": "1999-02-12", "close": 1.0870835664, "volume": 201330.0}, {"date": "1999-02-15", "close": 1.10551059684, "volume": 99308.0}, {"date": "1999-02-16", "close": 1.10551059684, "volume": 67266.0}, {"date": "1999-02-17", "close": 1.10551059684, "volume": 99146.0}, {"date": "1999-02-18", "close": 1.09629708162, "volume": 79593.0}, {"date": "1999-02-19", "close": 1.09629708162, "volume": 105781.0}, {"date": "1999-02-22", "close": 1.0870835664, "volume": 98715.0}, {"date": "1999-02-23", "close": 1.09629708162, "volume": 70665.0}, {"date": "1999-02-24", "close": 1.09629708162, "volume": 49034.0}, {"date": "1999-02-25", "close": 1.09629708162, "volume": 94873.0}, {"date": "1999-02-26", "close": 1.09629708162, "volume": 74586.0}, {"date": "1999-03-01", "close": 1.09629708162, "volume": 28161.0}, {"date": "1999-03-02", "close": 1.0870835664, "volume": 101969.0}, {"date": "1999-03-03", "close": 1.0870835664, "volume": 69370.0}, {"date": "1999-03-04", "close": 1.0870835664, "volume": 37976.0}, {"date": "1999-03-05", "close": 1.07787005118, "volume": 53942.0}, {"date": "1999-03-08", "close": 1.07787005118, "volume": 35063.0}, {"date": "1999-03-09", "close": 1.0870835664, "volume": 145645.0}, {"date": "1999-03-10", "close": 1.10551059684, "volume": 148342.0}, {"date": "1999-03-11", "close": 1.12393762728, "volume": 63868.0}, {"date": "1999-03-12", "close": 1.17920944947, "volume": 157582.0}, {"date": "1999-03-15", "close": 1.1331511425, "volume": 99470.0}, {"date": "1999-03-16", "close": 1.15156890381, "volume": 50382.0}, {"date": "1999-03-17", "close": 1.1331511425, "volume": 78594.0}, {"date": "1999-03-18", "close": 1.1331511425, "volume": 107076.0}, {"date": "1999-03-19", "close": 1.10551059684, "volume": 112740.0}, {"date": "1999-03-22", "close": 1.1331511425, "volume": 35300.0}, {"date": "1999-03-23", "close": 1.09629708162, "volume": 126010.0}, {"date": "1999-03-24", "close": 1.10551059684, "volume": 76598.0}, {"date": "1999-03-25", "close": 1.11472411206, "volume": 25159.0}, {"date": "1999-03-26", "close": 1.11472411206, "volume": 182757.0}, {"date": "1999-03-29", "close": 1.11472411206, "volume": 208147.0}, {"date": "1999-03-30", "close": 1.11472411206, "volume": 60060.0}, {"date": "1999-03-31", "close": 1.11472411206, "volume": 51278.0}, {"date": "1999-04-01", "close": 1.10551059684, "volume": 18880.0}, {"date": "1999-04-02", "close": 1.1122956, "volume": null}, {"date": "1999-04-05", "close": 1.1122956, "volume": null}, {"date": "1999-04-06", "close": 1.12393762728, "volume": 15967.0}, {"date": "1999-04-07", "close": 1.13083386, "volume": null}, {"date": "1999-04-08", "close": 1.1331511425, "volume": 238966.0}, {"date": "1999-04-09", "close": 1.12393762728, "volume": 172939.0}, {"date": "1999-04-12", "close": 1.12393762728, "volume": 36508.0}, {"date": "1999-04-13", "close": 1.14236465772, "volume": 69046.0}, {"date": "1999-04-14", "close": 1.14236465772, "volume": 113407.0}, {"date": "1999-04-15", "close": 1.12393762728, "volume": 86585.0}, {"date": "1999-04-16", "close": 1.12393762728, "volume": 40277.0}, {"date": "1999-04-19", "close": 1.1331511425, "volume": 21577.0}, {"date": "1999-04-20", "close": 1.11472411206, "volume": 73930.0}, {"date": "1999-04-21", "close": 1.10551059684, "volume": 81288.0}, {"date": "1999-04-22", "close": 1.12393762728, "volume": 39405.0}, {"date": "1999-04-23", "close": 1.11472411206, "volume": 23495.0}, {"date": "1999-04-26", "close": 1.12156473, "volume": null}, {"date": "1999-04-27", "close": 1.10551059684, "volume": 109018.0}, {"date": "1999-04-28", "close": 1.1331511425, "volume": 67212.0}, {"date": "1999-04-29", "close": 1.12393762728, "volume": 5394.0}, {"date": "1999-04-30", "close": 1.11472411206, "volume": 91778.0}, {"date": "1999-05-03", "close": 1.09629708162, "volume": 342736.0}, {"date": "1999-05-04", "close": 1.09629708162, "volume": 149328.0}, {"date": "1999-05-05", "close": 1.0870835664, "volume": 70147.0}, {"date": "1999-05-06", "close": 1.05945228987, "volume": 77332.0}, {"date": "1999-05-07", "close": 1.04102525943, "volume": 87764.0}, {"date": "1999-05-10", "close": 1.05945228987, "volume": 29560.0}, {"date": "1999-05-11", "close": 1.06865653596, "volume": 73308.0}, {"date": "1999-05-12", "close": 1.07787005118, "volume": 8237.0}, {"date": "1999-05-13", "close": 1.06865653596, "volume": 21000.0}, {"date": "1999-05-14", "close": 1.06865653596, "volume": 64461.0}, {"date": "1999-05-17", "close": 1.06865653596, "volume": 31287.0}, {"date": "1999-05-18", "close": 1.09629708162, "volume": 58169.0}, {"date": "1999-05-19", "close": 1.06865653596, "volume": 30909.0}, {"date": "1999-05-20", "close": 1.0870835664, "volume": 53969.0}, {"date": "1999-05-21", "close": 1.03181174421, "volume": 47241.0}, {"date": "1999-05-24", "close": 1.04102525943, "volume": 20174.0}, {"date": "1999-05-25", "close": 1.06865653596, "volume": 12946.0}, {"date": "1999-05-26", "close": 1.06865653596, "volume": 18691.0}, {"date": "1999-05-27", "close": 1.05945228987, "volume": 43343.0}, {"date": "1999-05-28", "close": 1.05945228987, "volume": 154173.0}, {"date": "1999-05-31", "close": 1.05945228987, "volume": 29129.0}, {"date": "1999-06-01", "close": 1.04102525943, "volume": 107615.0}, {"date": "1999-06-02", "close": 1.02259822899, "volume": 37927.0}, {"date": "1999-06-03", "close": 1.05945228987, "volume": 77343.0}, {"date": "1999-06-04", "close": 1.02259822899, "volume": 48971.0}, {"date": "1999-06-07", "close": 1.02259822899, "volume": 26485.0}, {"date": "1999-06-08", "close": 1.05115641852, "volume": 32610.0}, {"date": "1999-06-09", "close": 1.04102525943, "volume": 19539.0}, {"date": "1999-06-10", "close": 1.02887343, "volume": 45204.0}, {"date": "1999-06-11", "close": 1.05945228987, "volume": 47010.0}, {"date": "1999-06-14", "close": 1.06594995, "volume": null}, {"date": "1999-06-15", "close": 1.06865653596, "volume": 101261.0}, {"date": "1999-06-16", "close": 1.0870835664, "volume": 28244.0}, {"date": "1999-06-17", "close": 1.06865653596, "volume": 79225.0}, {"date": "1999-06-18", "close": 1.09629708162, "volume": 133093.0}, {"date": "1999-06-21", "close": 1.06865653596, "volume": 42670.0}, {"date": "1999-06-22", "close": 1.0870835664, "volume": 55971.0}, {"date": "1999-06-23", "close": 1.0870835664, "volume": 23195.0}, {"date": "1999-06-24", "close": 1.06865653596, "volume": 28117.0}, {"date": "1999-06-25", "close": 1.05945228987, "volume": 27879.0}, {"date": "1999-06-28", "close": 1.05945228987, "volume": 81669.0}, {"date": "1999-06-29", "close": 1.02259822899, "volume": 157318.0}, {"date": "1999-06-30", "close": 1.03181174421, "volume": 78075.0}, {"date": "1999-07-01", "close": 1.03181174421, "volume": 53877.0}, {"date": "1999-07-02", "close": 1.03181174421, "volume": 39719.0}, {"date": "1999-07-05", "close": 1.06865653596, "volume": 144193.0}, {"date": "1999-07-06", "close": 1.0870835664, "volume": 66911.0}, {"date": "1999-07-07", "close": 1.0870835664, "volume": 71053.0}, {"date": "1999-07-08", "close": 1.0870835664, "volume": 33960.0}, {"date": "1999-07-09", "close": 1.05945228987, "volume": 50425.0}, {"date": "1999-07-12", "close": 1.07787005118, "volume": 95878.0}, {"date": "1999-07-13", "close": 1.0870835664, "volume": 97869.0}, {"date": "1999-07-14", "close": 1.0870835664, "volume": 99038.0}, {"date": "1999-07-15", "close": 1.06865653596, "volume": 104832.0}, {"date": "1999-07-16", "close": 1.06865653596, "volume": 63933.0}, {"date": "1999-07-19", "close": 1.07787005118, "volume": 59217.0}, {"date": "1999-07-20", "close": 1.03181174421, "volume": 98025.0}, {"date": "1999-07-21", "close": 1.03181174421, "volume": 113268.0}, {"date": "1999-07-22", "close": 1.02259822899, "volume": 98934.0}, {"date": "1999-07-23", "close": 1.06865653596, "volume": 37406.0}, {"date": "1999-07-26", "close": 1.03181174421, "volume": 8631.0}, {"date": "1999-07-27", "close": 1.03181174421, "volume": 35580.0}, {"date": "1999-07-28", "close": 1.04102525943, "volume": 44233.0}, {"date": "1999-07-29", "close": 1.05945228987, "volume": 77677.0}, {"date": "1999-07-30", "close": 1.04102525943, "volume": 63531.0}, {"date": "1999-08-02", "close": 1.06865653596, "volume": 138368.0}, {"date": "1999-08-03", "close": 1.05023877465, "volume": 50058.0}, {"date": "1999-08-04", "close": 1.05945228987, "volume": 53511.0}, {"date": "1999-08-05", "close": 1.07787005118, "volume": 83881.0}, {"date": "1999-08-06", "close": 1.05945228987, "volume": 68552.0}, {"date": "1999-08-09", "close": 1.04102525943, "volume": 77570.0}, {"date": "1999-08-10", "close": 1.06594995, "volume": 116815.0}, {"date": "1999-08-11", "close": 1.0870835664, "volume": 109825.0}, {"date": "1999-08-12", "close": 1.07787005118, "volume": 75577.0}, {"date": "1999-08-13", "close": 1.06865653596, "volume": 48644.0}, {"date": "1999-08-16", "close": 1.07787005118, "volume": 98733.0}, {"date": "1999-08-17", "close": 1.06865653596, "volume": 47146.0}, {"date": "1999-08-18", "close": 1.07787005118, "volume": 38707.0}, {"date": "1999-08-19", "close": 1.06865653596, "volume": 9710.0}, {"date": "1999-08-20", "close": 1.06865653596, "volume": 60416.0}, {"date": "1999-08-23", "close": 1.07787005118, "volume": 197938.0}, {"date": "1999-08-24", "close": 1.09629708162, "volume": 88002.0}, {"date": "1999-08-25", "close": 1.07787005118, "volume": 158052.0}, {"date": "1999-08-26", "close": 1.07787005118, "volume": 11867.0}, {"date": "1999-08-27", "close": 1.0870835664, "volume": 14564.0}, {"date": "1999-08-30", "close": 1.07787005118, "volume": 72607.0}, {"date": "1999-08-31", "close": 1.06865653596, "volume": 136353.0}, {"date": "1999-09-01", "close": 1.07787005118, "volume": 68831.0}, {"date": "1999-09-02", "close": 1.05945228987, "volume": 58381.0}, {"date": "1999-09-03", "close": 1.05023877465, "volume": 12515.0}, {"date": "1999-09-06", "close": 1.05023877465, "volume": 2158.0}, {"date": "1999-09-07", "close": 1.05023877465, "volume": 11867.0}, {"date": "1999-09-08", "close": 1.05023877465, "volume": 23195.0}, {"date": "1999-09-09", "close": 1.07787005118, "volume": 32802.0}, {"date": "1999-09-10", "close": 1.06865653596, "volume": 46393.0}, {"date": "1999-09-13", "close": 1.05023877465, "volume": 53263.0}, {"date": "1999-09-14", "close": 1.05945228987, "volume": 60880.0}, {"date": "1999-09-15", "close": 1.05023877465, "volume": 40456.0}, {"date": "1999-09-16", "close": 1.05945228987, "volume": 60847.0}, {"date": "1999-09-17", "close": 1.05945228987, "volume": 63449.0}, {"date": "1999-09-20", "close": 1.04102525943, "volume": 87387.0}, {"date": "1999-09-21", "close": 1.03181174421, "volume": 39054.0}, {"date": "1999-09-22", "close": 1.05023877465, "volume": 42507.0}, {"date": "1999-09-23", "close": 1.05023877465, "volume": 33397.0}, {"date": "1999-09-24", "close": 1.03181174421, "volume": 47542.0}, {"date": "1999-09-27", "close": 1.05023877465, "volume": 11481.0}, {"date": "1999-09-28", "close": 1.05023877465, "volume": 3776.0}, {"date": "1999-09-29", "close": 1.03181174421, "volume": 12946.0}, {"date": "1999-09-30", "close": 1.03181174421, "volume": 15406.0}, {"date": "1999-10-01", "close": 1.05945228987, "volume": 55975.0}, {"date": "1999-10-04", "close": 1.03181174421, "volume": 25725.0}, {"date": "1999-10-05", "close": 1.03181174421, "volume": 23735.0}, {"date": "1999-10-06", "close": 1.05945228987, "volume": 33552.0}, {"date": "1999-10-07", "close": 1.05945228987, "volume": 16183.0}, {"date": "1999-10-08", "close": 1.03181174421, "volume": 50814.0}, {"date": "1999-10-11", "close": 1.02259822899, "volume": 55345.0}, {"date": "1999-10-12", "close": 1.05023877465, "volume": 49248.0}, {"date": "1999-10-13", "close": 1.02259822899, "volume": 55561.0}, {"date": "1999-10-14", "close": 1.01338471377, "volume": 32365.0}, {"date": "1999-10-15", "close": 1.02259822899, "volume": 9710.0}, {"date": "1999-10-18", "close": 1.00417119855, "volume": 76839.0}, {"date": "1999-10-19", "close": 0.99495768333, "volume": 44001.0}, {"date": "1999-10-20", "close": 0.98574416811, "volume": 110192.0}, {"date": "1999-10-21", "close": 0.96731713767, "volume": 116205.0}, {"date": "1999-10-22", "close": 0.97653065289, "volume": 145906.0}, {"date": "1999-10-25", "close": 1.05023877465, "volume": 64515.0}, {"date": "1999-10-26", "close": 1.01338471377, "volume": 48980.0}, {"date": "1999-10-27", "close": 1.01338471377, "volume": 141875.0}, {"date": "1999-10-28", "close": 1.01338471377, "volume": 52599.0}, {"date": "1999-10-29", "close": 0.97653065289, "volume": 69170.0}, {"date": "1999-11-01", "close": 0.99495768333, "volume": 29237.0}, {"date": "1999-11-02", "close": 0.99495768333, "volume": 23594.0}, {"date": "1999-11-03", "close": 0.98574416811, "volume": 193127.0}, {"date": "1999-11-04", "close": 0.98574416811, "volume": 53835.0}, {"date": "1999-11-05", "close": 0.97653065289, "volume": 113898.0}, {"date": "1999-11-08", "close": 0.97653065289, "volume": 37760.0}, {"date": "1999-11-09", "close": 0.98574416811, "volume": 71420.0}, {"date": "1999-11-10", "close": 0.98574416811, "volume": 105294.0}, {"date": "1999-11-11", "close": 0.98574416811, "volume": 53421.0}, {"date": "1999-11-12", "close": 0.99495768333, "volume": 117487.0}, {"date": "1999-11-15", "close": 0.97653065289, "volume": 98331.0}, {"date": "1999-11-16", "close": 0.96731713767, "volume": 77584.0}, {"date": "1999-11-17", "close": 0.97653065289, "volume": 116179.0}, {"date": "1999-11-18", "close": 0.97653065289, "volume": 77677.0}, {"date": "1999-11-19", "close": 0.96731713767, "volume": 109450.0}, {"date": "1999-11-22", "close": 0.97653065289, "volume": 97871.0}, {"date": "1999-11-23", "close": 0.96731713767, "volume": 167222.0}, {"date": "1999-11-24", "close": 0.96731713767, "volume": 70245.0}, {"date": "1999-11-25", "close": 0.96731713767, "volume": 17801.0}, {"date": "1999-11-26", "close": 0.99495768333, "volume": 62034.0}, {"date": "1999-11-29", "close": 0.97653065289, "volume": 29308.0}, {"date": "1999-11-30", "close": 0.96731713767, "volume": 187609.0}, {"date": "1999-12-01", "close": 0.99495768333, "volume": 104235.0}, {"date": "1999-12-02", "close": 0.93968586114, "volume": 101865.0}, {"date": "1999-12-03", "close": 0.95811289158, "volume": 63102.0}, {"date": "1999-12-06", "close": 0.97325865, "volume": 44462.0}, {"date": "1999-12-07", "close": 0.96398952, "volume": 72079.0}, {"date": "1999-12-08", "close": 0.94889937636, "volume": 113171.0}, {"date": "1999-12-09", "close": 0.94889937636, "volume": 59553.0}, {"date": "1999-12-10", "close": 0.93968586114, "volume": 86485.0}, {"date": "1999-12-13", "close": 0.95811289158, "volume": 181214.0}, {"date": "1999-12-14", "close": 0.94889937636, "volume": 208002.0}, {"date": "1999-12-15", "close": 0.96731713767, "volume": 188578.0}, {"date": "1999-12-16", "close": 0.96731713767, "volume": 64605.0}, {"date": "1999-12-17", "close": 0.95811289158, "volume": 108565.0}, {"date": "1999-12-20", "close": 0.94889937636, "volume": 62358.0}, {"date": "1999-12-21", "close": 0.96731713767, "volume": 90516.0}, {"date": "1999-12-22", "close": 0.93968586114, "volume": 21577.0}, {"date": "1999-12-23", "close": 0.96731713767, "volume": 48009.0}, {"date": "1999-12-24", "close": 0.93968586114, "volume": 5826.0}, {"date": "1999-12-27", "close": 0.94545126, "volume": null}, {"date": "1999-12-28", "close": 0.94545126, "volume": null}, {"date": "1999-12-29", "close": 0.93968586114, "volume": 17477.0}, {"date": "1999-12-30", "close": 0.94545126, "volume": null}, {"date": "1999-12-31", "close": 0.94545126, "volume": null}, {"date": "2000-01-03", "close": 0.94545126, "volume": null}, {"date": "2000-01-04", "close": 0.93968586114, "volume": 15035.0}, {"date": "2000-01-05", "close": 0.94889937636, "volume": 71747.0}, {"date": "2000-01-06", "close": 0.96731713767, "volume": 72998.0}, {"date": "2000-01-07", "close": 0.94889937636, "volume": 31707.0}, {"date": "2000-01-10", "close": 0.93047234592, "volume": 99038.0}, {"date": "2000-01-11", "close": 0.95472039, "volume": 142868.0}, {"date": "2000-01-12", "close": 0.95811289158, "volume": 54266.0}, {"date": "2000-01-13", "close": 0.93968586114, "volume": 159670.0}, {"date": "2000-01-14", "close": 0.94889937636, "volume": 23788.0}, {"date": "2000-01-17", "close": 0.95472039, "volume": 87285.0}, {"date": "2000-01-18", "close": 0.95472039, "volume": 44770.0}, {"date": "2000-01-19", "close": 0.9527871, "volume": 42888.0}, {"date": "2000-01-20", "close": 0.96212815, "volume": 39096.0}, {"date": "2000-01-21", "close": 0.94344605, "volume": 72834.0}, {"date": "2000-01-24", "close": 0.934105, "volume": 5567.0}, {"date": "2000-01-25", "close": 0.934105, "volume": 78303.0}, {"date": "2000-01-26", "close": 0.934105, "volume": null}, {"date": "2000-01-27", "close": 0.92476395, "volume": 54598.0}, {"date": "2000-01-28", "close": 0.92476395, "volume": 79539.0}, {"date": "2000-01-31", "close": 0.90608185, "volume": 123252.0}, {"date": "2000-02-01", "close": 0.9154229, "volume": 25693.0}, {"date": "2000-02-02", "close": 0.934105, "volume": 93565.0}, {"date": "2000-02-03", "close": 0.934105, "volume": 10562.0}, {"date": "2000-02-07", "close": 0.90608185, "volume": 95353.0}, {"date": "2000-02-08", "close": 0.90608185, "volume": 37362.0}, {"date": "2000-02-09", "close": 0.92476395, "volume": 21946.0}, {"date": "2000-02-10", "close": 0.9154229, "volume": 104021.0}, {"date": "2000-02-11", "close": 0.92476395, "volume": 89069.0}, {"date": "2000-02-14", "close": 0.934105, "volume": 41336.0}, {"date": "2000-02-16", "close": 0.934105, "volume": 101217.0}, {"date": "2000-02-17", "close": 0.934105, "volume": 79015.0}, {"date": "2000-02-21", "close": 0.934105, "volume": 86322.0}, {"date": "2000-02-23", "close": 0.934105, "volume": 110769.0}, {"date": "2000-02-24", "close": 0.92476395, "volume": 121507.0}, {"date": "2000-02-25", "close": 0.92476395, "volume": 363822.0}, {"date": "2000-02-28", "close": 0.92476395, "volume": 46872.0}, {"date": "2000-02-29", "close": 0.934105, "volume": 12181.0}, {"date": "2000-03-01", "close": 0.94344605, "volume": 71827.0}, {"date": "2000-03-02", "close": 0.94344605, "volume": 208805.0}, {"date": "2000-03-03", "close": 0.92476395, "volume": 421794.0}, {"date": "2000-03-06", "close": 0.934105, "volume": 54277.0}, {"date": "2000-03-07", "close": 0.934105, "volume": 35504.0}, {"date": "2000-03-08", "close": 0.9154229, "volume": 41381.0}, {"date": "2000-03-09", "close": 0.934105, "volume": 80224.0}, {"date": "2000-03-10", "close": 0.9154229, "volume": 135112.0}, {"date": "2000-03-13", "close": 0.8967408, "volume": 245621.0}, {"date": "2000-03-14", "close": 0.8967408, "volume": 164533.0}, {"date": "2000-03-15", "close": 0.86871765, "volume": 70381.0}, {"date": "2000-03-16", "close": 0.8780587, "volume": 140176.0}, {"date": "2000-03-17", "close": 0.8780587, "volume": 73350.0}, {"date": "2000-03-20", "close": 0.85003555, "volume": 232315.0}, {"date": "2000-03-21", "close": 0.88739975, "volume": 146879.0}, {"date": "2000-03-22", "close": 0.8967408, "volume": 281180.0}, {"date": "2000-03-23", "close": 0.92476395, "volume": 97302.0}, {"date": "2000-03-24", "close": 0.8967408, "volume": 385147.0}, {"date": "2000-03-27", "close": 0.8780587, "volume": 95623.0}, {"date": "2000-03-28", "close": 0.86871765, "volume": 214420.0}, {"date": "2000-03-29", "close": 0.88739975, "volume": 154164.0}, {"date": "2000-03-30", "close": 0.8593766, "volume": 565848.0}, {"date": "2000-03-31", "close": 0.8780587, "volume": 377956.0}, {"date": "2000-04-03", "close": 0.88739975, "volume": 72417.0}, {"date": "2000-04-04", "close": 0.8593766, "volume": 73332.0}, {"date": "2000-04-05", "close": 0.88739975, "volume": 45028.0}, {"date": "2000-04-06", "close": 0.88739975, "volume": 55619.0}, {"date": "2000-04-07", "close": 0.88739975, "volume": 25334.0}, {"date": "2000-04-10", "close": 0.90608185, "volume": 394046.0}, {"date": "2000-04-11", "close": 0.8967408, "volume": 92572.0}, {"date": "2000-04-12", "close": 0.9154229, "volume": 19952.0}, {"date": "2000-04-13", "close": 0.90608185, "volume": 12953.0}, {"date": "2000-04-14", "close": 0.92476395, "volume": 78577.0}, {"date": "2000-04-17", "close": 0.88739975, "volume": 71721.0}, {"date": "2000-04-18", "close": 0.8967408, "volume": 57687.0}, {"date": "2000-04-19", "close": 0.8967408, "volume": 47595.0}, {"date": "2000-04-20", "close": 0.90608185, "volume": 41489.0}, {"date": "2000-04-26", "close": 0.90608185, "volume": 29955.0}, {"date": "2000-04-27", "close": 0.8967408, "volume": 240300.0}, {"date": "2000-04-28", "close": 0.90608185, "volume": 34890.0}, {"date": "2000-05-01", "close": 0.8967408, "volume": 215793.0}, {"date": "2000-05-02", "close": 0.8967408, "volume": 82696.0}, {"date": "2000-05-03", "close": 0.88739975, "volume": 59443.0}, {"date": "2000-05-04", "close": 0.9154229, "volume": 88113.0}, {"date": "2000-05-05", "close": 0.88739975, "volume": 44566.0}, {"date": "2000-05-08", "close": 0.8967408, "volume": 17229.0}, {"date": "2000-05-09", "close": 0.8967408, "volume": 32550.0}, {"date": "2000-05-10", "close": 0.90608185, "volume": 51821.0}, {"date": "2000-05-11", "close": 0.88739975, "volume": 225444.0}, {"date": "2000-05-12", "close": 0.92476395, "volume": 40864.0}, {"date": "2000-05-15", "close": 0.90608185, "volume": 40835.0}, {"date": "2000-05-16", "close": 0.90608185, "volume": 8564.0}, {"date": "2000-05-17", "close": 0.8967408, "volume": 38029.0}, {"date": "2000-05-18", "close": 0.90608185, "volume": 40730.0}, {"date": "2000-05-19", "close": 0.90608185, "volume": 272823.0}, {"date": "2000-05-22", "close": 0.92476395, "volume": 165918.0}, {"date": "2000-05-23", "close": 0.92476395, "volume": 143988.0}, {"date": "2000-05-24", "close": 0.934105, "volume": 166085.0}, {"date": "2000-05-25", "close": 0.934105, "volume": 108606.0}, {"date": "2000-05-26", "close": 0.92476395, "volume": 152713.0}, {"date": "2000-05-29", "close": 0.92476395, "volume": 191788.0}, {"date": "2000-05-30", "close": 0.98081025, "volume": 227915.0}, {"date": "2000-05-31", "close": 0.9527871, "volume": 54683.0}, {"date": "2000-06-01", "close": 0.9527871, "volume": 830605.0}, {"date": "2000-06-02", "close": 0.96212815, "volume": 161979.0}, {"date": "2000-06-05", "close": 0.934105, "volume": 83502.0}, {"date": "2000-06-06", "close": 0.98081025, "volume": 33802.0}, {"date": "2000-06-07", "close": 0.934105, "volume": 51306.0}, {"date": "2000-06-08", "close": 0.9714692, "volume": 34862.0}, {"date": "2000-06-09", "close": 0.96212815, "volume": 62374.0}, {"date": "2000-06-13", "close": 0.9714692, "volume": 103205.0}, {"date": "2000-06-14", "close": 0.9527871, "volume": 64091.0}, {"date": "2000-06-15", "close": 0.9714692, "volume": 117476.0}, {"date": "2000-06-16", "close": 0.96212815, "volume": 53217.0}, {"date": "2000-06-19", "close": 0.9714692, "volume": 67796.0}, {"date": "2000-06-20", "close": 0.9527871, "volume": 139713.0}, {"date": "2000-06-21", "close": 0.9527871, "volume": 28086.0}, {"date": "2000-06-22", "close": 0.98081025, "volume": 204436.0}, {"date": "2000-06-23", "close": 0.96212815, "volume": 56027.0}, {"date": "2000-06-26", "close": 0.90608185, "volume": 75224.0}, {"date": "2000-06-27", "close": 0.90608185, "volume": 100917.0}, {"date": "2000-06-28", "close": 0.92476395, "volume": 132252.0}, {"date": "2000-06-29", "close": 0.92476395, "volume": 150024.0}, {"date": "2000-06-30", "close": 0.9154229, "volume": 181354.0}, {"date": "2000-07-03", "close": 0.92476395, "volume": 69812.0}, {"date": "2000-07-04", "close": 0.92476395, "volume": 179609.0}, {"date": "2000-07-05", "close": 0.912620585, "volume": 91860.0}, {"date": "2000-07-06", "close": 0.92476395, "volume": 171527.0}, {"date": "2000-07-07", "close": 0.9154229, "volume": 87075.0}, {"date": "2000-07-10", "close": 0.9154229, "volume": 123106.0}, {"date": "2000-07-11", "close": 0.9154229, "volume": 96745.0}, {"date": "2000-07-12", "close": 0.92476395, "volume": 90029.0}, {"date": "2000-07-13", "close": 0.92476395, "volume": 159533.0}, {"date": "2000-07-14", "close": 0.92476395, "volume": 133414.0}, {"date": "2000-07-17", "close": 0.92476395, "volume": 31787.0}, {"date": "2000-07-18", "close": 0.9154229, "volume": 205259.0}, {"date": "2000-07-19", "close": 0.92663216, "volume": 165430.0}, {"date": "2000-07-20", "close": 0.9154229, "volume": 16083.0}, {"date": "2000-07-21", "close": 0.927566265, "volume": 123266.0}, {"date": "2000-07-24", "close": 0.90608185, "volume": 118460.0}, {"date": "2000-07-25", "close": 0.9154229, "volume": 19967.0}, {"date": "2000-07-26", "close": 0.92476395, "volume": 96805.0}, {"date": "2000-07-27", "close": 0.9154229, "volume": 72941.0}, {"date": "2000-07-28", "close": 0.90608185, "volume": 100851.0}, {"date": "2000-07-31", "close": 0.92476395, "volume": 94318.0}, {"date": "2000-08-01", "close": 0.92476395, "volume": 84125.0}, {"date": "2000-08-02", "close": 0.92476395, "volume": 127184.0}, {"date": "2000-08-03", "close": 0.9154229, "volume": 133506.0}, {"date": "2000-08-04", "close": 0.92476395, "volume": 141909.0}, {"date": "2000-08-07", "close": 0.9154229, "volume": 151633.0}, {"date": "2000-08-08", "close": 0.92476395, "volume": 150291.0}, {"date": "2000-08-09", "close": 0.934105, "volume": 201666.0}, {"date": "2000-08-10", "close": 0.92476395, "volume": 149871.0}, {"date": "2000-08-11", "close": 0.934105, "volume": 160801.0}, {"date": "2000-08-14", "close": 0.934105, "volume": 170475.0}, {"date": "2000-08-15", "close": 0.934105, "volume": 87277.0}, {"date": "2000-08-16", "close": 0.92476395, "volume": 64523.0}, {"date": "2000-08-17", "close": 0.9154229, "volume": 38854.0}, {"date": "2000-08-18", "close": 0.934105, "volume": 95706.0}, {"date": "2000-08-21", "close": 0.934105, "volume": 97166.0}, {"date": "2000-08-22", "close": 0.92476395, "volume": 82990.0}, {"date": "2000-08-23", "close": 0.92476395, "volume": 72071.0}, {"date": "2000-08-24", "close": 0.934105, "volume": 144083.0}, {"date": "2000-08-25", "close": 0.934105, "volume": 108968.0}, {"date": "2000-08-28", "close": 0.934105, "volume": 214330.0}, {"date": "2000-08-29", "close": 0.92476395, "volume": 90731.0}, {"date": "2000-08-30", "close": 0.92476395, "volume": 163765.0}, {"date": "2000-08-31", "close": 0.934105, "volume": 168587.0}, {"date": "2000-09-01", "close": 0.934105, "volume": 135424.0}, {"date": "2000-09-04", "close": 0.934105, "volume": 250832.0}, {"date": "2000-09-05", "close": 0.934105, "volume": 304085.0}, {"date": "2000-09-06", "close": 0.934105, "volume": 240956.0}, {"date": "2000-09-07", "close": 0.934105, "volume": 126040.0}, {"date": "2000-09-08", "close": 0.934105, "volume": 55075.0}, {"date": "2000-09-11", "close": 0.92476395, "volume": 97894.0}, {"date": "2000-09-12", "close": 0.934105, "volume": 19331.0}, {"date": "2000-09-13", "close": 0.934105, "volume": 501946.0}, {"date": "2000-09-14", "close": 0.92476395, "volume": 198921.0}, {"date": "2000-09-15", "close": 0.934105, "volume": 80864.0}, {"date": "2000-09-18", "close": 0.9154229, "volume": 268762.0}, {"date": "2000-09-19", "close": 0.9154229, "volume": 248041.0}, {"date": "2000-09-20", "close": 0.92476395, "volume": 50687.0}, {"date": "2000-09-21", "close": 0.92476395, "volume": 61026.0}, {"date": "2000-09-22", "close": 0.934105, "volume": 83415.0}, {"date": "2000-09-25", "close": 0.9154229, "volume": 111267.0}, {"date": "2000-09-26", "close": 0.9154229, "volume": 139549.0}, {"date": "2000-09-27", "close": 0.934105, "volume": 116647.0}, {"date": "2000-09-28", "close": 0.9154229, "volume": 49464.0}, {"date": "2000-09-29", "close": 0.92476395, "volume": 76482.0}, {"date": "2000-10-02", "close": 0.9154229, "volume": 21504.0}, {"date": "2000-10-03", "close": 0.934105, "volume": 34559.0}, {"date": "2000-10-04", "close": 0.934105, "volume": 133962.0}, {"date": "2000-10-05", "close": 0.934105, "volume": 52138.0}, {"date": "2000-10-06", "close": 0.9154229, "volume": 125093.0}, {"date": "2000-10-09", "close": 0.92476395, "volume": 132626.0}, {"date": "2000-10-10", "close": 0.934105, "volume": 190815.0}, {"date": "2000-10-11", "close": 0.92476395, "volume": 149365.0}, {"date": "2000-10-12", "close": 0.92476395, "volume": 653225.0}, {"date": "2000-10-13", "close": 0.92476395, "volume": 184527.0}, {"date": "2000-10-16", "close": 0.934105, "volume": 39684.0}, {"date": "2000-10-17", "close": 0.92476395, "volume": 111739.0}, {"date": "2000-10-18", "close": 0.934105, "volume": 64266.0}, {"date": "2000-10-19", "close": 0.92476395, "volume": 299067.0}, {"date": "2000-10-20", "close": 0.92476395, "volume": 103019.0}, {"date": "2000-10-23", "close": 0.92476395, "volume": 76245.0}, {"date": "2000-10-24", "close": 0.9154229, "volume": 527595.0}, {"date": "2000-10-25", "close": 0.91355469, "volume": 109282.0}, {"date": "2000-10-26", "close": 0.92476395, "volume": 183875.0}, {"date": "2000-10-27", "close": 0.92476395, "volume": 172136.0}, {"date": "2000-10-30", "close": 0.92476395, "volume": 359118.0}, {"date": "2000-10-31", "close": 0.934105, "volume": 135206.0}, {"date": "2000-11-01", "close": 0.92476395, "volume": 19748.0}, {"date": "2000-11-02", "close": 0.934105, "volume": 185309.0}, {"date": "2000-11-03", "close": 0.934105, "volume": 137286.0}, {"date": "2000-11-06", "close": 0.934105, "volume": 79415.0}, {"date": "2000-11-07", "close": 0.934105, "volume": 251465.0}, {"date": "2000-11-08", "close": 0.934105, "volume": 294011.0}, {"date": "2000-11-09", "close": 0.934105, "volume": 276467.0}, {"date": "2000-11-10", "close": 0.934105, "volume": 219183.0}, {"date": "2000-11-13", "close": 0.934105, "volume": 330878.0}, {"date": "2000-11-14", "close": 0.934105, "volume": 286035.0}, {"date": "2000-11-15", "close": 0.9527871, "volume": 421686.0}, {"date": "2000-11-16", "close": 0.9527871, "volume": 98783.0}, {"date": "2000-11-17", "close": 0.94344605, "volume": 88535.0}, {"date": "2000-11-20", "close": 0.9527871, "volume": 291461.0}, {"date": "2000-11-21", "close": 0.9714692, "volume": 109383.0}, {"date": "2000-11-22", "close": 0.98081025, "volume": 203618.0}, {"date": "2000-11-23", "close": 0.96212815, "volume": 45746.0}, {"date": "2000-11-24", "close": 0.96212815, "volume": 90899.0}, {"date": "2000-11-27", "close": 0.96212815, "volume": 184093.0}, {"date": "2000-11-28", "close": 0.96212815, "volume": 135367.0}, {"date": "2000-11-29", "close": 0.9527871, "volume": 110857.0}, {"date": "2000-11-30", "close": 0.96212815, "volume": 100287.0}, {"date": "2000-12-01", "close": 0.98081025, "volume": 143575.0}, {"date": "2000-12-04", "close": 0.96212815, "volume": 125958.0}, {"date": "2000-12-05", "close": 0.93970963, "volume": 86030.0}, {"date": "2000-12-06", "close": 0.9527871, "volume": 452475.0}, {"date": "2000-12-07", "close": 0.94344605, "volume": 229325.0}, {"date": "2000-12-08", "close": 0.96212815, "volume": 64755.0}, {"date": "2000-12-11", "close": 0.98081025, "volume": 171578.0}, {"date": "2000-12-12", "close": 0.99949235, "volume": 130592.0}, {"date": "2000-12-13", "close": 0.9901513, "volume": 98960.0}, {"date": "2000-12-14", "close": 0.9901513, "volume": 204707.0}, {"date": "2000-12-15", "close": 0.9901513, "volume": 289563.0}, {"date": "2000-12-18", "close": 0.9901513, "volume": 57390.0}, {"date": "2000-12-19", "close": 0.9901513, "volume": 243449.0}, {"date": "2000-12-20", "close": 0.99949235, "volume": 389040.0}, {"date": "2000-12-21", "close": 0.948116575, "volume": 77026.0}, {"date": "2000-12-22", "close": 0.9527871, "volume": 149310.0}, {"date": "2000-12-27", "close": 0.934105, "volume": 319666.0}, {"date": "2000-12-28", "close": 0.934105, "volume": 301860.0}, {"date": "2000-12-29", "close": 0.953721205, "volume": 126133.0}, {"date": "2001-01-02", "close": 0.9527871, "volume": 38754.0}, {"date": "2001-01-03", "close": 0.98081025, "volume": 62337.0}, {"date": "2001-01-04", "close": 0.98081025, "volume": 75580.0}, {"date": "2001-01-05", "close": 0.9901513, "volume": 118117.0}, {"date": "2001-01-08", "close": 0.99949235, "volume": 120232.0}, {"date": "2001-01-09", "close": 0.9901513, "volume": 127716.0}, {"date": "2001-01-10", "close": 0.9901513, "volume": 76821.0}, {"date": "2001-01-11", "close": 0.9901513, "volume": 141648.0}, {"date": "2001-01-12", "close": 0.9901513, "volume": 56877.0}, {"date": "2001-01-15", "close": 0.9901513, "volume": 87749.0}, {"date": "2001-01-16", "close": 1.0088334, "volume": 40777.0}, {"date": "2001-01-17", "close": 1.0088334, "volume": 178347.0}, {"date": "2001-01-18", "close": 1.01817445, "volume": 40740.0}, {"date": "2001-01-19", "close": 1.00696519, "volume": 23089.0}, {"date": "2001-01-22", "close": 0.99949235, "volume": 49392.0}, {"date": "2001-01-23", "close": 1.0088334, "volume": 41663.0}, {"date": "2001-01-24", "close": 0.99949235, "volume": 105935.0}, {"date": "2001-01-25", "close": 0.99949235, "volume": 54469.0}, {"date": "2001-01-29", "close": 0.99949235, "volume": 7609.0}, {"date": "2001-01-30", "close": 0.99949235, "volume": 116154.0}, {"date": "2001-01-31", "close": 1.0088334, "volume": 65375.0}, {"date": "2001-02-01", "close": 1.01817445, "volume": 130054.0}, {"date": "2001-02-02", "close": 1.0275155, "volume": 36077.0}, {"date": "2001-02-05", "close": 1.0275155, "volume": 87924.0}, {"date": "2001-02-06", "close": 1.0088334, "volume": 72733.0}, {"date": "2001-02-07", "close": 1.01817445, "volume": 62483.0}, {"date": "2001-02-08", "close": 1.0461976, "volume": 43727.0}, {"date": "2001-02-09", "close": 1.01817445, "volume": 306136.0}, {"date": "2001-02-12", "close": 1.0088334, "volume": 66658.0}, {"date": "2001-02-13", "close": 0.99949235, "volume": 67060.0}, {"date": "2001-02-14", "close": 0.99949235, "volume": 96600.0}, {"date": "2001-02-15", "close": 0.99949235, "volume": 64387.0}, {"date": "2001-02-16", "close": 0.99949235, "volume": 202788.0}, {"date": "2001-02-19", "close": 0.99949235, "volume": 26871.0}, {"date": "2001-02-20", "close": 0.98081025, "volume": 85965.0}, {"date": "2001-02-21", "close": 0.9901513, "volume": 80934.0}, {"date": "2001-02-22", "close": 1.01817445, "volume": 37870.0}, {"date": "2001-02-23", "close": 0.99949235, "volume": 46802.0}, {"date": "2001-02-26", "close": 1.0088334, "volume": 63936.0}, {"date": "2001-02-27", "close": 0.99949235, "volume": 58837.0}, {"date": "2001-02-28", "close": 1.0088334, "volume": 64500.0}, {"date": "2001-03-01", "close": 0.99949235, "volume": 51118.0}, {"date": "2001-03-02", "close": 1.0088334, "volume": 45311.0}, {"date": "2001-03-05", "close": 0.99949235, "volume": 36042.0}, {"date": "2001-03-06", "close": 0.99949235, "volume": 153180.0}, {"date": "2001-03-07", "close": 0.99949235, "volume": 68113.0}, {"date": "2001-03-08", "close": 0.99949235, "volume": 90265.0}, {"date": "2001-03-09", "close": 0.99949235, "volume": 88018.0}, {"date": "2001-03-12", "close": 1.0088334, "volume": 14384.0}, {"date": "2001-03-13", "close": 1.0275155, "volume": 60357.0}, {"date": "2001-03-14", "close": 1.01817445, "volume": 63512.0}, {"date": "2001-03-15", "close": 1.01817445, "volume": 42064.0}, {"date": "2001-03-16", "close": 1.0088334, "volume": 82322.0}, {"date": "2001-03-19", "close": 1.0088334, "volume": 94705.0}, {"date": "2001-03-20", "close": 1.0275155, "volume": 65303.0}, {"date": "2001-03-21", "close": 1.0088334, "volume": 55529.0}, {"date": "2001-03-22", "close": 1.0088334, "volume": 62874.0}, {"date": "2001-03-23", "close": 1.0088334, "volume": 29334.0}, {"date": "2001-03-26", "close": 1.01817445, "volume": 19726.0}, {"date": "2001-03-27", "close": 1.0088334, "volume": 95642.0}, {"date": "2001-03-28", "close": 1.0088334, "volume": 64733.0}, {"date": "2001-03-29", "close": 1.0275155, "volume": 55273.0}, {"date": "2001-03-30", "close": 1.01630624, "volume": 77175.0}, {"date": "2001-04-02", "close": 0.99949235, "volume": 98866.0}, {"date": "2001-04-03", "close": 1.02191087, "volume": 34742.0}, {"date": "2001-04-04", "close": 1.0275155, "volume": 59726.0}, {"date": "2001-04-05", "close": 1.03685655, "volume": 24614.0}, {"date": "2001-04-06", "close": 1.03685655, "volume": 39254.0}, {"date": "2001-04-09", "close": 1.0461976, "volume": 43678.0}, {"date": "2001-04-10", "close": 1.05553865, "volume": 35581.0}, {"date": "2001-04-11", "close": 1.0461976, "volume": 113048.0}, {"date": "2001-04-12", "close": 1.05553865, "volume": 68515.0}, {"date": "2001-04-17", "close": 1.0461976, "volume": 86406.0}, {"date": "2001-04-18", "close": 1.0461976, "volume": 169485.0}, {"date": "2001-04-19", "close": 1.03685655, "volume": 164585.0}, {"date": "2001-04-20", "close": 1.03685655, "volume": 105272.0}, {"date": "2001-04-23", "close": 1.03685655, "volume": 216643.0}, {"date": "2001-04-24", "close": 1.01817445, "volume": 56067.0}, {"date": "2001-04-26", "close": 1.0088334, "volume": 85680.0}, {"date": "2001-04-27", "close": 1.01817445, "volume": 62775.0}, {"date": "2001-04-30", "close": 1.01817445, "volume": 44280.0}, {"date": "2001-05-01", "close": 1.0088334, "volume": 98506.0}, {"date": "2001-05-02", "close": 1.009767505, "volume": 277782.0}, {"date": "2001-05-03", "close": 0.99949235, "volume": 380536.0}, {"date": "2001-05-04", "close": 0.99949235, "volume": 71551.0}, {"date": "2001-05-07", "close": 1.0088334, "volume": 53527.0}, {"date": "2001-05-08", "close": 1.0088334, "volume": 91971.0}, {"date": "2001-05-09", "close": 1.01817445, "volume": 86923.0}, {"date": "2001-05-10", "close": 1.01817445, "volume": 108125.0}, {"date": "2001-05-11", "close": 1.01817445, "volume": 66166.0}, {"date": "2001-05-14", "close": 1.03685655, "volume": 182816.0}, {"date": "2001-05-15", "close": 1.05553865, "volume": 112987.0}, {"date": "2001-05-16", "close": 1.0648797, "volume": 135704.0}, {"date": "2001-05-17", "close": 1.0461976, "volume": 114792.0}, {"date": "2001-05-18", "close": 1.0461976, "volume": 179537.0}, {"date": "2001-05-21", "close": 1.05553865, "volume": 74086.0}, {"date": "2001-05-22", "close": 1.0461976, "volume": 48429.0}, {"date": "2001-05-23", "close": 1.0461976, "volume": 121436.0}, {"date": "2001-05-24", "close": 1.01817445, "volume": 75467.0}, {"date": "2001-05-25", "close": 1.034054235, "volume": 48304.0}, {"date": "2001-05-28", "close": 1.03685655, "volume": 139489.0}, {"date": "2001-05-29", "close": 1.01817445, "volume": 74981.0}, {"date": "2001-05-30", "close": 1.01817445, "volume": 85797.0}, {"date": "2001-05-31", "close": 1.02938371, "volume": 53118.0}, {"date": "2001-06-01", "close": 1.01817445, "volume": 73965.0}, {"date": "2001-06-04", "close": 1.0461976, "volume": 102026.0}, {"date": "2001-06-05", "close": 1.05553865, "volume": 35600.0}, {"date": "2001-06-06", "close": 1.03685655, "volume": 41007.0}, {"date": "2001-06-07", "close": 1.05553865, "volume": 85520.0}, {"date": "2001-06-08", "close": 1.07422075, "volume": 53420.0}, {"date": "2001-06-12", "close": 1.07422075, "volume": 76907.0}, {"date": "2001-06-13", "close": 1.0835618, "volume": 324487.0}, {"date": "2001-06-14", "close": 1.09290285, "volume": 186036.0}, {"date": "2001-06-15", "close": 1.0648797, "volume": 124066.0}, {"date": "2001-06-18", "close": 1.07422075, "volume": 94134.0}, {"date": "2001-06-19", "close": 1.0835618, "volume": 101015.0}, {"date": "2001-06-20", "close": 1.09290285, "volume": 73678.0}, {"date": "2001-06-21", "close": 1.0835618, "volume": 120147.0}, {"date": "2001-06-22", "close": 1.07422075, "volume": 215150.0}, {"date": "2001-06-25", "close": 1.0275155, "volume": 142051.0}, {"date": "2001-06-26", "close": 1.0835618, "volume": 179425.0}, {"date": "2001-06-27", "close": 1.09290285, "volume": 165032.0}, {"date": "2001-06-28", "close": 1.07422075, "volume": 90323.0}, {"date": "2001-06-29", "close": 1.07422075, "volume": 200600.0}, {"date": "2001-07-02", "close": 1.07422075, "volume": 70016.0}, {"date": "2001-07-03", "close": 1.0648797, "volume": 86607.0}, {"date": "2001-07-04", "close": 1.09290285, "volume": 60492.0}, {"date": "2001-07-05", "close": 1.07422075, "volume": 125187.0}, {"date": "2001-07-06", "close": 1.0648797, "volume": 39557.0}, {"date": "2001-07-09", "close": 1.09290285, "volume": 72797.0}, {"date": "2001-07-10", "close": 1.07422075, "volume": 85924.0}, {"date": "2001-07-11", "close": 1.09290285, "volume": 177807.0}, {"date": "2001-07-12", "close": 1.0835618, "volume": 89556.0}, {"date": "2001-07-13", "close": 1.09290285, "volume": 97124.0}, {"date": "2001-07-16", "close": 1.120926, "volume": 161466.0}, {"date": "2001-07-17", "close": 1.11158495, "volume": 347460.0}, {"date": "2001-07-18", "close": 1.1022439, "volume": 177719.0}, {"date": "2001-07-19", "close": 1.11158495, "volume": 55584.0}, {"date": "2001-07-20", "close": 1.09290285, "volume": 136317.0}, {"date": "2001-07-23", "close": 1.09290285, "volume": 82586.0}, {"date": "2001-07-24", "close": 1.09290285, "volume": 125925.0}, {"date": "2001-07-25", "close": 1.1022439, "volume": 75618.0}, {"date": "2001-07-26", "close": 1.09290285, "volume": 44963.0}, {"date": "2001-07-27", "close": 1.09290285, "volume": 16741.0}, {"date": "2001-07-30", "close": 1.09103464, "volume": 89173.0}, {"date": "2001-07-31", "close": 1.09290285, "volume": 233903.0}, {"date": "2001-08-01", "close": 1.09290285, "volume": 141177.0}, {"date": "2001-08-02", "close": 1.09290285, "volume": 107619.0}, {"date": "2001-08-03", "close": 1.09290285, "volume": 182253.0}, {"date": "2001-08-06", "close": 1.1022439, "volume": 74671.0}, {"date": "2001-08-07", "close": 1.09290285, "volume": 159546.0}, {"date": "2001-08-08", "close": 1.11718958, "volume": 85201.0}, {"date": "2001-08-09", "close": 1.11158495, "volume": 206779.0}, {"date": "2001-08-10", "close": 1.11158495, "volume": 112569.0}, {"date": "2001-08-13", "close": 1.13026705, "volume": 191779.0}, {"date": "2001-08-14", "close": 1.18631335, "volume": 58575.0}, {"date": "2001-08-15", "close": 1.16763125, "volume": 274918.0}, {"date": "2001-08-16", "close": 1.1396081, "volume": 77027.0}, {"date": "2001-08-17", "close": 1.13026705, "volume": 102560.0}, {"date": "2001-08-20", "close": 1.13026705, "volume": 80826.0}, {"date": "2001-08-21", "close": 1.120926, "volume": 208782.0}, {"date": "2001-08-22", "close": 1.1396081, "volume": 76916.0}, {"date": "2001-08-23", "close": 1.13026705, "volume": 16112.0}, {"date": "2001-08-24", "close": 1.1396081, "volume": 55411.0}, {"date": "2001-08-27", "close": 1.146146835, "volume": 178255.0}, {"date": "2001-08-28", "close": 1.120926, "volume": 37896.0}, {"date": "2001-08-29", "close": 1.11158495, "volume": 260387.0}, {"date": "2001-08-30", "close": 1.1022439, "volume": 55274.0}, {"date": "2001-08-31", "close": 1.14334452, "volume": 491620.0}, {"date": "2001-09-03", "close": 1.1396081, "volume": 38852.0}, {"date": "2001-09-04", "close": 1.1582902, "volume": 104450.0}, {"date": "2001-09-05", "close": 1.14894915, "volume": 101477.0}, {"date": "2001-09-06", "close": 1.1582902, "volume": 45766.0}, {"date": "2001-09-10", "close": 1.14894915, "volume": 37498.0}, {"date": "2001-09-11", "close": 1.14894915, "volume": 74478.0}, {"date": "2001-09-12", "close": 1.13026705, "volume": 80948.0}, {"date": "2001-09-13", "close": 1.14894915, "volume": 171206.0}, {"date": "2001-09-14", "close": 1.1769723, "volume": 421719.0}, {"date": "2001-09-17", "close": 1.13026705, "volume": 218413.0}, {"date": "2001-09-18", "close": 1.14894915, "volume": 585296.0}, {"date": "2001-09-19", "close": 1.1956544, "volume": 323194.0}, {"date": "2001-09-20", "close": 1.2143365, "volume": 597692.0}, {"date": "2001-09-21", "close": 1.20499545, "volume": 459696.0}, {"date": "2001-09-24", "close": 1.1956544, "volume": 442106.0}, {"date": "2001-09-25", "close": 1.1956544, "volume": 402966.0}, {"date": "2001-09-26", "close": 1.22367755, "volume": 995124.0}, {"date": "2001-09-27", "close": 1.16763125, "volume": 7915068.0}, {"date": "2001-09-28", "close": 1.1956544, "volume": 573865.0}, {"date": "2001-10-01", "close": 1.1956544, "volume": 359294.0}, {"date": "2001-10-02", "close": 1.21620471, "volume": 373384.0}, {"date": "2001-10-03", "close": 1.2292098, "volume": 859879.0}, {"date": "2001-10-04", "close": 1.21029888, "volume": 429403.0}, {"date": "2001-10-05", "close": 1.2292098, "volume": 122032.0}, {"date": "2001-10-08", "close": 1.242447444, "volume": 183712.0}, {"date": "2001-10-09", "close": 1.250957358, "volume": 368756.0}, {"date": "2001-10-10", "close": 1.2292098, "volume": 172366.0}, {"date": "2001-10-11", "close": 1.26703164, "volume": 294377.0}, {"date": "2001-10-12", "close": 1.21975434, "volume": 178051.0}, {"date": "2001-10-15", "close": 1.25757618, "volume": 195597.0}, {"date": "2001-10-16", "close": 1.24812072, "volume": 192540.0}, {"date": "2001-10-17", "close": 1.24812072, "volume": 428312.0}, {"date": "2001-10-18", "close": 1.24812072, "volume": 368772.0}, {"date": "2001-10-19", "close": 1.2292098, "volume": 1011846.0}, {"date": "2001-10-22", "close": 1.2292098, "volume": 218178.0}, {"date": "2001-10-23", "close": 1.21029888, "volume": 65088.0}, {"date": "2001-10-24", "close": 1.21029888, "volume": 141143.0}, {"date": "2001-10-25", "close": 1.21975434, "volume": 119548.0}, {"date": "2001-10-26", "close": 1.2292098, "volume": 102761.0}, {"date": "2001-10-29", "close": 1.21029888, "volume": 52419.0}, {"date": "2001-10-30", "close": 1.2292098, "volume": 261495.0}, {"date": "2001-10-31", "close": 1.21029888, "volume": 81058.0}, {"date": "2001-11-01", "close": 1.2292098, "volume": 220718.0}, {"date": "2001-11-02", "close": 1.21975434, "volume": 157888.0}, {"date": "2001-11-05", "close": 1.207462242, "volume": 102396.0}, {"date": "2001-11-06", "close": 1.21975434, "volume": 28239.0}, {"date": "2001-11-07", "close": 1.23866526, "volume": 109483.0}, {"date": "2001-11-08", "close": 1.23866526, "volume": 152937.0}, {"date": "2001-11-09", "close": 1.234883076, "volume": 391702.0}, {"date": "2001-11-12", "close": 1.24812072, "volume": 123386.0}, {"date": "2001-11-13", "close": 1.2292098, "volume": 133316.0}, {"date": "2001-11-14", "close": 1.21975434, "volume": 90346.0}, {"date": "2001-11-15", "close": 1.2292098, "volume": 175173.0}, {"date": "2001-11-16", "close": 1.23866526, "volume": 66918.0}, {"date": "2001-11-19", "close": 1.23866526, "volume": 61427.0}, {"date": "2001-11-20", "close": 1.21975434, "volume": 408441.0}, {"date": "2001-11-21", "close": 1.23393753, "volume": 95155.0}, {"date": "2001-11-22", "close": 1.21975434, "volume": 111662.0}, {"date": "2001-11-23", "close": 1.21029888, "volume": 110740.0}, {"date": "2001-11-26", "close": 1.23866526, "volume": 64178.0}, {"date": "2001-11-27", "close": 1.2292098, "volume": 105074.0}, {"date": "2001-11-28", "close": 1.24812072, "volume": 122514.0}, {"date": "2001-11-29", "close": 1.23866526, "volume": 252490.0}, {"date": "2001-11-30", "close": 1.223536524, "volume": 137507.0}, {"date": "2001-12-03", "close": 1.250011812, "volume": 238513.0}, {"date": "2001-12-04", "close": 1.23866526, "volume": 121049.0}, {"date": "2001-12-05", "close": 1.23866526, "volume": 136178.0}, {"date": "2001-12-06", "close": 1.2292098, "volume": 440409.0}, {"date": "2001-12-07", "close": 1.23866526, "volume": 108871.0}, {"date": "2001-12-10", "close": 1.241501898, "volume": 67182.0}, {"date": "2001-12-11", "close": 1.21029888, "volume": 871683.0}, {"date": "2001-12-12", "close": 1.20084342, "volume": 132924.0}, {"date": "2001-12-13", "close": 1.21029888, "volume": 154149.0}, {"date": "2001-12-14", "close": 1.2292098, "volume": 128861.0}, {"date": "2001-12-17", "close": 1.1819325, "volume": 204963.0}, {"date": "2001-12-18", "close": 1.1819325, "volume": 66860.0}, {"date": "2001-12-19", "close": 1.1819325, "volume": 90582.0}, {"date": "2001-12-20", "close": 1.19138796, "volume": 306429.0}, {"date": "2001-12-21", "close": 1.19138796, "volume": 94370.0}, {"date": "2001-12-24", "close": 1.17247704, "volume": 61598.0}, {"date": "2001-12-27", "close": 1.1819325, "volume": 160481.0}, {"date": "2001-12-28", "close": 1.1819325, "volume": 102170.0}, {"date": "2001-12-31", "close": 1.1819325, "volume": 173955.0}, {"date": "2002-01-02", "close": 1.1819325, "volume": 440434.0}, {"date": "2002-01-03", "close": 1.17247704, "volume": 201545.0}, {"date": "2002-01-04", "close": 1.17247704, "volume": 92412.0}, {"date": "2002-01-07", "close": 1.1819325, "volume": 272290.0}, {"date": "2002-01-08", "close": 1.17247704, "volume": 70927.0}, {"date": "2002-01-09", "close": 1.16302158, "volume": 384762.0}, {"date": "2002-01-10", "close": 1.16302158, "volume": 455290.0}, {"date": "2002-01-11", "close": 1.17247704, "volume": 218990.0}, {"date": "2002-01-14", "close": 1.1819325, "volume": 30031.0}, {"date": "2002-01-15", "close": 1.16302158, "volume": 258280.0}, {"date": "2002-01-16", "close": 1.185714684, "volume": 368721.0}, {"date": "2002-01-17", "close": 1.17247704, "volume": 90622.0}, {"date": "2002-01-18", "close": 1.17247704, "volume": 89376.0}, {"date": "2002-01-21", "close": 1.17247704, "volume": 71218.0}, {"date": "2002-01-22", "close": 1.1819325, "volume": 124237.0}, {"date": "2002-01-23", "close": 1.17247704, "volume": 144082.0}, {"date": "2002-01-24", "close": 1.16302158, "volume": 297554.0}, {"date": "2002-01-25", "close": 1.16302158, "volume": 313119.0}, {"date": "2002-01-29", "close": 1.168694856, "volume": 297011.0}, {"date": "2002-01-30", "close": 1.14411066, "volume": 400074.0}, {"date": "2002-01-31", "close": 1.1346552, "volume": 319157.0}, {"date": "2002-02-01", "close": 1.16302158, "volume": 151861.0}, {"date": "2002-02-04", "close": 1.15356612, "volume": 110982.0}, {"date": "2002-02-05", "close": 1.15356612, "volume": 237085.0}, {"date": "2002-02-06", "close": 1.16302158, "volume": 121967.0}, {"date": "2002-02-07", "close": 1.14411066, "volume": 96306.0}, {"date": "2002-02-08", "close": 1.15356612, "volume": 169964.0}, {"date": "2002-02-11", "close": 1.15356612, "volume": 287124.0}, {"date": "2002-02-12", "close": 1.1819325, "volume": 277827.0}, {"date": "2002-02-13", "close": 1.1819325, "volume": 140813.0}, {"date": "2002-02-14", "close": 1.20084342, "volume": 276480.0}, {"date": "2002-02-15", "close": 1.21975434, "volume": 118386.0}, {"date": "2002-02-18", "close": 1.21975434, "volume": 313774.0}, {"date": "2002-02-19", "close": 1.2292098, "volume": 95218.0}, {"date": "2002-02-20", "close": 1.23866526, "volume": 364533.0}, {"date": "2002-02-21", "close": 1.21975434, "volume": 914412.0}, {"date": "2002-02-22", "close": 1.21029888, "volume": 607903.0}, {"date": "2002-02-25", "close": 1.21975434, "volume": 62953.0}, {"date": "2002-02-26", "close": 1.21029888, "volume": 139039.0}, {"date": "2002-02-27", "close": 1.20084342, "volume": 121863.0}, {"date": "2002-02-28", "close": 1.21029888, "volume": 77740.0}, {"date": "2002-03-01", "close": 1.21975434, "volume": 328596.0}, {"date": "2002-03-04", "close": 1.21029888, "volume": 454158.0}, {"date": "2002-03-05", "close": 1.221645432, "volume": 208582.0}, {"date": "2002-03-06", "close": 1.21029888, "volume": 91902.0}, {"date": "2002-03-07", "close": 1.21029888, "volume": 43363.0}, {"date": "2002-03-08", "close": 1.20084342, "volume": 320376.0}, {"date": "2002-03-11", "close": 1.21029888, "volume": 122690.0}, {"date": "2002-03-12", "close": 1.2292098, "volume": 442058.0}, {"date": "2002-03-13", "close": 1.23866526, "volume": 212375.0}, {"date": "2002-03-14", "close": 1.23866526, "volume": 402310.0}, {"date": "2002-03-15", "close": 1.21975434, "volume": 82719.0}, {"date": "2002-03-18", "close": 1.2292098, "volume": 96135.0}, {"date": "2002-03-19", "close": 1.21029888, "volume": 210509.0}, {"date": "2002-03-20", "close": 1.20084342, "volume": 149066.0}, {"date": "2002-03-21", "close": 1.20084342, "volume": 176781.0}, {"date": "2002-03-22", "close": 1.20084342, "volume": 208540.0}, {"date": "2002-03-25", "close": 1.19138796, "volume": 213045.0}, {"date": "2002-03-26", "close": 1.19138796, "volume": 108206.0}, {"date": "2002-03-27", "close": 1.19138796, "volume": 215323.0}, {"date": "2002-03-28", "close": 1.1819325, "volume": 232916.0}, {"date": "2002-04-02", "close": 1.1819325, "volume": 109532.0}, {"date": "2002-04-03", "close": 1.19138796, "volume": 159085.0}, {"date": "2002-04-04", "close": 1.20084342, "volume": 260532.0}, {"date": "2002-04-05", "close": 1.20084342, "volume": 204982.0}, {"date": "2002-04-08", "close": 1.21029888, "volume": 152346.0}, {"date": "2002-04-09", "close": 1.21029888, "volume": 250915.0}, {"date": "2002-04-10", "close": 1.21029888, "volume": 111507.0}, {"date": "2002-04-11", "close": 1.20084342, "volume": 1012343.0}, {"date": "2002-04-12", "close": 1.20084342, "volume": 104597.0}, {"date": "2002-04-15", "close": 1.20084342, "volume": 756111.0}, {"date": "2002-04-16", "close": 1.21029888, "volume": 89492.0}, {"date": "2002-04-17", "close": 1.21029888, "volume": 264569.0}, {"date": "2002-04-18", "close": 1.21029888, "volume": 213389.0}, {"date": "2002-04-19", "close": 1.20084342, "volume": 207525.0}, {"date": "2002-04-22", "close": 1.21029888, "volume": 143129.0}, {"date": "2002-04-23", "close": 1.21029888, "volume": 320718.0}, {"date": "2002-04-24", "close": 1.21029888, "volume": 626440.0}, {"date": "2002-04-26", "close": 1.21029888, "volume": 384532.0}, {"date": "2002-04-29", "close": 1.21029888, "volume": 548361.0}, {"date": "2002-04-30", "close": 1.21029888, "volume": 744767.0}, {"date": "2002-05-01", "close": 1.21029888, "volume": 996106.0}, {"date": "2002-05-02", "close": 1.2292098, "volume": 182822.0}, {"date": "2002-05-03", "close": 1.23866526, "volume": 51291.0}, {"date": "2002-05-06", "close": 1.23866526, "volume": 575050.0}, {"date": "2002-05-07", "close": 1.23866526, "volume": 84603.0}, {"date": "2002-05-08", "close": 1.21975434, "volume": 483539.0}, {"date": "2002-05-09", "close": 1.20084342, "volume": 422618.0}, {"date": "2002-05-10", "close": 1.20084342, "volume": 94051.0}, {"date": "2002-05-13", "close": 1.21029888, "volume": 108843.0}, {"date": "2002-05-14", "close": 1.21029888, "volume": 153152.0}, {"date": "2002-05-15", "close": 1.21029888, "volume": 55351.0}, {"date": "2002-05-16", "close": 1.2292098, "volume": 137670.0}, {"date": "2002-05-17", "close": 1.21975434, "volume": 60551.0}, {"date": "2002-05-20", "close": 1.20084342, "volume": 255286.0}, {"date": "2002-05-21", "close": 1.21975434, "volume": 50006.0}, {"date": "2002-05-22", "close": 1.21975434, "volume": 110568.0}, {"date": "2002-05-23", "close": 1.2292098, "volume": 126285.0}, {"date": "2002-05-24", "close": 1.2292098, "volume": 155254.0}, {"date": "2002-05-27", "close": 1.21975434, "volume": 166506.0}, {"date": "2002-05-28", "close": 1.21975434, "volume": 95754.0}, {"date": "2002-05-29", "close": 1.2292098, "volume": 112872.0}, {"date": "2002-05-30", "close": 1.21975434, "volume": 88014.0}, {"date": "2002-05-31", "close": 1.2292098, "volume": 85303.0}, {"date": "2002-06-03", "close": 1.21975434, "volume": 197039.0}, {"date": "2002-06-04", "close": 1.2292098, "volume": 571210.0}, {"date": "2002-06-05", "close": 1.21975434, "volume": 220135.0}, {"date": "2002-06-06", "close": 1.2292098, "volume": 334921.0}, {"date": "2002-06-07", "close": 1.26703164, "volume": 217971.0}, {"date": "2002-06-11", "close": 1.2764871, "volume": 181812.0}, {"date": "2002-06-12", "close": 1.25757618, "volume": 657580.0}, {"date": "2002-06-13", "close": 1.26703164, "volume": 70501.0}, {"date": "2002-06-14", "close": 1.25757618, "volume": 77296.0}, {"date": "2002-06-17", "close": 1.26703164, "volume": 669508.0}, {"date": "2002-06-18", "close": 1.25757618, "volume": 149392.0}, {"date": "2002-06-19", "close": 1.25757618, "volume": 189249.0}, {"date": "2002-06-20", "close": 1.2764871, "volume": 985101.0}, {"date": "2002-06-21", "close": 1.26703164, "volume": 110829.0}, {"date": "2002-06-24", "close": 1.23866526, "volume": 56251.0}, {"date": "2002-06-25", "close": 1.21029888, "volume": 217161.0}, {"date": "2002-06-26", "close": 1.2292098, "volume": 158552.0}, {"date": "2002-06-27", "close": 1.21975434, "volume": 102361.0}, {"date": "2002-06-28", "close": 1.21029888, "volume": 792616.0}, {"date": "2002-07-01", "close": 1.21975434, "volume": 143960.0}, {"date": "2002-07-02", "close": 1.23866526, "volume": 22586.0}, {"date": "2002-07-03", "close": 1.2292098, "volume": 278943.0}, {"date": "2002-07-04", "close": 1.2292098, "volume": 133941.0}, {"date": "2002-07-05", "close": 1.23866526, "volume": 66484.0}, {"date": "2002-07-08", "close": 1.2764871, "volume": 141918.0}, {"date": "2002-07-09", "close": 1.26703164, "volume": 94258.0}, {"date": "2002-07-10", "close": 1.25757618, "volume": 27478.0}, {"date": "2002-07-11", "close": 1.2292098, "volume": 69630.0}, {"date": "2002-07-12", "close": 1.25757618, "volume": 78147.0}, {"date": "2002-07-15", "close": 1.23866526, "volume": 92503.0}, {"date": "2002-07-16", "close": 1.23866526, "volume": 86668.0}, {"date": "2002-07-17", "close": 1.24812072, "volume": 25692.0}, {"date": "2002-07-18", "close": 1.24812072, "volume": 44061.0}, {"date": "2002-07-19", "close": 1.23866526, "volume": 255376.0}, {"date": "2002-07-22", "close": 1.24812072, "volume": 73352.0}, {"date": "2002-07-23", "close": 1.23866526, "volume": 444140.0}, {"date": "2002-07-24", "close": 1.2292098, "volume": 90742.0}, {"date": "2002-07-25", "close": 1.24812072, "volume": 51911.0}, {"date": "2002-07-26", "close": 1.23866526, "volume": 234841.0}, {"date": "2002-07-29", "close": 1.2764871, "volume": 132772.0}, {"date": "2002-07-30", "close": 1.25757618, "volume": 41995.0}, {"date": "2002-07-31", "close": 1.23866526, "volume": 185595.0}, {"date": "2002-08-01", "close": 1.25757618, "volume": 111269.0}, {"date": "2002-08-02", "close": 1.25757618, "volume": 131095.0}, {"date": "2002-08-05", "close": 1.23866526, "volume": 69477.0}, {"date": "2002-08-06", "close": 1.24812072, "volume": 118108.0}, {"date": "2002-08-07", "close": 1.23866526, "volume": 151222.0}, {"date": "2002-08-08", "close": 1.25757618, "volume": 250621.0}, {"date": "2002-08-09", "close": 1.28594256, "volume": 111404.0}, {"date": "2002-08-12", "close": 1.29539802, "volume": 69764.0}, {"date": "2002-08-13", "close": 1.30485348, "volume": 49004.0}, {"date": "2002-08-14", "close": 1.29539802, "volume": 195094.0}, {"date": "2002-08-15", "close": 1.2764871, "volume": 177419.0}, {"date": "2002-08-16", "close": 1.25757618, "volume": 574343.0}, {"date": "2002-08-19", "close": 1.25757618, "volume": 130233.0}, {"date": "2002-08-20", "close": 1.28594256, "volume": 141164.0}, {"date": "2002-08-21", "close": 1.2764871, "volume": 51874.0}, {"date": "2002-08-22", "close": 1.2764871, "volume": 61692.0}, {"date": "2002-08-23", "close": 1.2764871, "volume": 828955.0}, {"date": "2002-08-26", "close": 1.2764871, "volume": 45631.0}, {"date": "2002-08-27", "close": 1.29539802, "volume": 1096735.0}, {"date": "2002-08-28", "close": 1.29539802, "volume": 330043.0}, {"date": "2002-08-29", "close": 1.30485348, "volume": 547649.0}, {"date": "2002-08-30", "close": 1.30485348, "volume": 2410737.0}, {"date": "2002-09-02", "close": 1.31430894, "volume": 71599.0}, {"date": "2002-09-03", "close": 1.3237644, "volume": 303094.0}, {"date": "2002-09-04", "close": 1.30485348, "volume": 133519.0}, {"date": "2002-09-05", "close": 1.29539802, "volume": 143103.0}, {"date": "2002-09-06", "close": 1.29539802, "volume": 431470.0}, {"date": "2002-09-09", "close": 1.29539802, "volume": 141591.0}, {"date": "2002-09-10", "close": 1.29539802, "volume": 419284.0}, {"date": "2002-09-11", "close": 1.29539802, "volume": 242032.0}, {"date": "2002-09-12", "close": 1.29539802, "volume": 373024.0}, {"date": "2002-09-13", "close": 1.29539802, "volume": 671876.0}, {"date": "2002-09-16", "close": 1.29539802, "volume": 75453.0}, {"date": "2002-09-17", "close": 1.28594256, "volume": 317513.0}, {"date": "2002-09-18", "close": 1.25757618, "volume": 301995.0}, {"date": "2002-09-19", "close": 1.25757618, "volume": 414820.0}, {"date": "2002-09-20", "close": 1.26703164, "volume": 199080.0}, {"date": "2002-09-23", "close": 1.24812072, "volume": 267222.0}, {"date": "2002-09-24", "close": 1.25757618, "volume": 98138.0}, {"date": "2002-09-25", "close": 1.25757618, "volume": 458909.0}, {"date": "2002-09-26", "close": 1.24812072, "volume": 1423046.0}, {"date": "2002-09-27", "close": 1.23866526, "volume": 800773.0}, {"date": "2002-09-30", "close": 1.21975434, "volume": 1393172.0}, {"date": "2002-10-01", "close": 1.21975434, "volume": 500176.0}, {"date": "2002-10-02", "close": 1.24812072, "volume": 259136.0}, {"date": "2002-10-03", "close": 1.26703164, "volume": 266248.0}, {"date": "2002-10-04", "close": 1.25757618, "volume": 44803.0}, {"date": "2002-10-07", "close": 1.23866526, "volume": 108942.0}, {"date": "2002-10-08", "close": 1.2764871, "volume": 93482.0}, {"date": "2002-10-09", "close": 1.25757618, "volume": 211703.0}, {"date": "2002-10-10", "close": 1.30485348, "volume": 579726.0}, {"date": "2002-10-11", "close": 1.30485348, "volume": 1660096.0}, {"date": "2002-10-14", "close": 1.31430894, "volume": 142244.0}, {"date": "2002-10-15", "close": 1.31430894, "volume": 130973.0}, {"date": "2002-10-16", "close": 1.31430894, "volume": 577456.0}, {"date": "2002-10-17", "close": 1.3237644, "volume": 1491528.0}, {"date": "2002-10-18", "close": 1.30485348, "volume": 288480.0}, {"date": "2002-10-21", "close": 1.30485348, "volume": 145230.0}, {"date": "2002-10-22", "close": 1.30485348, "volume": 362520.0}, {"date": "2002-10-23", "close": 1.29539802, "volume": 361466.0}, {"date": "2002-10-24", "close": 1.29539802, "volume": 175280.0}, {"date": "2002-10-25", "close": 1.28594256, "volume": 166972.0}, {"date": "2002-10-28", "close": 1.29539802, "volume": 231794.0}, {"date": "2002-10-29", "close": 1.28594256, "volume": 34463.0}, {"date": "2002-10-30", "close": 1.29539802, "volume": 187839.0}, {"date": "2002-10-31", "close": 1.29539802, "volume": 116931.0}, {"date": "2002-11-01", "close": 1.29539802, "volume": 209496.0}, {"date": "2002-11-04", "close": 1.29539802, "volume": 63960.0}, {"date": "2002-11-05", "close": 1.31430894, "volume": 50568.0}, {"date": "2002-11-06", "close": 1.31430894, "volume": 38952.0}, {"date": "2002-11-07", "close": 1.31430894, "volume": 264078.0}, {"date": "2002-11-08", "close": 1.31430894, "volume": 441401.0}, {"date": "2002-11-11", "close": 1.30485348, "volume": 136175.0}, {"date": "2002-11-12", "close": 1.3237644, "volume": 368321.0}, {"date": "2002-11-13", "close": 1.30485348, "volume": 253762.0}, {"date": "2002-11-14", "close": 1.3237644, "volume": 259030.0}, {"date": "2002-11-15", "close": 1.30485348, "volume": 723288.0}, {"date": "2002-11-18", "close": 1.30485348, "volume": 797235.0}, {"date": "2002-11-19", "close": 1.29539802, "volume": 298119.0}, {"date": "2002-11-20", "close": 1.31430894, "volume": 274079.0}, {"date": "2002-11-21", "close": 1.30485348, "volume": 352320.0}, {"date": "2002-11-22", "close": 1.31430894, "volume": 51609.0}, {"date": "2002-11-25", "close": 1.31430894, "volume": 372123.0}, {"date": "2002-11-26", "close": 1.30485348, "volume": 94240.0}, {"date": "2002-11-27", "close": 1.29539802, "volume": 297400.0}, {"date": "2002-11-28", "close": 1.31430894, "volume": 55834.0}, {"date": "2002-11-29", "close": 1.30485348, "volume": 567676.0}, {"date": "2002-12-02", "close": 1.30485348, "volume": 85322.0}, {"date": "2002-12-03", "close": 1.31430894, "volume": 406627.0}, {"date": "2002-12-04", "close": 1.31430894, "volume": 579150.0}, {"date": "2002-12-05", "close": 1.3237644, "volume": 138743.0}, {"date": "2002-12-06", "close": 1.31430894, "volume": 187926.0}, {"date": "2002-12-09", "close": 1.3237644, "volume": 173003.0}, {"date": "2002-12-10", "close": 1.3237644, "volume": 143835.0}, {"date": "2002-12-11", "close": 1.31430894, "volume": 200770.0}, {"date": "2002-12-12", "close": 1.3237644, "volume": 244781.0}, {"date": "2002-12-13", "close": 1.31430894, "volume": 243061.0}, {"date": "2002-12-16", "close": 1.30485348, "volume": 256763.0}, {"date": "2002-12-17", "close": 1.3237644, "volume": 1466435.0}, {"date": "2002-12-18", "close": 1.3237644, "volume": 135667.0}, {"date": "2002-12-19", "close": 1.31430894, "volume": 640295.0}, {"date": "2002-12-20", "close": 1.31430894, "volume": 1290343.0}, {"date": "2002-12-23", "close": 1.26703164, "volume": 271497.0}, {"date": "2002-12-24", "close": 1.26703164, "volume": 208132.0}, {"date": "2002-12-27", "close": 1.26703164, "volume": 151262.0}, {"date": "2002-12-30", "close": 1.26703164, "volume": 53543.0}, {"date": "2002-12-31", "close": 1.25757618, "volume": 111730.0}, {"date": "2003-01-02", "close": 1.25757618, "volume": 571040.0}, {"date": "2003-01-03", "close": 1.26703164, "volume": 56234.0}, {"date": "2003-01-06", "close": 1.2764871, "volume": 128157.0}, {"date": "2003-01-07", "close": 1.2764871, "volume": 516571.0}, {"date": "2003-01-08", "close": 1.2764871, "volume": 1022479.0}, {"date": "2003-01-09", "close": 1.26703164, "volume": 701866.0}, {"date": "2003-01-10", "close": 1.26703164, "volume": 143239.0}, {"date": "2003-01-13", "close": 1.26703164, "volume": 43828.0}, {"date": "2003-01-14", "close": 1.2764871, "volume": 124479.0}, {"date": "2003-01-15", "close": 1.2764871, "volume": 796145.0}, {"date": "2003-01-16", "close": 1.30485348, "volume": 169054.0}, {"date": "2003-01-17", "close": 1.29539802, "volume": 887928.0}, {"date": "2003-01-20", "close": 1.31430894, "volume": 215214.0}, {"date": "2003-01-21", "close": 1.31430894, "volume": 427920.0}, {"date": "2003-01-22", "close": 1.30485348, "volume": 122138.0}, {"date": "2003-01-23", "close": 1.29539802, "volume": 114484.0}, {"date": "2003-01-24", "close": 1.2764871, "volume": 1256457.0}, {"date": "2003-01-28", "close": 1.26703164, "volume": 183659.0}, {"date": "2003-01-29", "close": 1.25757618, "volume": 876387.0}, {"date": "2003-01-30", "close": 1.24812072, "volume": 220996.0}, {"date": "2003-01-31", "close": 1.24812072, "volume": 328081.0}, {"date": "2003-02-03", "close": 1.24812072, "volume": 394812.0}, {"date": "2003-02-04", "close": 1.25757618, "volume": 97503.0}, {"date": "2003-02-05", "close": 1.26703164, "volume": 271534.0}, {"date": "2003-02-06", "close": 1.25757618, "volume": 255761.0}, {"date": "2003-02-07", "close": 1.25757618, "volume": 275456.0}, {"date": "2003-02-10", "close": 1.24812072, "volume": 275642.0}, {"date": "2003-02-11", "close": 1.25757618, "volume": 353398.0}, {"date": "2003-02-12", "close": 1.25757618, "volume": 986955.0}, {"date": "2003-02-13", "close": 1.23866526, "volume": 588481.0}, {"date": "2003-02-14", "close": 1.26703164, "volume": 544115.0}, {"date": "2003-02-17", "close": 1.2764871, "volume": 93407.0}, {"date": "2003-02-18", "close": 1.30485348, "volume": 101572.0}, {"date": "2003-02-19", "close": 1.28594256, "volume": 203558.0}, {"date": "2003-02-20", "close": 1.28594256, "volume": 223526.0}, {"date": "2003-02-21", "close": 1.30485348, "volume": 190426.0}, {"date": "2003-02-24", "close": 1.31430894, "volume": 117186.0}, {"date": "2003-02-25", "close": 1.30485348, "volume": 643091.0}, {"date": "2003-02-26", "close": 1.3237644, "volume": 367208.0}, {"date": "2003-02-27", "close": 1.3237644, "volume": 647435.0}, {"date": "2003-02-28", "close": 1.29539802, "volume": 77700.0}, {"date": "2003-03-03", "close": 1.30485348, "volume": 679136.0}, {"date": "2003-03-04", "close": 1.30485348, "volume": 214154.0}, {"date": "2003-03-05", "close": 1.30485348, "volume": 863961.0}, {"date": "2003-03-06", "close": 1.30485348, "volume": 267316.0}, {"date": "2003-03-07", "close": 1.30485348, "volume": 50055.0}, {"date": "2003-03-10", "close": 1.31430894, "volume": 45353.0}, {"date": "2003-03-11", "close": 1.3237644, "volume": 66460.0}, {"date": "2003-03-12", "close": 1.3237644, "volume": 224388.0}, {"date": "2003-03-13", "close": 1.29539802, "volume": 83263.0}, {"date": "2003-03-14", "close": 1.30485348, "volume": 90880.0}, {"date": "2003-03-17", "close": 1.29539802, "volume": 487229.0}, {"date": "2003-03-18", "close": 1.30485348, "volume": 1329923.0}, {"date": "2003-03-19", "close": 1.29539802, "volume": 593003.0}, {"date": "2003-03-20", "close": 1.30485348, "volume": 960142.0}, {"date": "2003-03-21", "close": 1.29539802, "volume": 254802.0}, {"date": "2003-03-24", "close": 1.29539802, "volume": 109613.0}, {"date": "2003-03-25", "close": 1.31430894, "volume": 460808.0}, {"date": "2003-03-26", "close": 1.3237644, "volume": 195761.0}, {"date": "2003-03-27", "close": 1.3237644, "volume": 213376.0}, {"date": "2003-03-28", "close": 1.30485348, "volume": 556316.0}, {"date": "2003-03-31", "close": 1.3237644, "volume": 1602377.0}, {"date": "2003-04-01", "close": 1.3237644, "volume": 447334.0}, {"date": "2003-04-02", "close": 1.3237644, "volume": 198890.0}, {"date": "2003-04-03", "close": 1.30485348, "volume": 345301.0}, {"date": "2003-04-04", "close": 1.3237644, "volume": 374470.0}, {"date": "2003-04-07", "close": 1.31430894, "volume": 229502.0}, {"date": "2003-04-08", "close": 1.30485348, "volume": 227888.0}, {"date": "2003-04-09", "close": 1.30485348, "volume": 81657.0}, {"date": "2003-04-10", "close": 1.3237644, "volume": 188598.0}, {"date": "2003-04-11", "close": 1.3237644, "volume": 266269.0}, {"date": "2003-04-14", "close": 1.3237644, "volume": 257836.0}, {"date": "2003-04-15", "close": 1.30485348, "volume": 117449.0}, {"date": "2003-04-16", "close": 1.31430894, "volume": 86656.0}, {"date": "2003-04-17", "close": 1.30485348, "volume": 236402.0}, {"date": "2003-04-22", "close": 1.3237644, "volume": 110649.0}, {"date": "2003-04-23", "close": 1.30485348, "volume": 89445.0}, {"date": "2003-04-24", "close": 1.3237644, "volume": 279016.0}, {"date": "2003-04-28", "close": 1.34267532, "volume": 67788.0}, {"date": "2003-04-29", "close": 1.34267532, "volume": 76578.0}, {"date": "2003-04-30", "close": 1.33321986, "volume": 94940.0}, {"date": "2003-05-01", "close": 1.38049716, "volume": 303199.0}, {"date": "2003-05-02", "close": 1.36158624, "volume": 33475.0}, {"date": "2003-05-05", "close": 1.36158624, "volume": 99408.0}, {"date": "2003-05-06", "close": 1.3710417, "volume": 3113593.0}, {"date": "2003-05-07", "close": 1.35213078, "volume": 105154.0}, {"date": "2003-05-08", "close": 1.36158624, "volume": 166169.0}, {"date": "2003-05-09", "close": 1.3710417, "volume": 227666.0}, {"date": "2003-05-12", "close": 1.3710417, "volume": 591804.0}, {"date": "2003-05-13", "close": 1.3710417, "volume": 46804.0}, {"date": "2003-05-14", "close": 1.36158624, "volume": 205867.0}, {"date": "2003-05-15", "close": 1.34267532, "volume": 3848679.0}, {"date": "2003-05-16", "close": 1.35213078, "volume": 92499.0}, {"date": "2003-05-19", "close": 1.3710417, "volume": 223576.0}, {"date": "2003-05-20", "close": 1.38995262, "volume": 561306.0}, {"date": "2003-05-21", "close": 1.39940808, "volume": 102067.0}, {"date": "2003-05-22", "close": 1.38995262, "volume": 227793.0}, {"date": "2003-05-23", "close": 1.42777446, "volume": 136315.0}, {"date": "2003-05-26", "close": 1.418319, "volume": 512314.0}, {"date": "2003-05-27", "close": 1.40886354, "volume": 146357.0}, {"date": "2003-05-28", "close": 1.38049716, "volume": 204581.0}, {"date": "2003-05-29", "close": 1.39940808, "volume": 408909.0}, {"date": "2003-05-30", "close": 1.40886354, "volume": 342085.0}, {"date": "2003-06-02", "close": 1.418319, "volume": 179488.0}, {"date": "2003-06-03", "close": 1.418319, "volume": 284380.0}, {"date": "2003-06-04", "close": 1.45614084, "volume": 411607.0}, {"date": "2003-06-05", "close": 1.43722992, "volume": 433520.0}, {"date": "2003-06-06", "close": 1.43722992, "volume": 157914.0}, {"date": "2003-06-10", "close": 1.42777446, "volume": 325624.0}, {"date": "2003-06-11", "close": 1.43722992, "volume": 316929.0}, {"date": "2003-06-12", "close": 1.48450722, "volume": 240865.0}, {"date": "2003-06-13", "close": 1.43722992, "volume": 508000.0}, {"date": "2003-06-16", "close": 1.45614084, "volume": 318657.0}, {"date": "2003-06-17", "close": 1.47505176, "volume": 761410.0}, {"date": "2003-06-18", "close": 1.52232906, "volume": 186902.0}, {"date": "2003-06-19", "close": 1.54123998, "volume": 1022137.0}, {"date": "2003-06-20", "close": 1.54123998, "volume": 3110329.0}, {"date": "2003-06-23", "close": 1.47505176, "volume": 176561.0}, {"date": "2003-06-24", "close": 1.45614084, "volume": 436360.0}, {"date": "2003-06-25", "close": 1.42777446, "volume": 313594.0}, {"date": "2003-06-26", "close": 1.418319, "volume": 1379424.0}, {"date": "2003-06-27", "close": 1.44668538, "volume": 490763.0}, {"date": "2003-06-30", "close": 1.42777446, "volume": 718334.0}, {"date": "2003-07-01", "close": 1.45614084, "volume": 342322.0}, {"date": "2003-07-02", "close": 1.44668538, "volume": 667424.0}, {"date": "2003-07-03", "close": 1.43722992, "volume": 368240.0}, {"date": "2003-07-04", "close": 1.42777446, "volume": 247472.0}, {"date": "2003-07-07", "close": 1.42777446, "volume": 137082.0}, {"date": "2003-07-08", "close": 1.43722992, "volume": 294108.0}, {"date": "2003-07-09", "close": 1.45614084, "volume": 1550226.0}, {"date": "2003-07-10", "close": 1.47505176, "volume": 516969.0}, {"date": "2003-07-11", "close": 1.47505176, "volume": 663935.0}, {"date": "2003-07-14", "close": 1.48450722, "volume": 102277.0}, {"date": "2003-07-15", "close": 1.49396268, "volume": 268133.0}, {"date": "2003-07-16", "close": 1.48450722, "volume": 303717.0}, {"date": "2003-07-17", "close": 1.48450722, "volume": 1761619.0}, {"date": "2003-07-18", "close": 1.5128736, "volume": 450031.0}, {"date": "2003-07-21", "close": 1.5128736, "volume": 123839.0}, {"date": "2003-07-22", "close": 1.48450722, "volume": 340238.0}, {"date": "2003-07-23", "close": 1.48450722, "volume": 96010.0}, {"date": "2003-07-24", "close": 1.50341814, "volume": 154169.0}, {"date": "2003-07-25", "close": 1.50341814, "volume": 61040.0}, {"date": "2003-07-28", "close": 1.50341814, "volume": 100439.0}, {"date": "2003-07-29", "close": 1.5128736, "volume": 423452.0}, {"date": "2003-07-30", "close": 1.48450722, "volume": 738199.0}, {"date": "2003-07-31", "close": 1.5128736, "volume": 297172.0}, {"date": "2003-08-01", "close": 1.57906182, "volume": 362156.0}, {"date": "2003-08-04", "close": 1.52232906, "volume": 1152326.0}, {"date": "2003-08-05", "close": 1.50341814, "volume": 198769.0}, {"date": "2003-08-06", "close": 1.4655963, "volume": 435329.0}, {"date": "2003-08-07", "close": 1.47505176, "volume": 328663.0}, {"date": "2003-08-08", "close": 1.4655963, "volume": 165035.0}, {"date": "2003-08-11", "close": 1.4655963, "volume": 384858.0}, {"date": "2003-08-12", "close": 1.43722992, "volume": 204319.0}, {"date": "2003-08-13", "close": 1.43722992, "volume": 200279.0}, {"date": "2003-08-14", "close": 1.45614084, "volume": 416962.0}, {"date": "2003-08-15", "close": 1.44668538, "volume": 101157.0}, {"date": "2003-08-18", "close": 1.45614084, "volume": 356935.0}, {"date": "2003-08-19", "close": 1.4655963, "volume": 207691.0}, {"date": "2003-08-20", "close": 1.47505176, "volume": 277676.0}, {"date": "2003-08-21", "close": 1.48450722, "volume": 231604.0}, {"date": "2003-08-22", "close": 1.4655963, "volume": 204109.0}, {"date": "2003-08-25", "close": 1.4655963, "volume": 156259.0}, {"date": "2003-08-26", "close": 1.4655963, "volume": 298250.0}, {"date": "2003-08-27", "close": 1.47505176, "volume": 137160.0}, {"date": "2003-08-28", "close": 1.45614084, "volume": 490947.0}, {"date": "2003-08-29", "close": 1.45614084, "volume": 135100.0}, {"date": "2003-09-01", "close": 1.44668538, "volume": 169461.0}, {"date": "2003-09-02", "close": 1.44668538, "volume": 163059.0}, {"date": "2003-09-03", "close": 1.44668538, "volume": 534037.0}, {"date": "2003-09-04", "close": 1.44668538, "volume": 1125406.0}, {"date": "2003-09-05", "close": 1.45614084, "volume": 104989.0}, {"date": "2003-09-08", "close": 1.43722992, "volume": 514383.0}, {"date": "2003-09-09", "close": 1.44668538, "volume": 508501.0}, {"date": "2003-09-10", "close": 1.44668538, "volume": 1286660.0}, {"date": "2003-09-11", "close": 1.45614084, "volume": 413564.0}, {"date": "2003-09-12", "close": 1.44668538, "volume": 122612.0}, {"date": "2003-09-15", "close": 1.45614084, "volume": 501825.0}, {"date": "2003-09-16", "close": 1.47505176, "volume": 342905.0}, {"date": "2003-09-17", "close": 1.4655963, "volume": 859839.0}, {"date": "2003-09-18", "close": 1.47505176, "volume": 638035.0}, {"date": "2003-09-19", "close": 1.47505176, "volume": 179246.0}, {"date": "2003-09-22", "close": 1.4655963, "volume": 122723.0}, {"date": "2003-09-23", "close": 1.47505176, "volume": 326329.0}, {"date": "2003-09-24", "close": 1.47505176, "volume": 368318.0}, {"date": "2003-09-25", "close": 1.39940808, "volume": 796018.0}, {"date": "2003-09-26", "close": 1.39940808, "volume": 261472.0}, {"date": "2003-09-29", "close": 1.418319, "volume": 235737.0}, {"date": "2003-09-30", "close": 1.39940808, "volume": 742878.0}, {"date": "2003-10-01", "close": 1.38049716, "volume": 316511.0}, {"date": "2003-10-02", "close": 1.38049716, "volume": 543285.0}, {"date": "2003-10-03", "close": 1.38049716, "volume": 483265.0}, {"date": "2003-10-06", "close": 1.38995262, "volume": 108165.0}, {"date": "2003-10-07", "close": 1.38049716, "volume": 668474.0}, {"date": "2003-10-08", "close": 1.40886354, "volume": 1285969.0}, {"date": "2003-10-09", "close": 1.42777446, "volume": 959530.0}, {"date": "2003-10-10", "close": 1.43722992, "volume": 70522.0}, {"date": "2003-10-13", "close": 1.43722992, "volume": 160050.0}, {"date": "2003-10-14", "close": 1.42777446, "volume": 392148.0}, {"date": "2003-10-15", "close": 1.43722992, "volume": 190753.0}, {"date": "2003-10-16", "close": 1.43722992, "volume": 101719.0}, {"date": "2003-10-17", "close": 1.43722992, "volume": 335929.0}, {"date": "2003-10-20", "close": 1.42777446, "volume": 107056.0}, {"date": "2003-10-21", "close": 1.418319, "volume": 137037.0}, {"date": "2003-10-22", "close": 1.418319, "volume": 57241.0}, {"date": "2003-10-23", "close": 1.43722992, "volume": 644873.0}, {"date": "2003-10-24", "close": 1.42777446, "volume": 272033.0}, {"date": "2003-10-27", "close": 1.42777446, "volume": 268354.0}, {"date": "2003-10-28", "close": 1.418319, "volume": 48965.0}, {"date": "2003-10-29", "close": 1.42777446, "volume": 101809.0}, {"date": "2003-10-30", "close": 1.43722992, "volume": 245662.0}, {"date": "2003-10-31", "close": 1.418319, "volume": 826796.0}, {"date": "2003-11-03", "close": 1.40886354, "volume": 258542.0}, {"date": "2003-11-04", "close": 1.418319, "volume": 89540.0}, {"date": "2003-11-05", "close": 1.39940808, "volume": 444488.0}, {"date": "2003-11-06", "close": 1.38049716, "volume": 542950.0}, {"date": "2003-11-07", "close": 1.38049716, "volume": 296817.0}, {"date": "2003-11-10", "close": 1.36158624, "volume": 202959.0}, {"date": "2003-11-11", "close": 1.35213078, "volume": 179800.0}, {"date": "2003-11-12", "close": 1.34267532, "volume": 376826.0}, {"date": "2003-11-13", "close": 1.35213078, "volume": 289627.0}, {"date": "2003-11-14", "close": 1.36158624, "volume": 130733.0}, {"date": "2003-11-17", "close": 1.35213078, "volume": 173512.0}, {"date": "2003-11-18", "close": 1.3710417, "volume": 249266.0}, {"date": "2003-11-19", "close": 1.36158624, "volume": 363991.0}, {"date": "2003-11-20", "close": 1.3710417, "volume": 120399.0}, {"date": "2003-11-21", "close": 1.418319, "volume": 228947.0}, {"date": "2003-11-24", "close": 1.418319, "volume": 292686.0}, {"date": "2003-11-25", "close": 1.43722992, "volume": 387377.0}, {"date": "2003-11-26", "close": 1.44668538, "volume": 109376.0}, {"date": "2003-11-27", "close": 1.45614084, "volume": 138627.0}, {"date": "2003-11-28", "close": 1.42777446, "volume": 52732.0}, {"date": "2003-12-01", "close": 1.418319, "volume": 50824.0}, {"date": "2003-12-02", "close": 1.418319, "volume": 394729.0}, {"date": "2003-12-03", "close": 1.45614084, "volume": 1187214.0}, {"date": "2003-12-04", "close": 1.45614084, "volume": 192770.0}, {"date": "2003-12-05", "close": 1.4655963, "volume": 96391.0}, {"date": "2003-12-08", "close": 1.47505176, "volume": 275890.0}, {"date": "2003-12-09", "close": 1.45614084, "volume": 1223921.0}, {"date": "2003-12-10", "close": 1.43722992, "volume": 124657.0}, {"date": "2003-12-11", "close": 1.40886354, "volume": 363150.0}, {"date": "2003-12-12", "close": 1.43722992, "volume": 120334.0}, {"date": "2003-12-15", "close": 1.43722992, "volume": 442912.0}, {"date": "2003-12-16", "close": 1.42777446, "volume": 197668.0}, {"date": "2003-12-17", "close": 1.45614084, "volume": 1339811.0}, {"date": "2003-12-18", "close": 1.48450722, "volume": 712961.0}, {"date": "2003-12-19", "close": 1.4655963, "volume": 84502.0}, {"date": "2003-12-22", "close": 1.4655963, "volume": 188565.0}, {"date": "2003-12-23", "close": 1.44668538, "volume": 116305.0}, {"date": "2003-12-24", "close": 1.43722992, "volume": 559169.0}, {"date": "2003-12-29", "close": 1.45614084, "volume": 48250.0}, {"date": "2003-12-30", "close": 1.45614084, "volume": 152731.0}, {"date": "2003-12-31", "close": 1.43722992, "volume": 168625.0}, {"date": "2004-01-02", "close": 1.45614084, "volume": 32683.0}, {"date": "2004-01-05", "close": 1.44668538, "volume": 40196.0}, {"date": "2004-01-06", "close": 1.44668538, "volume": 143485.0}, {"date": "2004-01-07", "close": 1.45614084, "volume": 87647.0}, {"date": "2004-01-08", "close": 1.45614084, "volume": 126771.0}, {"date": "2004-01-09", "close": 1.4655963, "volume": 166099.0}, {"date": "2004-01-12", "close": 1.48450722, "volume": 144073.0}, {"date": "2004-01-13", "close": 1.50341814, "volume": 236595.0}, {"date": "2004-01-14", "close": 1.5128736, "volume": 1213281.0}, {"date": "2004-01-15", "close": 1.5128736, "volume": 271831.0}, {"date": "2004-01-16", "close": 1.5128736, "volume": 144035.0}, {"date": "2004-01-19", "close": 1.45614084, "volume": 661973.0}, {"date": "2004-01-20", "close": 1.47505176, "volume": 98721.0}, {"date": "2004-01-21", "close": 1.47505176, "volume": 262568.0}, {"date": "2004-01-22", "close": 1.49396268, "volume": 1934051.0}, {"date": "2004-01-23", "close": 1.49396268, "volume": 127593.0}, {"date": "2004-01-27", "close": 1.48450722, "volume": 382915.0}, {"date": "2004-01-28", "close": 1.49396268, "volume": 371510.0}, {"date": "2004-01-29", "close": 1.49396268, "volume": 265032.0}, {"date": "2004-01-30", "close": 1.48450722, "volume": 101568.0}, {"date": "2004-02-02", "close": 1.48450722, "volume": 98899.0}, {"date": "2004-02-03", "close": 1.47505176, "volume": 288118.0}, {"date": "2004-02-04", "close": 1.48450722, "volume": 165432.0}, {"date": "2004-02-05", "close": 1.47505176, "volume": 317877.0}, {"date": "2004-02-06", "close": 1.50341814, "volume": 113267.0}, {"date": "2004-02-09", "close": 1.4655963, "volume": 282990.0}, {"date": "2004-02-10", "close": 1.47505176, "volume": 311555.0}, {"date": "2004-02-11", "close": 1.49396268, "volume": 1806001.0}, {"date": "2004-02-12", "close": 1.5128736, "volume": 167812.0}, {"date": "2004-02-13", "close": 1.52232906, "volume": 641153.0}, {"date": "2004-02-16", "close": 1.54123998, "volume": 178276.0}, {"date": "2004-02-17", "close": 1.50341814, "volume": 280776.0}, {"date": "2004-02-18", "close": 1.54123998, "volume": 466937.0}, {"date": "2004-02-19", "close": 1.52232906, "volume": 111265.0}, {"date": "2004-02-20", "close": 1.5128736, "volume": 364508.0}, {"date": "2004-02-23", "close": 1.48450722, "volume": 296583.0}, {"date": "2004-02-24", "close": 1.48450722, "volume": 144870.0}, {"date": "2004-02-25", "close": 1.49396268, "volume": 185045.0}, {"date": "2004-02-26", "close": 1.49396268, "volume": 130763.0}, {"date": "2004-02-27", "close": 1.5128736, "volume": 197224.0}, {"date": "2004-03-01", "close": 1.52232906, "volume": 46280.0}, {"date": "2004-03-02", "close": 1.50341814, "volume": 390414.0}, {"date": "2004-03-03", "close": 1.52232906, "volume": 503150.0}, {"date": "2004-03-04", "close": 1.5128736, "volume": 2264115.0}, {"date": "2004-03-05", "close": 1.52232906, "volume": 133373.0}, {"date": "2004-03-08", "close": 1.52232906, "volume": 64713.0}, {"date": "2004-03-09", "close": 1.55069544, "volume": 123477.0}, {"date": "2004-03-10", "close": 1.5128736, "volume": 2176747.0}, {"date": "2004-03-11", "close": 1.53178452, "volume": 3199689.0}, {"date": "2004-03-12", "close": 1.53178452, "volume": 90794.0}, {"date": "2004-03-15", "close": 1.50341814, "volume": 220060.0}, {"date": "2004-03-16", "close": 1.5128736, "volume": 299306.0}, {"date": "2004-03-17", "close": 1.52232906, "volume": 891245.0}, {"date": "2004-03-18", "close": 1.5128736, "volume": 1705381.0}, {"date": "2004-03-19", "close": 1.5128736, "volume": 937196.0}, {"date": "2004-03-22", "close": 1.53178452, "volume": 236070.0}, {"date": "2004-03-23", "close": 1.52232906, "volume": 537280.0}, {"date": "2004-03-24", "close": 1.52232906, "volume": 1484535.0}, {"date": "2004-03-25", "close": 1.52232906, "volume": 578482.0}, {"date": "2004-03-26", "close": 1.53178452, "volume": 153532.0}, {"date": "2004-03-29", "close": 1.5128736, "volume": 302021.0}, {"date": "2004-03-30", "close": 1.53178452, "volume": 233443.0}, {"date": "2004-03-31", "close": 1.5128736, "volume": 779340.0}, {"date": "2004-04-01", "close": 1.52232906, "volume": 117996.0}, {"date": "2004-04-02", "close": 1.53178452, "volume": 66019.0}, {"date": "2004-04-05", "close": 1.53178452, "volume": 98396.0}, {"date": "2004-04-06", "close": 1.52232906, "volume": 216560.0}, {"date": "2004-04-07", "close": 1.52232906, "volume": 976373.0}, {"date": "2004-04-08", "close": 1.5128736, "volume": 435766.0}, {"date": "2004-04-13", "close": 1.5128736, "volume": 799577.0}, {"date": "2004-04-14", "close": 1.5128736, "volume": 147540.0}, {"date": "2004-04-15", "close": 1.49396268, "volume": 176630.0}, {"date": "2004-04-16", "close": 1.5128736, "volume": 216732.0}, {"date": "2004-04-19", "close": 1.50341814, "volume": 70453.0}, {"date": "2004-04-20", "close": 1.49396268, "volume": 317299.0}, {"date": "2004-04-21", "close": 1.5128736, "volume": 269251.0}, {"date": "2004-04-22", "close": 1.49396268, "volume": 106512.0}, {"date": "2004-04-23", "close": 1.5128736, "volume": 136147.0}, {"date": "2004-04-26", "close": 1.50341814, "volume": 77283.0}, {"date": "2004-04-27", "close": 1.49396268, "volume": 862589.0}, {"date": "2004-04-28", "close": 1.50341814, "volume": 90719.0}, {"date": "2004-04-29", "close": 1.45614084, "volume": 772511.0}, {"date": "2004-04-30", "close": 1.42777446, "volume": 1180499.0}, {"date": "2004-05-03", "close": 1.44668538, "volume": 288892.0}, {"date": "2004-05-04", "close": 1.44668538, "volume": 690104.0}, {"date": "2004-05-05", "close": 1.45614084, "volume": 556980.0}, {"date": "2004-05-06", "close": 1.4655963, "volume": 123501.0}, {"date": "2004-05-07", "close": 1.45614084, "volume": 142401.0}, {"date": "2004-05-10", "close": 1.45614084, "volume": 704203.0}, {"date": "2004-05-11", "close": 1.44668538, "volume": 328355.0}, {"date": "2004-05-12", "close": 1.45614084, "volume": 334899.0}, {"date": "2004-05-13", "close": 1.44668538, "volume": 60761.0}, {"date": "2004-05-14", "close": 1.44668538, "volume": 143652.0}, {"date": "2004-05-17", "close": 1.45614084, "volume": 84749.0}, {"date": "2004-05-18", "close": 1.49396268, "volume": 174660.0}, {"date": "2004-05-19", "close": 1.4655963, "volume": 53905.0}, {"date": "2004-05-20", "close": 1.50341814, "volume": 140371.0}, {"date": "2004-05-21", "close": 1.49396268, "volume": 72201.0}, {"date": "2004-05-24", "close": 1.49396268, "volume": 155330.0}, {"date": "2004-05-25", "close": 1.5128736, "volume": 105226.0}, {"date": "2004-05-26", "close": 1.54123998, "volume": 182169.0}, {"date": "2004-05-27", "close": 1.54123998, "volume": 276526.0}, {"date": "2004-05-28", "close": 1.5601509, "volume": 304589.0}, {"date": "2004-05-31", "close": 1.55069544, "volume": 118776.0}, {"date": "2004-06-01", "close": 1.5601509, "volume": 71486.0}, {"date": "2004-06-02", "close": 1.55069544, "volume": 249385.0}, {"date": "2004-06-03", "close": 1.55069544, "volume": 115723.0}, {"date": "2004-06-04", "close": 1.54123998, "volume": 170642.0}, {"date": "2004-06-07", "close": 1.55069544, "volume": 72820.0}, {"date": "2004-06-08", "close": 1.54123998, "volume": 121478.0}, {"date": "2004-06-09", "close": 1.49396268, "volume": 854313.0}, {"date": "2004-06-10", "close": 1.5128736, "volume": 250233.0}, {"date": "2004-06-11", "close": 1.53178452, "volume": 301170.0}, {"date": "2004-06-15", "close": 1.50341814, "volume": 114709.0}, {"date": "2004-06-16", "close": 1.53178452, "volume": 168217.0}, {"date": "2004-06-17", "close": 1.54123998, "volume": 1554019.0}, {"date": "2004-06-18", "close": 1.5128736, "volume": 1767692.0}, {"date": "2004-06-21", "close": 1.50341814, "volume": 802316.0}, {"date": "2004-06-22", "close": 1.49396268, "volume": 282312.0}, {"date": "2004-06-23", "close": 1.5128736, "volume": 257524.0}, {"date": "2004-06-24", "close": 1.45614084, "volume": 1822303.0}, {"date": "2004-06-25", "close": 1.4655963, "volume": 310778.0}, {"date": "2004-06-28", "close": 1.48450722, "volume": 158762.0}, {"date": "2004-06-29", "close": 1.49396268, "volume": 409010.0}, {"date": "2004-06-30", "close": 1.48450722, "volume": 124627.0}, {"date": "2004-07-01", "close": 1.5128736, "volume": 246862.0}, {"date": "2004-07-02", "close": 1.4655963, "volume": 524684.0}, {"date": "2004-07-05", "close": 1.49396268, "volume": 254805.0}, {"date": "2004-07-06", "close": 1.48450722, "volume": 178108.0}, {"date": "2004-07-07", "close": 1.49396268, "volume": 224500.0}, {"date": "2004-07-08", "close": 1.49396268, "volume": 792634.0}, {"date": "2004-07-09", "close": 1.49396268, "volume": 201178.0}, {"date": "2004-07-12", "close": 1.50341814, "volume": 673315.0}, {"date": "2004-07-13", "close": 1.50341814, "volume": 235575.0}, {"date": "2004-07-14", "close": 1.5128736, "volume": 453907.0}, {"date": "2004-07-15", "close": 1.5128736, "volume": 335252.0}, {"date": "2004-07-16", "close": 1.52232906, "volume": 329215.0}, {"date": "2004-07-19", "close": 1.52232906, "volume": 644163.0}, {"date": "2004-07-20", "close": 1.5128736, "volume": 305775.0}, {"date": "2004-07-21", "close": 1.54123998, "volume": 79111.0}, {"date": "2004-07-22", "close": 1.53178452, "volume": 187869.0}, {"date": "2004-07-23", "close": 1.52232906, "volume": 404323.0}, {"date": "2004-07-26", "close": 1.53178452, "volume": 106629.0}, {"date": "2004-07-27", "close": 1.52232906, "volume": 197486.0}, {"date": "2004-07-28", "close": 1.52232906, "volume": 214201.0}, {"date": "2004-07-29", "close": 1.52232906, "volume": 159295.0}, {"date": "2004-07-30", "close": 1.52232906, "volume": 70269.0}, {"date": "2004-08-02", "close": 1.54123998, "volume": 82773.0}, {"date": "2004-08-03", "close": 1.55069544, "volume": 363939.0}, {"date": "2004-08-04", "close": 1.56960636, "volume": 140535.0}, {"date": "2004-08-05", "close": 1.56960636, "volume": 139561.0}, {"date": "2004-08-06", "close": 1.55069544, "volume": 98976.0}, {"date": "2004-08-09", "close": 1.53178452, "volume": 291469.0}, {"date": "2004-08-10", "close": 1.55069544, "volume": 185177.0}, {"date": "2004-08-11", "close": 1.54123998, "volume": 327581.0}, {"date": "2004-08-12", "close": 1.54123998, "volume": 298060.0}, {"date": "2004-08-13", "close": 1.54123998, "volume": 611648.0}, {"date": "2004-08-16", "close": 1.5601509, "volume": 120435.0}, {"date": "2004-08-17", "close": 1.5601509, "volume": 587700.0}, {"date": "2004-08-18", "close": 1.56960636, "volume": 302556.0}, {"date": "2004-08-19", "close": 1.58851728, "volume": 185160.0}, {"date": "2004-08-20", "close": 1.57906182, "volume": 185908.0}, {"date": "2004-08-23", "close": 1.56960636, "volume": 420574.0}, {"date": "2004-08-24", "close": 1.56960636, "volume": 519779.0}, {"date": "2004-08-25", "close": 1.57906182, "volume": 565834.0}, {"date": "2004-08-26", "close": 1.6074282, "volume": 249738.0}, {"date": "2004-08-27", "close": 1.64525004, "volume": 363200.0}, {"date": "2004-08-30", "close": 1.6074282, "volume": 148002.0}, {"date": "2004-08-31", "close": 1.6074282, "volume": 221012.0}, {"date": "2004-09-01", "close": 1.61688366, "volume": 196800.0}, {"date": "2004-09-02", "close": 1.64525004, "volume": 179520.0}, {"date": "2004-09-03", "close": 1.62633912, "volume": 475129.0}, {"date": "2004-09-06", "close": 1.61688366, "volume": 120232.0}, {"date": "2004-09-07", "close": 1.62633912, "volume": 1497743.0}, {"date": "2004-09-08", "close": 1.63579458, "volume": 179239.0}, {"date": "2004-09-09", "close": 1.63579458, "volume": 147537.0}, {"date": "2004-09-10", "close": 1.63579458, "volume": 3983594.0}, {"date": "2004-09-13", "close": 1.64525004, "volume": 547357.0}, {"date": "2004-09-14", "close": 1.63579458, "volume": 897561.0}, {"date": "2004-09-15", "close": 1.63579458, "volume": 672360.0}, {"date": "2004-09-16", "close": 1.63579458, "volume": 868487.0}, {"date": "2004-09-17", "close": 1.63579458, "volume": 932432.0}, {"date": "2004-09-20", "close": 1.62633912, "volume": 854052.0}, {"date": "2004-09-21", "close": 1.62633912, "volume": 539769.0}, {"date": "2004-09-22", "close": 1.62633912, "volume": 361724.0}, {"date": "2004-09-23", "close": 1.62633912, "volume": 449317.0}, {"date": "2004-09-24", "close": 1.64525004, "volume": 1171456.0}, {"date": "2004-09-27", "close": 1.62633912, "volume": 375681.0}, {"date": "2004-09-28", "close": 1.62633912, "volume": 160885.0}, {"date": "2004-09-29", "close": 1.62633912, "volume": 145821.0}, {"date": "2004-09-30", "close": 1.62633912, "volume": 92046.0}, {"date": "2004-10-01", "close": 1.6074282, "volume": 214400.0}, {"date": "2004-10-04", "close": 1.6074282, "volume": 81284.0}, {"date": "2004-10-05", "close": 1.61688366, "volume": 1139611.0}, {"date": "2004-10-06", "close": 1.6074282, "volume": 64943.0}, {"date": "2004-10-07", "close": 1.59797274, "volume": 959322.0}, {"date": "2004-10-08", "close": 1.58851728, "volume": 196618.0}, {"date": "2004-10-11", "close": 1.6074282, "volume": 176122.0}, {"date": "2004-10-12", "close": 1.6074282, "volume": 282099.0}, {"date": "2004-10-13", "close": 1.59797274, "volume": 215838.0}, {"date": "2004-10-14", "close": 1.59797274, "volume": 292289.0}, {"date": "2004-10-15", "close": 1.6074282, "volume": 201632.0}, {"date": "2004-10-18", "close": 1.61688366, "volume": 224338.0}, {"date": "2004-10-19", "close": 1.6074282, "volume": 1990991.0}, {"date": "2004-10-20", "close": 1.61688366, "volume": 151643.0}, {"date": "2004-10-21", "close": 1.61688366, "volume": 579346.0}, {"date": "2004-10-22", "close": 1.63579458, "volume": 288384.0}, {"date": "2004-10-25", "close": 1.63579458, "volume": 204740.0}, {"date": "2004-10-26", "close": 1.64525004, "volume": 370797.0}, {"date": "2004-10-27", "close": 1.67361642, "volume": 230474.0}, {"date": "2004-10-28", "close": 1.69252734, "volume": 155529.0}, {"date": "2004-10-29", "close": 1.68307188, "volume": 166909.0}, {"date": "2004-11-01", "close": 1.68307188, "volume": 136735.0}, {"date": "2004-11-02", "close": 1.66416096, "volume": 59261.0}, {"date": "2004-11-03", "close": 1.68307188, "volume": 1329233.0}, {"date": "2004-11-04", "close": 1.7019828, "volume": 360145.0}, {"date": "2004-11-05", "close": 1.69252734, "volume": 598263.0}, {"date": "2004-11-08", "close": 1.71143826, "volume": 1211171.0}, {"date": "2004-11-09", "close": 1.72089372, "volume": 134137.0}, {"date": "2004-11-10", "close": 1.73034918, "volume": 417107.0}, {"date": "2004-11-11", "close": 1.73034918, "volume": 132875.0}, {"date": "2004-11-12", "close": 1.73980464, "volume": 772642.0}, {"date": "2004-11-15", "close": 1.73980464, "volume": 1098250.0}, {"date": "2004-11-16", "close": 1.73980464, "volume": 253065.0}, {"date": "2004-11-17", "close": 1.75871556, "volume": 282849.0}, {"date": "2004-11-18", "close": 1.7965374, "volume": 692963.0}, {"date": "2004-11-19", "close": 1.76817102, "volume": 90071.0}, {"date": "2004-11-22", "close": 1.7492601, "volume": 82823.0}, {"date": "2004-11-23", "close": 1.76817102, "volume": 292911.0}, {"date": "2004-11-24", "close": 1.80599286, "volume": 381090.0}, {"date": "2004-11-25", "close": 1.78708194, "volume": 190634.0}, {"date": "2004-11-26", "close": 1.75871556, "volume": 112643.0}, {"date": "2004-11-29", "close": 1.73980464, "volume": 190584.0}, {"date": "2004-11-30", "close": 1.72089372, "volume": 240274.0}, {"date": "2004-12-01", "close": 1.72089372, "volume": 212166.0}, {"date": "2004-12-02", "close": 1.72089372, "volume": 194546.0}, {"date": "2004-12-03", "close": 1.73980464, "volume": 423099.0}, {"date": "2004-12-06", "close": 1.72089372, "volume": 339533.0}, {"date": "2004-12-07", "close": 1.73034918, "volume": 545636.0}, {"date": "2004-12-08", "close": 1.72089372, "volume": 875434.0}, {"date": "2004-12-09", "close": 1.7492601, "volume": 105893.0}, {"date": "2004-12-10", "close": 1.72089372, "volume": 76722.0}, {"date": "2004-12-13", "close": 1.7019828, "volume": 772933.0}, {"date": "2004-12-14", "close": 1.7019828, "volume": 533917.0}, {"date": "2004-12-15", "close": 1.73980464, "volume": 204473.0}, {"date": "2004-12-16", "close": 1.72089372, "volume": 874639.0}, {"date": "2004-12-17", "close": 1.7019828, "volume": 682176.0}, {"date": "2004-12-20", "close": 1.69252734, "volume": 529837.0}, {"date": "2004-12-21", "close": 1.71143826, "volume": 94795.0}, {"date": "2004-12-22", "close": 1.76817102, "volume": 209991.0}, {"date": "2004-12-23", "close": 1.69252734, "volume": 602534.0}, {"date": "2004-12-24", "close": 1.72089372, "volume": 15680.0}, {"date": "2004-12-29", "close": 1.73034918, "volume": 100779.0}, {"date": "2004-12-30", "close": 1.75871556, "volume": 107626.0}, {"date": "2004-12-31", "close": 1.72089372, "volume": 25290.0}, {"date": "2005-01-04", "close": 1.72089372, "volume": 48943.0}, {"date": "2005-01-05", "close": 1.73034918, "volume": 41598.0}, {"date": "2005-01-06", "close": 1.71143826, "volume": 4453907.0}, {"date": "2005-01-07", "close": 1.72089372, "volume": 141051.0}, {"date": "2005-01-10", "close": 1.72089372, "volume": 136522.0}, {"date": "2005-01-11", "close": 1.7019828, "volume": 612222.0}, {"date": "2005-01-12", "close": 1.7019828, "volume": 155506.0}, {"date": "2005-01-13", "close": 1.68307188, "volume": 162635.0}, {"date": "2005-01-14", "close": 1.68307188, "volume": 75187.0}, {"date": "2005-01-17", "close": 1.67361642, "volume": 163945.0}, {"date": "2005-01-18", "close": 1.64525004, "volume": 268874.0}, {"date": "2005-01-19", "close": 1.62633912, "volume": 3376945.0}, {"date": "2005-01-20", "close": 1.62633912, "volume": 516476.0}, {"date": "2005-01-21", "close": 1.62633912, "volume": 233780.0}, {"date": "2005-01-24", "close": 1.61688366, "volume": 390606.0}, {"date": "2005-01-25", "close": 1.64525004, "volume": 215675.0}, {"date": "2005-01-27", "close": 1.6547055, "volume": 247897.0}, {"date": "2005-01-28", "close": 1.66416096, "volume": 152932.0}, {"date": "2005-01-31", "close": 1.62633912, "volume": 348870.0}, {"date": "2005-02-01", "close": 1.63579458, "volume": 182312.0}, {"date": "2005-02-02", "close": 1.63579458, "volume": 97436.0}, {"date": "2005-02-03", "close": 1.63579458, "volume": 332934.0}, {"date": "2005-02-04", "close": 1.62633912, "volume": 3886572.0}, {"date": "2005-02-07", "close": 1.61688366, "volume": 176651.0}, {"date": "2005-02-08", "close": 1.61688366, "volume": 180852.0}, {"date": "2005-02-09", "close": 1.62633912, "volume": 177571.0}, {"date": "2005-02-10", "close": 1.62633912, "volume": 313938.0}, {"date": "2005-02-11", "close": 1.63579458, "volume": 274082.0}, {"date": "2005-02-14", "close": 1.63579458, "volume": 1847072.0}, {"date": "2005-02-15", "close": 1.61688366, "volume": 427107.0}, {"date": "2005-02-16", "close": 1.64525004, "volume": 446016.0}, {"date": "2005-02-17", "close": 1.64525004, "volume": 1275174.0}, {"date": "2005-02-18", "close": 1.61688366, "volume": 272346.0}, {"date": "2005-02-21", "close": 1.62633912, "volume": 299687.0}, {"date": "2005-02-22", "close": 1.61688366, "volume": 223567.0}, {"date": "2005-02-23", "close": 1.6074282, "volume": 613604.0}, {"date": "2005-02-24", "close": 1.59797274, "volume": 340173.0}, {"date": "2005-02-25", "close": 1.6074282, "volume": 278949.0}, {"date": "2005-02-28", "close": 1.59797274, "volume": 306825.0}, {"date": "2005-03-01", "close": 1.59797274, "volume": 300185.0}, {"date": "2005-03-02", "close": 1.58851728, "volume": 187261.0}, {"date": "2005-03-03", "close": 1.59797274, "volume": 344205.0}, {"date": "2005-03-04", "close": 1.57906182, "volume": 272299.0}, {"date": "2005-03-07", "close": 1.57906182, "volume": 1036871.0}, {"date": "2005-03-08", "close": 1.58851728, "volume": 286665.0}, {"date": "2005-03-09", "close": 1.58851728, "volume": 297191.0}, {"date": "2005-03-10", "close": 1.5601509, "volume": 2177985.0}, {"date": "2005-03-11", "close": 1.56960636, "volume": 605431.0}, {"date": "2005-03-14", "close": 1.59797274, "volume": 492506.0}, {"date": "2005-03-15", "close": 1.57906182, "volume": 261806.0}, {"date": "2005-03-16", "close": 1.58851728, "volume": 392202.0}, {"date": "2005-03-17", "close": 1.57906182, "volume": 461048.0}, {"date": "2005-03-18", "close": 1.59797274, "volume": 652438.0}, {"date": "2005-03-21", "close": 1.61688366, "volume": 177138.0}, {"date": "2005-03-22", "close": 1.6074282, "volume": 292487.0}, {"date": "2005-03-23", "close": 1.58851728, "volume": 295873.0}, {"date": "2005-03-24", "close": 1.58851728, "volume": 204764.0}, {"date": "2005-03-29", "close": 1.58851728, "volume": 600257.0}, {"date": "2005-03-30", "close": 1.58851728, "volume": 638745.0}, {"date": "2005-03-31", "close": 1.59797274, "volume": 639517.0}, {"date": "2005-04-01", "close": 1.61688366, "volume": 92990.0}, {"date": "2005-04-04", "close": 1.6074282, "volume": 261564.0}, {"date": "2005-04-05", "close": 1.59797274, "volume": 131407.0}, {"date": "2005-04-06", "close": 1.59797274, "volume": 378426.0}, {"date": "2005-04-07", "close": 1.58851728, "volume": 440077.0}, {"date": "2005-04-08", "close": 1.61215593, "volume": 450275.0}, {"date": "2005-04-11", "close": 1.61688366, "volume": 169795.0}, {"date": "2005-04-12", "close": 1.61215593, "volume": 354399.0}, {"date": "2005-04-13", "close": 1.62161139, "volume": 101962.0}, {"date": "2005-04-14", "close": 1.6074282, "volume": 251691.0}, {"date": "2005-04-15", "close": 1.62633912, "volume": 357736.0}, {"date": "2005-04-18", "close": 1.57906182, "volume": 1187445.0}, {"date": "2005-04-19", "close": 1.62633912, "volume": 909377.0}, {"date": "2005-04-20", "close": 1.59797274, "volume": 787828.0}, {"date": "2005-04-21", "close": 1.61688366, "volume": 128339.0}, {"date": "2005-04-22", "close": 1.62633912, "volume": 1087941.0}, {"date": "2005-04-26", "close": 1.63106685, "volume": 252696.0}, {"date": "2005-04-27", "close": 1.6547055, "volume": 92941.0}, {"date": "2005-04-28", "close": 1.66416096, "volume": 1397253.0}, {"date": "2005-04-29", "close": 1.66416096, "volume": 364264.0}, {"date": "2005-05-02", "close": 1.67361642, "volume": 428439.0}, {"date": "2005-05-03", "close": 1.65943323, "volume": 492760.0}, {"date": "2005-05-04", "close": 1.64997777, "volume": 450468.0}, {"date": "2005-05-05", "close": 1.67361642, "volume": 502939.0}, {"date": "2005-05-06", "close": 1.68307188, "volume": 168960.0}, {"date": "2005-05-09", "close": 1.67834415, "volume": 180090.0}, {"date": "2005-05-10", "close": 1.61688366, "volume": 359639.0}, {"date": "2005-05-11", "close": 1.67361642, "volume": 262135.0}, {"date": "2005-05-12", "close": 1.66416096, "volume": 457123.0}, {"date": "2005-05-13", "close": 1.68307188, "volume": 270385.0}, {"date": "2005-05-16", "close": 1.67361642, "volume": 449557.0}, {"date": "2005-05-17", "close": 1.68779961, "volume": 516692.0}, {"date": "2005-05-18", "close": 1.76344329, "volume": 498551.0}, {"date": "2005-05-19", "close": 1.78235421, "volume": 409457.0}, {"date": "2005-05-20", "close": 1.7492601, "volume": 314956.0}, {"date": "2005-05-23", "close": 1.74453237, "volume": 176045.0}, {"date": "2005-05-24", "close": 1.7492601, "volume": 158414.0}, {"date": "2005-05-25", "close": 1.73980464, "volume": 122735.0}, {"date": "2005-05-26", "close": 1.7019828, "volume": 214341.0}, {"date": "2005-05-27", "close": 1.70671053, "volume": 245762.0}, {"date": "2005-05-30", "close": 1.76817102, "volume": 198391.0}, {"date": "2005-05-31", "close": 1.78235421, "volume": 824596.0}, {"date": "2005-06-01", "close": 1.80599286, "volume": 322901.0}, {"date": "2005-06-02", "close": 1.77762648, "volume": 219303.0}, {"date": "2005-06-03", "close": 1.7965374, "volume": 395091.0}, {"date": "2005-06-06", "close": 1.80599286, "volume": 2166851.0}, {"date": "2005-06-07", "close": 1.7965374, "volume": 324634.0}, {"date": "2005-06-08", "close": 1.82490378, "volume": 524376.0}, {"date": "2005-06-09", "close": 1.83435924, "volume": 489268.0}, {"date": "2005-06-10", "close": 1.8438147, "volume": 372129.0}, {"date": "2005-06-14", "close": 1.84854243, "volume": 410743.0}, {"date": "2005-06-15", "close": 1.83908697, "volume": 116299.0}, {"date": "2005-06-16", "close": 1.82963151, "volume": 1698735.0}, {"date": "2005-06-17", "close": 1.86272562, "volume": 373106.0}, {"date": "2005-06-20", "close": 1.8438147, "volume": 207728.0}, {"date": "2005-06-21", "close": 1.87690881, "volume": 163040.0}, {"date": "2005-06-22", "close": 1.87690881, "volume": 194044.0}, {"date": "2005-06-23", "close": 1.86272562, "volume": 580061.0}, {"date": "2005-06-24", "close": 1.78708194, "volume": 199405.0}, {"date": "2005-06-27", "close": 1.75871556, "volume": 64119.0}, {"date": "2005-06-28", "close": 1.80599286, "volume": 202282.0}, {"date": "2005-06-29", "close": 1.76817102, "volume": 126071.0}, {"date": "2005-06-30", "close": 1.80126513, "volume": 320515.0}, {"date": "2005-07-01", "close": 1.82490378, "volume": 298767.0}, {"date": "2005-07-04", "close": 1.81544832, "volume": 514238.0}, {"date": "2005-07-05", "close": 1.8438147, "volume": 321881.0}, {"date": "2005-07-06", "close": 1.81544832, "volume": 229971.0}, {"date": "2005-07-07", "close": 1.76817102, "volume": 328606.0}, {"date": "2005-07-08", "close": 1.76817102, "volume": 106021.0}, {"date": "2005-07-11", "close": 1.76817102, "volume": 212777.0}, {"date": "2005-07-12", "close": 1.75871556, "volume": 1152372.0}, {"date": "2005-07-13", "close": 1.8438147, "volume": 289765.0}, {"date": "2005-07-14", "close": 1.80599286, "volume": 74945.0}, {"date": "2005-07-15", "close": 1.76344329, "volume": 121419.0}, {"date": "2005-07-18", "close": 1.78235421, "volume": 220747.0}, {"date": "2005-07-19", "close": 1.78235421, "volume": 126351.0}, {"date": "2005-07-20", "close": 1.7492601, "volume": 728689.0}, {"date": "2005-07-21", "close": 1.7492601, "volume": 212334.0}, {"date": "2005-07-22", "close": 1.7965374, "volume": 337063.0}, {"date": "2005-07-25", "close": 1.78708194, "volume": 207305.0}, {"date": "2005-07-26", "close": 1.78235421, "volume": 253549.0}, {"date": "2005-07-27", "close": 1.75398783, "volume": 145138.0}, {"date": "2005-07-28", "close": 1.73034918, "volume": 515558.0}, {"date": "2005-07-29", "close": 1.78235421, "volume": 232323.0}, {"date": "2005-08-01", "close": 1.7492601, "volume": 203583.0}, {"date": "2005-08-02", "close": 1.75871556, "volume": 253220.0}, {"date": "2005-08-03", "close": 1.75398783, "volume": 298752.0}, {"date": "2005-08-04", "close": 1.78708194, "volume": 523622.0}, {"date": "2005-08-05", "close": 1.7965374, "volume": 557249.0}, {"date": "2005-08-08", "close": 1.77762648, "volume": 426037.0}, {"date": "2005-08-09", "close": 1.76817102, "volume": 764605.0}, {"date": "2005-08-10", "close": 1.7965374, "volume": 1409894.0}, {"date": "2005-08-11", "close": 1.81544832, "volume": 3181681.0}, {"date": "2005-08-12", "close": 1.81544832, "volume": 258046.0}, {"date": "2005-08-15", "close": 1.79180967, "volume": 125356.0}, {"date": "2005-08-16", "close": 1.7965374, "volume": 194644.0}, {"date": "2005-08-17", "close": 1.80126513, "volume": 186857.0}, {"date": "2005-08-18", "close": 1.80599286, "volume": 326774.0}, {"date": "2005-08-19", "close": 1.82490378, "volume": 203443.0}, {"date": "2005-08-22", "close": 1.83435924, "volume": 199702.0}, {"date": "2005-08-23", "close": 1.82017605, "volume": 222504.0}, {"date": "2005-08-24", "close": 1.82490378, "volume": 182539.0}, {"date": "2005-08-25", "close": 1.82490378, "volume": 225769.0}, {"date": "2005-08-26", "close": 1.82490378, "volume": 466602.0}, {"date": "2005-08-29", "close": 1.82490378, "volume": 377590.0}, {"date": "2005-08-30", "close": 1.8438147, "volume": 126545.0}, {"date": "2005-08-31", "close": 1.83435924, "volume": 282188.0}, {"date": "2005-09-01", "close": 1.85327016, "volume": 161844.0}, {"date": "2005-09-02", "close": 1.84854243, "volume": 226496.0}, {"date": "2005-09-05", "close": 1.86272562, "volume": 183074.0}, {"date": "2005-09-06", "close": 1.87218108, "volume": 205620.0}, {"date": "2005-09-07", "close": 1.88163654, "volume": 195244.0}, {"date": "2005-09-08", "close": 1.87690881, "volume": 76473.0}, {"date": "2005-09-09", "close": 1.91000292, "volume": 253414.0}, {"date": "2005-09-12", "close": 1.94782476, "volume": 214860.0}, {"date": "2005-09-13", "close": 1.91000292, "volume": 986846.0}, {"date": "2005-09-14", "close": 1.91945838, "volume": 381195.0}, {"date": "2005-09-15", "close": 1.91945838, "volume": 874223.0}, {"date": "2005-09-16", "close": 1.94782476, "volume": 239320.0}, {"date": "2005-09-19", "close": 1.91000292, "volume": 117435.0}, {"date": "2005-09-20", "close": 1.94782476, "volume": 168781.0}, {"date": "2005-09-21", "close": 1.94782476, "volume": 107899.0}, {"date": "2005-09-22", "close": 1.9383693, "volume": 635975.0}, {"date": "2005-09-23", "close": 1.96673568, "volume": 1309708.0}, {"date": "2005-09-26", "close": 1.99510206, "volume": 621133.0}, {"date": "2005-09-27", "close": 1.9856466, "volume": 455911.0}, {"date": "2005-09-28", "close": 1.97619114, "volume": 174297.0}, {"date": "2005-09-29", "close": 1.95728022, "volume": 649528.0}, {"date": "2005-09-30", "close": 1.9856466, "volume": 560805.0}, {"date": "2005-10-03", "close": 2.00455752, "volume": 174169.0}, {"date": "2005-10-04", "close": 1.96673568, "volume": 256904.0}, {"date": "2005-10-05", "close": 1.891092, "volume": 268570.0}, {"date": "2005-10-06", "close": 1.90054746, "volume": 261158.0}, {"date": "2005-10-07", "close": 1.91000292, "volume": 283119.0}, {"date": "2005-10-10", "close": 1.9383693, "volume": 349862.0}, {"date": "2005-10-11", "close": 1.87218108, "volume": 343615.0}, {"date": "2005-10-12", "close": 1.88163654, "volume": 377184.0}, {"date": "2005-10-13", "close": 1.90054746, "volume": 100214.0}, {"date": "2005-10-14", "close": 1.9383693, "volume": 161517.0}, {"date": "2005-10-17", "close": 1.9856466, "volume": 238440.0}, {"date": "2005-10-18", "close": 2.00455752, "volume": 364306.0}, {"date": "2005-10-19", "close": 1.9856466, "volume": 372052.0}, {"date": "2005-10-20", "close": 1.97619114, "volume": 200453.0}, {"date": "2005-10-21", "close": 1.891092, "volume": 227016.0}, {"date": "2005-10-24", "close": 1.87218108, "volume": 240412.0}, {"date": "2005-10-25", "close": 1.96673568, "volume": 297436.0}, {"date": "2005-10-26", "close": 1.97619114, "volume": 402786.0}, {"date": "2005-10-27", "close": 1.91000292, "volume": 174759.0}, {"date": "2005-10-28", "close": 1.90054746, "volume": 150860.0}, {"date": "2005-10-31", "close": 1.95728022, "volume": 128639.0}, {"date": "2005-11-01", "close": 1.91000292, "volume": 80717.0}, {"date": "2005-11-02", "close": 1.891092, "volume": 280064.0}, {"date": "2005-11-03", "close": 1.92891384, "volume": 304001.0}, {"date": "2005-11-04", "close": 1.92891384, "volume": 769129.0}, {"date": "2005-11-07", "close": 1.9383693, "volume": 538092.0}, {"date": "2005-11-08", "close": 1.92891384, "volume": 148642.0}, {"date": "2005-11-09", "close": 1.91945838, "volume": 114178.0}, {"date": "2005-11-10", "close": 1.95728022, "volume": 440132.0}, {"date": "2005-11-11", "close": 1.9383693, "volume": 4913677.0}, {"date": "2005-11-14", "close": 1.9383693, "volume": 176863.0}, {"date": "2005-11-15", "close": 1.99510206, "volume": 665560.0}, {"date": "2005-11-16", "close": 2.0329239, "volume": 685365.0}, {"date": "2005-11-17", "close": 2.0329239, "volume": 539414.0}, {"date": "2005-11-18", "close": 2.0329239, "volume": 916472.0}, {"date": "2005-11-21", "close": 1.96673568, "volume": 111996.0}, {"date": "2005-11-22", "close": 1.92891384, "volume": 498620.0}, {"date": "2005-11-23", "close": 1.91945838, "volume": 498846.0}, {"date": "2005-11-24", "close": 2.02346844, "volume": 699171.0}, {"date": "2005-11-25", "close": 1.9856466, "volume": 128786.0}, {"date": "2005-11-28", "close": 2.00455752, "volume": 148537.0}, {"date": "2005-11-29", "close": 1.9856466, "volume": 277182.0}, {"date": "2005-11-30", "close": 1.96673568, "volume": 415192.0}, {"date": "2005-12-01", "close": 1.9383693, "volume": 119370.0}, {"date": "2005-12-02", "close": 2.00455752, "volume": 276588.0}, {"date": "2005-12-05", "close": 1.94782476, "volume": 265031.0}, {"date": "2005-12-06", "close": 1.92891384, "volume": 89014.0}, {"date": "2005-12-07", "close": 1.9383693, "volume": 191422.0}, {"date": "2005-12-08", "close": 1.891092, "volume": 318462.0}, {"date": "2005-12-09", "close": 1.91000292, "volume": 385007.0}, {"date": "2005-12-12", "close": 1.92891384, "volume": 481113.0}, {"date": "2005-12-13", "close": 1.891092, "volume": 166110.0}, {"date": "2005-12-14", "close": 1.91945838, "volume": 175815.0}, {"date": "2005-12-15", "close": 1.891092, "volume": 962589.0}, {"date": "2005-12-16", "close": 1.91000292, "volume": 214264.0}, {"date": "2005-12-19", "close": 1.90054746, "volume": 399359.0}, {"date": "2005-12-20", "close": 1.88636427, "volume": 247730.0}, {"date": "2005-12-21", "close": 1.90054746, "volume": 181044.0}, {"date": "2005-12-22", "close": 1.8438147, "volume": 215219.0}, {"date": "2005-12-23", "close": 1.83435924, "volume": 101234.0}, {"date": "2005-12-28", "close": 1.82963151, "volume": 402059.0}, {"date": "2005-12-29", "close": 1.8438147, "volume": 359063.0}, {"date": "2005-12-30", "close": 1.8438147, "volume": 288037.0}, {"date": "2006-01-03", "close": 1.82017605, "volume": 343481.0}, {"date": "2006-01-04", "close": 1.82490378, "volume": 298878.0}, {"date": "2006-01-05", "close": 1.8438147, "volume": 946968.0}, {"date": "2006-01-06", "close": 1.85327016, "volume": 605478.0}, {"date": "2006-01-09", "close": 1.85799789, "volume": 278106.0}, {"date": "2006-01-10", "close": 1.8438147, "volume": 238814.0}, {"date": "2006-01-11", "close": 1.85799789, "volume": 172341.0}, {"date": "2006-01-12", "close": 1.83908697, "volume": 1467596.0}, {"date": "2006-01-13", "close": 1.83908697, "volume": 1529564.0}, {"date": "2006-01-16", "close": 1.85799789, "volume": 253089.0}, {"date": "2006-01-17", "close": 1.86272562, "volume": 56641.0}, {"date": "2006-01-18", "close": 1.82963151, "volume": 260625.0}, {"date": "2006-01-19", "close": 1.83435924, "volume": 280179.0}, {"date": "2006-01-20", "close": 1.83435924, "volume": 153811.0}, {"date": "2006-01-23", "close": 1.81544832, "volume": 258332.0}, {"date": "2006-01-24", "close": 1.82017605, "volume": 280480.0}, {"date": "2006-01-25", "close": 1.82017605, "volume": 128312.0}, {"date": "2006-01-27", "close": 1.80599286, "volume": 111459.0}, {"date": "2006-01-30", "close": 1.7965374, "volume": 376449.0}, {"date": "2006-01-31", "close": 1.81544832, "volume": 119850.0}, {"date": "2006-02-01", "close": 1.83908697, "volume": 266607.0}, {"date": "2006-02-02", "close": 1.81072059, "volume": 910948.0}, {"date": "2006-02-03", "close": 1.81072059, "volume": 263211.0}, {"date": "2006-02-06", "close": 1.81072059, "volume": 147125.0}, {"date": "2006-02-07", "close": 1.80126513, "volume": 145523.0}, {"date": "2006-02-08", "close": 1.81544832, "volume": 613785.0}, {"date": "2006-02-09", "close": 1.83908697, "volume": 633414.0}, {"date": "2006-02-10", "close": 1.82017605, "volume": 181311.0}, {"date": "2006-02-13", "close": 1.80599286, "volume": 285301.0}, {"date": "2006-02-14", "close": 1.83435924, "volume": 178613.0}, {"date": "2006-02-15", "close": 1.82490378, "volume": 140501.0}, {"date": "2006-02-16", "close": 1.8438147, "volume": 281771.0}, {"date": "2006-02-17", "close": 1.82490378, "volume": 109410.0}, {"date": "2006-02-20", "close": 1.83908697, "volume": 170824.0}, {"date": "2006-02-21", "close": 1.85327016, "volume": 233156.0}, {"date": "2006-02-22", "close": 1.82490378, "volume": 236644.0}, {"date": "2006-02-23", "close": 1.8438147, "volume": 585846.0}, {"date": "2006-02-24", "close": 1.83908697, "volume": 468434.0}, {"date": "2006-02-27", "close": 1.84854243, "volume": 409977.0}, {"date": "2006-02-28", "close": 1.85327016, "volume": 323959.0}, {"date": "2006-03-01", "close": 1.82963151, "volume": 1096809.0}, {"date": "2006-03-02", "close": 1.87218108, "volume": 382027.0}, {"date": "2006-03-03", "close": 1.82490378, "volume": 220773.0}, {"date": "2006-03-06", "close": 1.84854243, "volume": 188978.0}, {"date": "2006-03-07", "close": 1.82963151, "volume": 287939.0}, {"date": "2006-03-08", "close": 1.83435924, "volume": 389656.0}, {"date": "2006-03-09", "close": 1.85327016, "volume": 186801.0}, {"date": "2006-03-10", "close": 1.84854243, "volume": 79707.0}, {"date": "2006-03-13", "close": 1.86272562, "volume": 146332.0}, {"date": "2006-03-14", "close": 1.85327016, "volume": 872834.0}, {"date": "2006-03-15", "close": 1.85327016, "volume": 194147.0}, {"date": "2006-03-16", "close": 1.88636427, "volume": 934687.0}, {"date": "2006-03-17", "close": 1.87218108, "volume": 166635.0}, {"date": "2006-03-20", "close": 1.88636427, "volume": 131897.0}, {"date": "2006-03-21", "close": 1.891092, "volume": 246719.0}, {"date": "2006-03-22", "close": 1.91000292, "volume": 206614.0}, {"date": "2006-03-23", "close": 1.891092, "volume": 329635.0}, {"date": "2006-03-24", "close": 1.891092, "volume": 101462.0}, {"date": "2006-03-27", "close": 1.92891384, "volume": 129682.0}, {"date": "2006-03-28", "close": 1.92891384, "volume": 202587.0}, {"date": "2006-03-29", "close": 1.891092, "volume": 202347.0}, {"date": "2006-03-30", "close": 1.891092, "volume": 180716.0}, {"date": "2006-03-31", "close": 1.891092, "volume": 318233.0}, {"date": "2006-04-03", "close": 1.88636427, "volume": 824578.0}, {"date": "2006-04-04", "close": 1.86272562, "volume": 575417.0}, {"date": "2006-04-05", "close": 1.86272562, "volume": 226025.0}, {"date": "2006-04-06", "close": 1.86272562, "volume": 551191.0}, {"date": "2006-04-07", "close": 1.88163654, "volume": 715041.0}, {"date": "2006-04-10", "close": 1.85799789, "volume": 419133.0}, {"date": "2006-04-11", "close": 1.86272562, "volume": 61452.0}, {"date": "2006-04-12", "close": 1.8438147, "volume": 231582.0}, {"date": "2006-04-13", "close": 1.82490378, "volume": 156055.0}, {"date": "2006-04-18", "close": 1.86745335, "volume": 179928.0}, {"date": "2006-04-19", "close": 1.85327016, "volume": 305336.0}, {"date": "2006-04-20", "close": 1.82490378, "volume": 363486.0}, {"date": "2006-04-21", "close": 1.83435924, "volume": 153234.0}, {"date": "2006-04-24", "close": 1.82963151, "volume": 80284.0}, {"date": "2006-04-26", "close": 1.86272562, "volume": 160416.0}, {"date": "2006-04-27", "close": 1.85799789, "volume": 235633.0}, {"date": "2006-04-28", "close": 1.85327016, "volume": 265197.0}, {"date": "2006-05-01", "close": 1.83908697, "volume": 131941.0}, {"date": "2006-05-02", "close": 1.82017605, "volume": 300899.0}, {"date": "2006-05-03", "close": 1.80126513, "volume": 350253.0}, {"date": "2006-05-04", "close": 1.7965374, "volume": 527254.0}, {"date": "2006-05-05", "close": 1.82017605, "volume": 96472.0}, {"date": "2006-05-08", "close": 1.86272562, "volume": 132197.0}, {"date": "2006-05-09", "close": 1.85799789, "volume": 144681.0}, {"date": "2006-05-10", "close": 1.8438147, "volume": 97501.0}, {"date": "2006-05-11", "close": 1.88636427, "volume": 279320.0}, {"date": "2006-05-12", "close": 1.85327016, "volume": 78575.0}, {"date": "2006-05-15", "close": 1.85799789, "volume": 181736.0}, {"date": "2006-05-16", "close": 1.891092, "volume": 198910.0}, {"date": "2006-05-17", "close": 1.891092, "volume": 318063.0}, {"date": "2006-05-18", "close": 1.86745335, "volume": 200106.0}, {"date": "2006-05-19", "close": 1.86272562, "volume": 133638.0}, {"date": "2006-05-22", "close": 1.8438147, "volume": 440724.0}, {"date": "2006-05-23", "close": 1.90054746, "volume": 289069.0}, {"date": "2006-05-24", "close": 1.87218108, "volume": 596989.0}, {"date": "2006-05-25", "close": 1.80599286, "volume": 140576.0}, {"date": "2006-05-26", "close": 1.82963151, "volume": 440977.0}, {"date": "2006-05-29", "close": 1.82490378, "volume": 215067.0}, {"date": "2006-05-30", "close": 1.8438147, "volume": 253689.0}, {"date": "2006-05-31", "close": 1.85327016, "volume": 344533.0}, {"date": "2006-06-01", "close": 1.85327016, "volume": 174143.0}, {"date": "2006-06-02", "close": 1.84854243, "volume": 237545.0}, {"date": "2006-06-05", "close": 1.87218108, "volume": 1413767.0}, {"date": "2006-06-06", "close": 1.86272562, "volume": 869052.0}, {"date": "2006-06-07", "close": 1.85327016, "volume": 127698.0}, {"date": "2006-06-08", "close": 1.82963151, "volume": 1989391.0}, {"date": "2006-06-09", "close": 1.86745335, "volume": 359966.0}, {"date": "2006-06-13", "close": 1.85799789, "volume": 539193.0}, {"date": "2006-06-14", "close": 1.84854243, "volume": 287788.0}, {"date": "2006-06-15", "close": 1.87690881, "volume": 1598589.0}, {"date": "2006-06-16", "close": 1.88163654, "volume": 978012.0}, {"date": "2006-06-19", "close": 1.85799789, "volume": 94092.0}, {"date": "2006-06-20", "close": 1.85327016, "volume": 311038.0}, {"date": "2006-06-21", "close": 1.88636427, "volume": 122274.0}, {"date": "2006-06-22", "close": 1.85799789, "volume": 218871.0}, {"date": "2006-06-23", "close": 1.86745335, "volume": 427922.0}, {"date": "2006-06-26", "close": 1.8438147, "volume": 222401.0}, {"date": "2006-06-27", "close": 1.8438147, "volume": 858742.0}, {"date": "2006-06-28", "close": 1.87218108, "volume": 354899.0}, {"date": "2006-06-29", "close": 1.87690881, "volume": 662925.0}, {"date": "2006-06-30", "close": 1.891092, "volume": 433610.0}, {"date": "2006-07-03", "close": 1.87218108, "volume": 195061.0}, {"date": "2006-07-04", "close": 1.891092, "volume": 321317.0}, {"date": "2006-07-05", "close": 1.85799789, "volume": 159448.0}, {"date": "2006-07-06", "close": 1.891092, "volume": 249371.0}, {"date": "2006-07-07", "close": 1.88636427, "volume": 146997.0}, {"date": "2006-07-10", "close": 1.88636427, "volume": 167012.0}, {"date": "2006-07-11", "close": 1.88636427, "volume": 143948.0}, {"date": "2006-07-12", "close": 1.88636427, "volume": 71084.0}, {"date": "2006-07-13", "close": 1.86272562, "volume": 405244.0}, {"date": "2006-07-14", "close": 1.85327016, "volume": 1612387.0}, {"date": "2006-07-17", "close": 1.86272562, "volume": 132233.0}, {"date": "2006-07-18", "close": 1.82490378, "volume": 79385.0}, {"date": "2006-07-19", "close": 1.85327016, "volume": 92834.0}, {"date": "2006-07-20", "close": 1.85799789, "volume": 182660.0}, {"date": "2006-07-21", "close": 1.83908697, "volume": 70779.0}, {"date": "2006-07-24", "close": 1.85327016, "volume": 159710.0}, {"date": "2006-07-25", "close": 1.85799789, "volume": 200136.0}, {"date": "2006-07-26", "close": 1.85327016, "volume": 162597.0}, {"date": "2006-07-27", "close": 1.87690881, "volume": 168906.0}, {"date": "2006-07-28", "close": 1.85799789, "volume": 178956.0}, {"date": "2006-07-31", "close": 1.87690881, "volume": 114323.0}, {"date": "2006-08-01", "close": 1.86272562, "volume": 372594.0}, {"date": "2006-08-02", "close": 1.83908697, "volume": 267792.0}, {"date": "2006-08-03", "close": 1.85327016, "volume": 124403.0}, {"date": "2006-08-04", "close": 1.83908697, "volume": 335664.0}, {"date": "2006-08-07", "close": 1.83435924, "volume": 147036.0}, {"date": "2006-08-08", "close": 1.83908697, "volume": 265799.0}, {"date": "2006-08-09", "close": 1.8438147, "volume": 639128.0}, {"date": "2006-08-10", "close": 1.85799789, "volume": 172116.0}, {"date": "2006-08-11", "close": 1.84854243, "volume": 122802.0}, {"date": "2006-08-14", "close": 1.87218108, "volume": 187716.0}, {"date": "2006-08-15", "close": 1.85799789, "volume": 142433.0}, {"date": "2006-08-16", "close": 1.8438147, "volume": 227061.0}, {"date": "2006-08-17", "close": 1.88636427, "volume": 202669.0}, {"date": "2006-08-18", "close": 1.85327016, "volume": 282638.0}, {"date": "2006-08-21", "close": 1.87218108, "volume": 296512.0}, {"date": "2006-08-22", "close": 1.891092, "volume": 312090.0}, {"date": "2006-08-23", "close": 1.91945838, "volume": 225975.0}, {"date": "2006-08-24", "close": 1.891092, "volume": 489938.0}, {"date": "2006-08-25", "close": 1.891092, "volume": 164569.0}, {"date": "2006-08-28", "close": 1.891092, "volume": 157011.0}, {"date": "2006-08-29", "close": 1.91945838, "volume": 186688.0}, {"date": "2006-08-30", "close": 1.92891384, "volume": 223327.0}, {"date": "2006-08-31", "close": 1.97619114, "volume": 356774.0}, {"date": "2006-09-01", "close": 1.95728022, "volume": 228255.0}, {"date": "2006-09-04", "close": 1.99510206, "volume": 386908.0}, {"date": "2006-09-05", "close": 1.97619114, "volume": 284283.0}, {"date": "2006-09-06", "close": 2.00455752, "volume": 404530.0}, {"date": "2006-09-07", "close": 2.01401298, "volume": 125340.0}, {"date": "2006-09-08", "close": 1.9856466, "volume": 89051.0}, {"date": "2006-09-11", "close": 1.95728022, "volume": 296808.0}, {"date": "2006-09-12", "close": 1.95728022, "volume": 159207.0}, {"date": "2006-09-13", "close": 1.96673568, "volume": 183147.0}, {"date": "2006-09-14", "close": 1.96673568, "volume": 180808.0}, {"date": "2006-09-15", "close": 1.95728022, "volume": 249901.0}, {"date": "2006-09-18", "close": 2.02346844, "volume": 271545.0}, {"date": "2006-09-19", "close": 1.9856466, "volume": 196956.0}, {"date": "2006-09-20", "close": 1.96673568, "volume": 209877.0}, {"date": "2006-09-21", "close": 1.91945838, "volume": 714461.0}, {"date": "2006-09-22", "close": 1.91945838, "volume": 335574.0}, {"date": "2006-09-25", "close": 1.92891384, "volume": 326338.0}, {"date": "2006-09-26", "close": 1.95728022, "volume": 365240.0}, {"date": "2006-09-27", "close": 2.00455752, "volume": 552013.0}, {"date": "2006-09-28", "close": 1.99510206, "volume": 111855.0}, {"date": "2006-09-29", "close": 1.9856466, "volume": 280887.0}, {"date": "2006-10-02", "close": 2.01401298, "volume": 66560.0}, {"date": "2006-10-03", "close": 1.9856466, "volume": 339287.0}, {"date": "2006-10-04", "close": 2.01401298, "volume": 239958.0}, {"date": "2006-10-05", "close": 2.04237936, "volume": 783182.0}, {"date": "2006-10-06", "close": 2.0802012, "volume": 223376.0}, {"date": "2006-10-09", "close": 2.04237936, "volume": 362789.0}, {"date": "2006-10-10", "close": 2.0802012, "volume": 76370.0}, {"date": "2006-10-11", "close": 2.10856758, "volume": 243560.0}, {"date": "2006-10-12", "close": 2.04237936, "volume": 94703.0}, {"date": "2006-10-13", "close": 2.10856758, "volume": 180779.0}, {"date": "2006-10-16", "close": 2.10856758, "volume": 203813.0}, {"date": "2006-10-17", "close": 2.04237936, "volume": 182041.0}, {"date": "2006-10-18", "close": 2.08965666, "volume": 234278.0}, {"date": "2006-10-19", "close": 2.0329239, "volume": 456179.0}, {"date": "2006-10-20", "close": 2.07074574, "volume": 170485.0}, {"date": "2006-10-23", "close": 2.01401298, "volume": 96540.0}, {"date": "2006-10-24", "close": 1.9856466, "volume": 366957.0}, {"date": "2006-10-25", "close": 1.9856466, "volume": 167051.0}, {"date": "2006-10-26", "close": 2.02346844, "volume": 200363.0}, {"date": "2006-10-27", "close": 1.97619114, "volume": 306806.0}, {"date": "2006-10-30", "close": 1.9856466, "volume": 213854.0}, {"date": "2006-10-31", "close": 2.00455752, "volume": 280153.0}, {"date": "2006-11-01", "close": 2.00455752, "volume": 97379.0}, {"date": "2006-11-02", "close": 2.00455752, "volume": 331320.0}, {"date": "2006-11-03", "close": 2.00455752, "volume": 263432.0}, {"date": "2006-11-06", "close": 1.9856466, "volume": 125232.0}, {"date": "2006-11-07", "close": 2.01401298, "volume": 203439.0}, {"date": "2006-11-08", "close": 1.96673568, "volume": 200438.0}, {"date": "2006-11-09", "close": 1.97619114, "volume": 169911.0}, {"date": "2006-11-10", "close": 1.9856466, "volume": 131400.0}, {"date": "2006-11-13", "close": 2.02346844, "volume": 94418.0}, {"date": "2006-11-14", "close": 2.05183482, "volume": 256714.0}, {"date": "2006-11-15", "close": 2.07074574, "volume": 219886.0}, {"date": "2006-11-16", "close": 2.0329239, "volume": 141407.0}, {"date": "2006-11-17", "close": 2.07074574, "volume": 194270.0}, {"date": "2006-11-20", "close": 1.96673568, "volume": 229269.0}, {"date": "2006-11-21", "close": 1.9856466, "volume": 154662.0}, {"date": "2006-11-22", "close": 2.07074574, "volume": 387940.0}, {"date": "2006-11-23", "close": 2.0802012, "volume": 313896.0}, {"date": "2006-11-24", "close": 2.0802012, "volume": 216749.0}, {"date": "2006-11-27", "close": 2.06129028, "volume": 239738.0}, {"date": "2006-11-28", "close": 2.01401298, "volume": 318166.0}, {"date": "2006-11-29", "close": 2.0329239, "volume": 389814.0}, {"date": "2006-11-30", "close": 2.04237936, "volume": 274923.0}, {"date": "2006-12-01", "close": 1.99510206, "volume": 129669.0}, {"date": "2006-12-04", "close": 2.00455752, "volume": 143380.0}, {"date": "2006-12-05", "close": 2.00455752, "volume": 550334.0}, {"date": "2006-12-06", "close": 1.99510206, "volume": 784654.0}, {"date": "2006-12-07", "close": 1.99510206, "volume": 628945.0}, {"date": "2006-12-08", "close": 1.99510206, "volume": 544454.0}, {"date": "2006-12-11", "close": 2.01401298, "volume": 415904.0}, {"date": "2006-12-12", "close": 2.01401298, "volume": 191691.0}, {"date": "2006-12-13", "close": 2.04237936, "volume": 426178.0}, {"date": "2006-12-14", "close": 2.05183482, "volume": 210625.0}, {"date": "2006-12-15", "close": 2.0329239, "volume": 307236.0}, {"date": "2006-12-18", "close": 2.0329239, "volume": 421667.0}, {"date": "2006-12-19", "close": 2.01401298, "volume": 326626.0}, {"date": "2006-12-20", "close": 2.00455752, "volume": 1431615.0}, {"date": "2006-12-21", "close": 1.94782476, "volume": 2542754.0}, {"date": "2006-12-22", "close": 1.9856466, "volume": 191315.0}, {"date": "2006-12-27", "close": 2.04237936, "volume": 280740.0}, {"date": "2006-12-28", "close": 2.05183482, "volume": 278670.0}, {"date": "2006-12-29", "close": 2.04237936, "volume": 220585.0}, {"date": "2007-01-02", "close": 2.02346844, "volume": 310746.0}, {"date": "2007-01-03", "close": 2.0329239, "volume": 169339.0}, {"date": "2007-01-04", "close": 2.01401298, "volume": 857174.0}, {"date": "2007-01-05", "close": 2.02346844, "volume": 137291.0}, {"date": "2007-01-08", "close": 2.05183482, "volume": 307573.0}, {"date": "2007-01-09", "close": 2.0802012, "volume": 310776.0}, {"date": "2007-01-10", "close": 2.01401298, "volume": 223971.0}, {"date": "2007-01-11", "close": 2.05183482, "volume": 285943.0}, {"date": "2007-01-12", "close": 2.00455752, "volume": 252622.0}, {"date": "2007-01-15", "close": 2.04237936, "volume": 211525.0}, {"date": "2007-01-16", "close": 2.08965666, "volume": 300855.0}, {"date": "2007-01-17", "close": 2.05183482, "volume": 134204.0}, {"date": "2007-01-18", "close": 2.0802012, "volume": 233370.0}, {"date": "2007-01-19", "close": 2.05183482, "volume": 1211724.0}, {"date": "2007-01-22", "close": 2.04237936, "volume": 491126.0}, {"date": "2007-01-23", "close": 2.0329239, "volume": 277844.0}, {"date": "2007-01-24", "close": 2.05183482, "volume": 385418.0}, {"date": "2007-01-25", "close": 2.09911212, "volume": 458596.0}, {"date": "2007-01-29", "close": 2.08965666, "volume": 116050.0}, {"date": "2007-01-30", "close": 2.07074574, "volume": 291346.0}, {"date": "2007-01-31", "close": 2.0802012, "volume": 389410.0}, {"date": "2007-02-01", "close": 2.0802012, "volume": 353929.0}, {"date": "2007-02-02", "close": 2.08965666, "volume": 213897.0}, {"date": "2007-02-05", "close": 2.05183482, "volume": 473555.0}, {"date": "2007-02-06", "close": 2.0329239, "volume": 805883.0}, {"date": "2007-02-07", "close": 2.04237936, "volume": 818354.0}, {"date": "2007-02-08", "close": 2.06129028, "volume": 172255.0}, {"date": "2007-02-09", "close": 2.0802012, "volume": 296967.0}, {"date": "2007-02-12", "close": 2.0329239, "volume": 436746.0}, {"date": "2007-02-13", "close": 2.07074574, "volume": 161783.0}, {"date": "2007-02-14", "close": 2.05183482, "volume": 332621.0}, {"date": "2007-02-15", "close": 2.04237936, "volume": 208807.0}, {"date": "2007-02-16", "close": 2.0329239, "volume": 295722.0}, {"date": "2007-02-19", "close": 2.04237936, "volume": 245086.0}, {"date": "2007-02-20", "close": 2.05183482, "volume": 169078.0}, {"date": "2007-02-21", "close": 2.06129028, "volume": 391985.0}, {"date": "2007-02-22", "close": 2.0802012, "volume": 421878.0}, {"date": "2007-02-23", "close": 2.04237936, "volume": 377400.0}, {"date": "2007-02-26", "close": 2.04237936, "volume": 665670.0}, {"date": "2007-02-27", "close": 2.05183482, "volume": 896615.0}, {"date": "2007-02-28", "close": 2.02346844, "volume": 605225.0}, {"date": "2007-03-01", "close": 2.02346844, "volume": 619494.0}, {"date": "2007-03-02", "close": 2.02346844, "volume": 631826.0}, {"date": "2007-03-05", "close": 1.9856466, "volume": 458085.0}, {"date": "2007-03-06", "close": 2.0329239, "volume": 329193.0}, {"date": "2007-03-07", "close": 2.06129028, "volume": 604715.0}, {"date": "2007-03-08", "close": 2.05183482, "volume": 115968.0}, {"date": "2007-03-09", "close": 2.07074574, "volume": 415800.0}, {"date": "2007-03-12", "close": 2.04237936, "volume": 1100548.0}, {"date": "2007-03-13", "close": 2.06129028, "volume": 795840.0}, {"date": "2007-03-14", "close": 2.01401298, "volume": 547547.0}, {"date": "2007-03-15", "close": 2.05183482, "volume": 1168138.0}, {"date": "2007-03-16", "close": 2.01401298, "volume": 499434.0}, {"date": "2007-03-19", "close": 2.02346844, "volume": 267230.0}, {"date": "2007-03-20", "close": 2.02346844, "volume": 334038.0}, {"date": "2007-03-21", "close": 2.01401298, "volume": 322658.0}, {"date": "2007-03-22", "close": 2.0329239, "volume": 756363.0}, {"date": "2007-03-23", "close": 2.01401298, "volume": 233293.0}, {"date": "2007-03-26", "close": 2.04237936, "volume": 901422.0}, {"date": "2007-03-27", "close": 2.0329239, "volume": 320000.0}, {"date": "2007-03-28", "close": 2.0329239, "volume": 217205.0}, {"date": "2007-03-29", "close": 2.0329239, "volume": 428266.0}, {"date": "2007-03-30", "close": 2.04237936, "volume": 580097.0}, {"date": "2007-04-02", "close": 2.05183482, "volume": 642691.0}, {"date": "2007-04-03", "close": 2.1274785, "volume": 461040.0}, {"date": "2007-04-04", "close": 2.10856758, "volume": 360336.0}, {"date": "2007-04-05", "close": 2.10856758, "volume": 198248.0}, {"date": "2007-04-10", "close": 2.10856758, "volume": 825415.0}, {"date": "2007-04-11", "close": 2.18421126, "volume": 293127.0}, {"date": "2007-04-12", "close": 2.15584488, "volume": 211093.0}, {"date": "2007-04-13", "close": 2.14638942, "volume": 1072237.0}, {"date": "2007-04-16", "close": 2.20312218, "volume": 397438.0}, {"date": "2007-04-17", "close": 2.19366672, "volume": 538507.0}, {"date": "2007-04-18", "close": 2.27876586, "volume": 641587.0}, {"date": "2007-04-19", "close": 2.21257764, "volume": 497664.0}, {"date": "2007-04-20", "close": 2.28822132, "volume": 278915.0}, {"date": "2007-04-23", "close": 2.25985494, "volume": 343000.0}, {"date": "2007-04-24", "close": 2.1747558, "volume": 326850.0}, {"date": "2007-04-26", "close": 2.23148856, "volume": 427908.0}, {"date": "2007-04-27", "close": 2.21257764, "volume": 162288.0}, {"date": "2007-04-30", "close": 2.24094402, "volume": 241056.0}, {"date": "2007-05-01", "close": 2.20312218, "volume": 133245.0}, {"date": "2007-05-02", "close": 2.25985494, "volume": 173520.0}, {"date": "2007-05-03", "close": 2.20312218, "volume": 356250.0}, {"date": "2007-05-04", "close": 2.25985494, "volume": 145354.0}, {"date": "2007-05-07", "close": 2.25985494, "volume": 115507.0}, {"date": "2007-05-08", "close": 2.21257764, "volume": 213553.0}, {"date": "2007-05-09", "close": 2.25039948, "volume": 166179.0}, {"date": "2007-05-10", "close": 2.24094402, "volume": 279203.0}, {"date": "2007-05-11", "close": 2.21257764, "volume": 286056.0}, {"date": "2007-05-14", "close": 2.2220331, "volume": 432507.0}, {"date": "2007-05-15", "close": 2.20312218, "volume": 253570.0}, {"date": "2007-05-16", "close": 2.19366672, "volume": 332174.0}, {"date": "2007-05-17", "close": 2.19366672, "volume": 505694.0}, {"date": "2007-05-18", "close": 2.15584488, "volume": 509984.0}, {"date": "2007-05-21", "close": 2.16530034, "volume": 553856.0}, {"date": "2007-05-22", "close": 2.1747558, "volume": 341359.0}, {"date": "2007-05-23", "close": 2.20312218, "volume": 375221.0}, {"date": "2007-05-24", "close": 2.14638942, "volume": 466105.0}, {"date": "2007-05-25", "close": 2.1747558, "volume": 307234.0}, {"date": "2007-05-28", "close": 2.13693396, "volume": 219368.0}, {"date": "2007-05-29", "close": 2.18421126, "volume": 215585.0}, {"date": "2007-05-30", "close": 2.18421126, "volume": 701687.0}, {"date": "2007-05-31", "close": 2.18421126, "volume": 541847.0}, {"date": "2007-06-01", "close": 2.1747558, "volume": 321972.0}, {"date": "2007-06-04", "close": 2.18421126, "volume": 459003.0}, {"date": "2007-06-05", "close": 2.20312218, "volume": 1053746.0}, {"date": "2007-06-06", "close": 2.21257764, "volume": 363053.0}, {"date": "2007-06-07", "close": 2.21257764, "volume": 154361.0}, {"date": "2007-06-08", "close": 2.18421126, "volume": 371837.0}, {"date": "2007-06-12", "close": 2.1747558, "volume": 436962.0}, {"date": "2007-06-13", "close": 2.1747558, "volume": 321773.0}, {"date": "2007-06-14", "close": 2.15584488, "volume": 842143.0}, {"date": "2007-06-15", "close": 2.13693396, "volume": 1287703.0}, {"date": "2007-06-18", "close": 2.08965666, "volume": 555059.0}, {"date": "2007-06-19", "close": 2.1274785, "volume": 434987.0}, {"date": "2007-06-20", "close": 2.18421126, "volume": 553077.0}, {"date": "2007-06-21", "close": 2.13693396, "volume": 1458346.0}, {"date": "2007-06-22", "close": 2.15584488, "volume": 454602.0}, {"date": "2007-06-25", "close": 2.14638942, "volume": 483418.0}, {"date": "2007-06-26", "close": 2.1747558, "volume": 259548.0}, {"date": "2007-06-27", "close": 2.11802304, "volume": 598440.0}, {"date": "2007-06-28", "close": 2.18421126, "volume": 517918.0}, {"date": "2007-06-29", "close": 2.18421126, "volume": 803134.0}, {"date": "2007-07-02", "close": 2.3165877, "volume": 656365.0}, {"date": "2007-07-03", "close": 2.3165877, "volume": 1259353.0}, {"date": "2007-07-04", "close": 2.3165877, "volume": 332831.0}, {"date": "2007-07-05", "close": 2.35440954, "volume": 565703.0}, {"date": "2007-07-06", "close": 2.48678598, "volume": 482763.0}, {"date": "2007-07-09", "close": 2.3165877, "volume": 334992.0}, {"date": "2007-07-10", "close": 2.27876586, "volume": 274951.0}, {"date": "2007-07-11", "close": 2.18421126, "volume": 648148.0}, {"date": "2007-07-12", "close": 2.2693104, "volume": 787357.0}, {"date": "2007-07-13", "close": 2.34495408, "volume": 335219.0}, {"date": "2007-07-16", "close": 2.2693104, "volume": 785596.0}, {"date": "2007-07-17", "close": 2.2220331, "volume": 464795.0}, {"date": "2007-07-18", "close": 2.2220331, "volume": 247280.0}, {"date": "2007-07-19", "close": 2.21257764, "volume": 414599.0}, {"date": "2007-07-20", "close": 2.28822132, "volume": 354724.0}, {"date": "2007-07-23", "close": 2.3165877, "volume": 217751.0}, {"date": "2007-07-24", "close": 2.3165877, "volume": 408176.0}, {"date": "2007-07-25", "close": 2.30713224, "volume": 289223.0}, {"date": "2007-07-26", "close": 2.25985494, "volume": 480018.0}, {"date": "2007-07-27", "close": 2.23148856, "volume": 341442.0}, {"date": "2007-07-30", "close": 2.21257764, "volume": 621700.0}, {"date": "2007-07-31", "close": 2.21257764, "volume": 557394.0}, {"date": "2007-08-01", "close": 2.18421126, "volume": 497168.0}, {"date": "2007-08-02", "close": 2.23148856, "volume": 312429.0}, {"date": "2007-08-03", "close": 2.20312218, "volume": 227329.0}, {"date": "2007-08-06", "close": 2.16530034, "volume": 275183.0}, {"date": "2007-08-07", "close": 2.1747558, "volume": 332856.0}, {"date": "2007-08-08", "close": 2.20312218, "volume": 268211.0}, {"date": "2007-08-09", "close": 2.3165877, "volume": 894481.0}, {"date": "2007-08-10", "close": 2.1747558, "volume": 936941.0}, {"date": "2007-08-13", "close": 2.2693104, "volume": 348975.0}, {"date": "2007-08-14", "close": 2.18421126, "volume": 310832.0}, {"date": "2007-08-15", "close": 2.1747558, "volume": 1616307.0}, {"date": "2007-08-16", "close": 2.13693396, "volume": 887776.0}, {"date": "2007-08-17", "close": 2.1274785, "volume": 399845.0}, {"date": "2007-08-20", "close": 2.14638942, "volume": 477461.0}, {"date": "2007-08-21", "close": 2.1747558, "volume": 428146.0}, {"date": "2007-08-22", "close": 2.18421126, "volume": 155007.0}, {"date": "2007-08-23", "close": 2.23148856, "volume": 893356.0}, {"date": "2007-08-24", "close": 2.24094402, "volume": 282792.0}, {"date": "2007-08-27", "close": 2.30713224, "volume": 469497.0}, {"date": "2007-08-28", "close": 2.363865, "volume": 920719.0}, {"date": "2007-08-29", "close": 2.3165877, "volume": 357466.0}, {"date": "2007-08-30", "close": 2.23148856, "volume": 324882.0}, {"date": "2007-08-31", "close": 2.34495408, "volume": 326368.0}, {"date": "2007-09-03", "close": 2.30713224, "volume": 521017.0}, {"date": "2007-09-04", "close": 2.32604316, "volume": 392632.0}, {"date": "2007-09-05", "close": 2.27876586, "volume": 212036.0}, {"date": "2007-09-06", "close": 2.19366672, "volume": 583332.0}, {"date": "2007-09-07", "close": 2.23148856, "volume": 391135.0}, {"date": "2007-09-10", "close": 2.21257764, "volume": 599665.0}, {"date": "2007-09-11", "close": 2.20312218, "volume": 634056.0}, {"date": "2007-09-12", "close": 2.20312218, "volume": 439323.0}, {"date": "2007-09-13", "close": 2.19366672, "volume": 515080.0}, {"date": "2007-09-14", "close": 2.20312218, "volume": 454580.0}, {"date": "2007-09-17", "close": 2.19366672, "volume": 235072.0}, {"date": "2007-09-18", "close": 2.16530034, "volume": 782409.0}, {"date": "2007-09-19", "close": 2.23148856, "volume": 646405.0}, {"date": "2007-09-20", "close": 2.2220331, "volume": 1833530.0}, {"date": "2007-09-21", "close": 2.18421126, "volume": 307344.0}, {"date": "2007-09-24", "close": 2.2220331, "volume": 251874.0}, {"date": "2007-09-25", "close": 2.2220331, "volume": 164088.0}, {"date": "2007-09-26", "close": 2.2220331, "volume": 233905.0}, {"date": "2007-09-27", "close": 2.20312218, "volume": 531102.0}, {"date": "2007-09-28", "close": 2.20312218, "volume": 403661.0}, {"date": "2007-10-01", "close": 2.23148856, "volume": 329935.0}, {"date": "2007-10-02", "close": 2.2693104, "volume": 572315.0}, {"date": "2007-10-03", "close": 2.21257764, "volume": 800014.0}, {"date": "2007-10-04", "close": 2.20312218, "volume": 766148.0}, {"date": "2007-10-05", "close": 2.20312218, "volume": 554176.0}, {"date": "2007-10-08", "close": 2.20312218, "volume": 243556.0}, {"date": "2007-10-09", "close": 2.20312218, "volume": 253886.0}, {"date": "2007-10-10", "close": 2.24094402, "volume": 342677.0}, {"date": "2007-10-11", "close": 2.2220331, "volume": 136783.0}, {"date": "2007-10-12", "close": 2.2220331, "volume": 186617.0}, {"date": "2007-10-15", "close": 2.21257764, "volume": 132777.0}, {"date": "2007-10-16", "close": 2.20312218, "volume": 179119.0}, {"date": "2007-10-17", "close": 2.20312218, "volume": 232217.0}, {"date": "2007-10-18", "close": 2.2220331, "volume": 250977.0}, {"date": "2007-10-19", "close": 2.21257764, "volume": 624563.0}, {"date": "2007-10-22", "close": 2.19366672, "volume": 253309.0}, {"date": "2007-10-23", "close": 2.2220331, "volume": 537157.0}, {"date": "2007-10-24", "close": 2.20312218, "volume": 1313433.0}, {"date": "2007-10-25", "close": 2.2220331, "volume": 552392.0}, {"date": "2007-10-26", "close": 2.21257764, "volume": 1005600.0}, {"date": "2007-10-29", "close": 2.19366672, "volume": 187881.0}, {"date": "2007-10-30", "close": 2.1747558, "volume": 422087.0}, {"date": "2007-10-31", "close": 2.21257764, "volume": 455130.0}, {"date": "2007-11-01", "close": 2.24094402, "volume": 1114548.0}, {"date": "2007-11-02", "close": 2.20312218, "volume": 337402.0}, {"date": "2007-11-05", "close": 2.20312218, "volume": 879019.0}, {"date": "2007-11-06", "close": 2.20312218, "volume": 135815.0}, {"date": "2007-11-07", "close": 2.23148856, "volume": 440940.0}, {"date": "2007-11-08", "close": 2.21257764, "volume": 609295.0}, {"date": "2007-11-09", "close": 2.19366672, "volume": 349904.0}, {"date": "2007-11-12", "close": 2.16530034, "volume": 734194.0}, {"date": "2007-11-13", "close": 2.18421126, "volume": 188863.0}, {"date": "2007-11-14", "close": 2.1747558, "volume": 321299.0}, {"date": "2007-11-15", "close": 2.1747558, "volume": 404562.0}, {"date": "2007-11-16", "close": 2.15584488, "volume": 600007.0}, {"date": "2007-11-19", "close": 2.1747558, "volume": 398969.0}, {"date": "2007-11-20", "close": 2.14638942, "volume": 323763.0}, {"date": "2007-11-21", "close": 2.13693396, "volume": 628353.0}, {"date": "2007-11-22", "close": 2.11802304, "volume": 378298.0}, {"date": "2007-11-23", "close": 2.13693396, "volume": 363083.0}, {"date": "2007-11-26", "close": 2.13693396, "volume": 429548.0}, {"date": "2007-11-27", "close": 2.1747558, "volume": 344939.0}, {"date": "2007-11-28", "close": 2.13693396, "volume": 226442.0}, {"date": "2007-11-29", "close": 2.13693396, "volume": 242022.0}, {"date": "2007-11-30", "close": 2.14638942, "volume": 569731.0}, {"date": "2007-12-03", "close": 2.13693396, "volume": 806756.0}, {"date": "2007-12-04", "close": 2.1747558, "volume": 326054.0}, {"date": "2007-12-05", "close": 2.14638942, "volume": 1034972.0}, {"date": "2007-12-06", "close": 2.2220331, "volume": 1429305.0}, {"date": "2007-12-07", "close": 2.2220331, "volume": 274789.0}, {"date": "2007-12-10", "close": 2.19366672, "volume": 128739.0}, {"date": "2007-12-11", "close": 2.21257764, "volume": 342853.0}, {"date": "2007-12-12", "close": 2.1747558, "volume": 300968.0}, {"date": "2007-12-13", "close": 2.20312218, "volume": 421660.0}, {"date": "2007-12-14", "close": 2.10856758, "volume": 697544.0}, {"date": "2007-12-17", "close": 2.02346844, "volume": 1202879.0}, {"date": "2007-12-18", "close": 2.18421126, "volume": 889246.0}, {"date": "2007-12-19", "close": 2.1747558, "volume": 1214176.0}, {"date": "2007-12-20", "close": 2.23148856, "volume": 2079314.0}, {"date": "2007-12-21", "close": 2.14638942, "volume": 520695.0}, {"date": "2007-12-24", "close": 2.18421126, "volume": 410849.0}, {"date": "2007-12-27", "close": 2.20312218, "volume": 380078.0}, {"date": "2007-12-28", "close": 2.10856758, "volume": 193649.0}, {"date": "2007-12-31", "close": 2.21257764, "volume": 212239.0}, {"date": "2008-01-02", "close": 2.15584488, "volume": 127735.0}, {"date": "2008-01-03", "close": 2.0802012, "volume": 394625.0}, {"date": "2008-01-04", "close": 2.10856758, "volume": 237782.0}, {"date": "2008-01-07", "close": 2.0802012, "volume": 395699.0}, {"date": "2008-01-08", "close": 2.08965666, "volume": 521099.0}, {"date": "2008-01-09", "close": 2.06129028, "volume": 385568.0}, {"date": "2008-01-10", "close": 2.06129028, "volume": 423489.0}, {"date": "2008-01-11", "close": 1.96673568, "volume": 420230.0}, {"date": "2008-01-14", "close": 1.9383693, "volume": 659165.0}, {"date": "2008-01-15", "close": 1.9383693, "volume": 484839.0}, {"date": "2008-01-16", "close": 1.9856466, "volume": 974414.0}, {"date": "2008-01-17", "close": 2.04237936, "volume": 525251.0}, {"date": "2008-01-18", "close": 2.01401298, "volume": 307439.0}, {"date": "2008-01-21", "close": 1.94782476, "volume": 375009.0}, {"date": "2008-01-22", "close": 1.85327016, "volume": 1425159.0}, {"date": "2008-01-23", "close": 1.891092, "volume": 883143.0}, {"date": "2008-01-24", "close": 1.9383693, "volume": 1017027.0}, {"date": "2008-01-25", "close": 2.06129028, "volume": 570520.0}, {"date": "2008-01-29", "close": 1.891092, "volume": 453895.0}, {"date": "2008-01-30", "close": 1.82963151, "volume": 573764.0}, {"date": "2008-01-31", "close": 1.85799789, "volume": 371529.0}, {"date": "2008-02-01", "close": 1.92891384, "volume": 376130.0}, {"date": "2008-02-04", "close": 1.9856466, "volume": 465249.0}, {"date": "2008-02-05", "close": 2.04237936, "volume": 466627.0}, {"date": "2008-02-06", "close": 1.87690881, "volume": 420266.0}, {"date": "2008-02-07", "close": 1.86745335, "volume": 386050.0}, {"date": "2008-02-08", "close": 1.891092, "volume": 220459.0}, {"date": "2008-02-11", "close": 1.91945838, "volume": 398565.0}, {"date": "2008-02-12", "close": 2.02346844, "volume": 861289.0}, {"date": "2008-02-13", "close": 1.9856466, "volume": 399011.0}, {"date": "2008-02-14", "close": 2.00455752, "volume": 481609.0}, {"date": "2008-02-15", "close": 1.97619114, "volume": 499684.0}, {"date": "2008-02-18", "close": 1.9856466, "volume": 338873.0}, {"date": "2008-02-19", "close": 1.97619114, "volume": 212140.0}, {"date": "2008-02-20", "close": 1.891092, "volume": 335909.0}, {"date": "2008-02-21", "close": 1.9383693, "volume": 781508.0}, {"date": "2008-02-22", "close": 1.88636427, "volume": 558265.0}, {"date": "2008-02-25", "close": 1.87218108, "volume": 515523.0}, {"date": "2008-02-26", "close": 1.88636427, "volume": 707531.0}, {"date": "2008-02-27", "close": 1.91945838, "volume": 427224.0}, {"date": "2008-02-28", "close": 1.88163654, "volume": 682065.0}, {"date": "2008-02-29", "close": 1.85327016, "volume": 594918.0}, {"date": "2008-03-03", "close": 1.8438147, "volume": 291692.0}, {"date": "2008-03-04", "close": 1.82490378, "volume": 610894.0}, {"date": "2008-03-05", "close": 1.81072059, "volume": 531147.0}, {"date": "2008-03-06", "close": 1.82017605, "volume": 189369.0}, {"date": "2008-03-07", "close": 1.80599286, "volume": 656096.0}, {"date": "2008-03-10", "close": 1.78708194, "volume": 988758.0}, {"date": "2008-03-11", "close": 1.73034918, "volume": 335815.0}, {"date": "2008-03-12", "close": 1.7492601, "volume": 829562.0}, {"date": "2008-03-13", "close": 1.73034918, "volume": 2771858.0}, {"date": "2008-03-14", "close": 1.78708194, "volume": 3740621.0}, {"date": "2008-03-17", "close": 1.76344329, "volume": 506796.0}, {"date": "2008-03-18", "close": 1.76817102, "volume": 747588.0}, {"date": "2008-03-19", "close": 1.82490378, "volume": 651897.0}, {"date": "2008-03-20", "close": 1.78708194, "volume": 2885994.0}, {"date": "2008-03-25", "close": 1.83908697, "volume": 746393.0}, {"date": "2008-03-26", "close": 1.86272562, "volume": 629266.0}, {"date": "2008-03-27", "close": 1.8438147, "volume": 366037.0}, {"date": "2008-03-28", "close": 1.83908697, "volume": 994301.0}, {"date": "2008-03-31", "close": 1.8438147, "volume": 1136990.0}, {"date": "2008-04-01", "close": 1.83908697, "volume": 458554.0}, {"date": "2008-04-02", "close": 1.86745335, "volume": 674229.0}, {"date": "2008-04-03", "close": 1.891092, "volume": 886370.0}, {"date": "2008-04-04", "close": 1.88163654, "volume": 798530.0}, {"date": "2008-04-07", "close": 1.891092, "volume": 566370.0}, {"date": "2008-04-08", "close": 1.891092, "volume": 472192.0}, {"date": "2008-04-09", "close": 1.8438147, "volume": 318328.0}, {"date": "2008-04-10", "close": 1.7965374, "volume": 653866.0}, {"date": "2008-04-11", "close": 1.7965374, "volume": 720645.0}, {"date": "2008-04-14", "close": 1.74453237, "volume": 287271.0}, {"date": "2008-04-15", "close": 1.77762648, "volume": 435447.0}, {"date": "2008-04-16", "close": 1.78708194, "volume": 1200918.0}, {"date": "2008-04-17", "close": 1.82490378, "volume": 524008.0}, {"date": "2008-04-18", "close": 1.82017605, "volume": 297333.0}, {"date": "2008-04-21", "close": 1.8438147, "volume": 867276.0}, {"date": "2008-04-22", "close": 1.81544832, "volume": 596440.0}, {"date": "2008-04-23", "close": 1.85799789, "volume": 304750.0}, {"date": "2008-04-24", "close": 1.8438147, "volume": 543082.0}, {"date": "2008-04-28", "close": 1.85327016, "volume": 787964.0}, {"date": "2008-04-29", "close": 1.85327016, "volume": 613293.0}, {"date": "2008-04-30", "close": 1.84854243, "volume": 458411.0}, {"date": "2008-05-01", "close": 1.82017605, "volume": 296080.0}, {"date": "2008-05-02", "close": 1.8438147, "volume": 234074.0}, {"date": "2008-05-05", "close": 1.82963151, "volume": 130580.0}, {"date": "2008-05-06", "close": 1.81544832, "volume": 401774.0}, {"date": "2008-05-07", "close": 1.7965374, "volume": 3759471.0}, {"date": "2008-05-08", "close": 1.82017605, "volume": 308869.0}, {"date": "2008-05-09", "close": 1.81544832, "volume": 149169.0}, {"date": "2008-05-12", "close": 1.83435924, "volume": 960331.0}, {"date": "2008-05-13", "close": 1.82490378, "volume": 1694698.0}, {"date": "2008-05-14", "close": 1.82490378, "volume": 302798.0}, {"date": "2008-05-15", "close": 1.82490378, "volume": 893989.0}, {"date": "2008-05-16", "close": 1.83435924, "volume": 367580.0}, {"date": "2008-05-19", "close": 1.80599286, "volume": 277825.0}, {"date": "2008-05-20", "close": 1.81544832, "volume": 275800.0}, {"date": "2008-05-21", "close": 1.80126513, "volume": 488221.0}, {"date": "2008-05-22", "close": 1.82017605, "volume": 651335.0}, {"date": "2008-05-23", "close": 1.82490378, "volume": 354339.0}, {"date": "2008-05-26", "close": 1.80599286, "volume": 167217.0}, {"date": "2008-05-27", "close": 1.81072059, "volume": 410718.0}, {"date": "2008-05-28", "close": 1.7965374, "volume": 264158.0}, {"date": "2008-05-29", "close": 1.81072059, "volume": 172727.0}, {"date": "2008-05-30", "close": 1.82017605, "volume": 739077.0}, {"date": "2008-06-02", "close": 1.80599286, "volume": 327461.0}, {"date": "2008-06-03", "close": 1.77762648, "volume": 599836.0}, {"date": "2008-06-04", "close": 1.8438147, "volume": 808809.0}, {"date": "2008-06-05", "close": 1.82963151, "volume": 1247534.0}, {"date": "2008-06-06", "close": 1.83435924, "volume": 171961.0}, {"date": "2008-06-10", "close": 1.75871556, "volume": 789396.0}, {"date": "2008-06-11", "close": 1.76817102, "volume": 445562.0}, {"date": "2008-06-12", "close": 1.73980464, "volume": 701073.0}, {"date": "2008-06-13", "close": 1.75871556, "volume": 455474.0}, {"date": "2008-06-16", "close": 1.75398783, "volume": 577677.0}, {"date": "2008-06-17", "close": 1.7492601, "volume": 742515.0}, {"date": "2008-06-18", "close": 1.71143826, "volume": 1159967.0}, {"date": "2008-06-19", "close": 1.71143826, "volume": 1798686.0}, {"date": "2008-06-20", "close": 1.7492601, "volume": 882141.0}, {"date": "2008-06-23", "close": 1.76817102, "volume": 945004.0}, {"date": "2008-06-24", "close": 1.80599286, "volume": 881780.0}, {"date": "2008-06-25", "close": 1.78708194, "volume": 962883.0}, {"date": "2008-06-26", "close": 1.73980464, "volume": 787676.0}, {"date": "2008-06-27", "close": 1.67361642, "volume": 770021.0}, {"date": "2008-06-30", "close": 1.61688366, "volume": 853835.0}, {"date": "2008-07-01", "close": 1.54123998, "volume": 438040.0}, {"date": "2008-07-02", "close": 1.5601509, "volume": 488399.0}, {"date": "2008-07-03", "close": 1.56960636, "volume": 567659.0}, {"date": "2008-07-04", "close": 1.57433409, "volume": 537007.0}, {"date": "2008-07-07", "close": 1.56487863, "volume": 516848.0}, {"date": "2008-07-08", "close": 1.56960636, "volume": 733887.0}, {"date": "2008-07-09", "close": 1.59797274, "volume": 710496.0}, {"date": "2008-07-10", "close": 1.56960636, "volume": 509140.0}, {"date": "2008-07-11", "close": 1.56960636, "volume": 639305.0}, {"date": "2008-07-14", "close": 1.5601509, "volume": 622040.0}, {"date": "2008-07-15", "close": 1.53651225, "volume": 380465.0}, {"date": "2008-07-16", "close": 1.53651225, "volume": 1266572.0}, {"date": "2008-07-17", "close": 1.56960636, "volume": 1311999.0}, {"date": "2008-07-18", "close": 1.55069544, "volume": 901402.0}, {"date": "2008-07-21", "close": 1.56960636, "volume": 677491.0}, {"date": "2008-07-22", "close": 1.55069544, "volume": 400068.0}, {"date": "2008-07-23", "close": 1.61688366, "volume": 1814473.0}, {"date": "2008-07-24", "close": 1.64997777, "volume": 1247326.0}, {"date": "2008-07-25", "close": 1.6547055, "volume": 1166951.0}, {"date": "2008-07-28", "close": 1.64525004, "volume": 442232.0}, {"date": "2008-07-29", "close": 1.66416096, "volume": 282827.0}, {"date": "2008-07-30", "close": 1.73507691, "volume": 480185.0}, {"date": "2008-07-31", "close": 1.75871556, "volume": 483165.0}, {"date": "2008-08-01", "close": 1.79180967, "volume": 364563.0}, {"date": "2008-08-04", "close": 1.77762648, "volume": 332968.0}, {"date": "2008-08-05", "close": 1.74453237, "volume": 392293.0}, {"date": "2008-08-06", "close": 1.79180967, "volume": 638941.0}, {"date": "2008-08-07", "close": 1.82017605, "volume": 647534.0}, {"date": "2008-08-08", "close": 1.78235421, "volume": 733139.0}, {"date": "2008-08-11", "close": 1.81072059, "volume": 645250.0}, {"date": "2008-08-12", "close": 1.80599286, "volume": 786371.0}, {"date": "2008-08-13", "close": 1.74453237, "volume": 619497.0}, {"date": "2008-08-14", "close": 1.70671053, "volume": 731627.0}, {"date": "2008-08-15", "close": 1.73034918, "volume": 1154999.0}, {"date": "2008-08-18", "close": 1.75871556, "volume": 456646.0}, {"date": "2008-08-19", "close": 1.71143826, "volume": 330144.0}, {"date": "2008-08-20", "close": 1.7492601, "volume": 353419.0}, {"date": "2008-08-21", "close": 1.72089372, "volume": 270639.0}, {"date": "2008-08-22", "close": 1.69725507, "volume": 403057.0}, {"date": "2008-08-25", "close": 1.80599286, "volume": 539346.0}, {"date": "2008-08-26", "close": 1.76817102, "volume": 428175.0}, {"date": "2008-08-27", "close": 1.7492601, "volume": 254180.0}, {"date": "2008-08-28", "close": 1.79180967, "volume": 305951.0}, {"date": "2008-08-29", "close": 1.78708194, "volume": 1162463.0}, {"date": "2008-09-01", "close": 1.81072059, "volume": 235165.0}, {"date": "2008-09-02", "close": 1.82963151, "volume": 460737.0}, {"date": "2008-09-03", "close": 1.8438147, "volume": 528515.0}, {"date": "2008-09-04", "close": 1.82963151, "volume": 277115.0}, {"date": "2008-09-05", "close": 1.77762648, "volume": 462109.0}, {"date": "2008-09-08", "close": 1.83435924, "volume": 305075.0}, {"date": "2008-09-09", "close": 1.7965374, "volume": 302813.0}, {"date": "2008-09-10", "close": 1.81072059, "volume": 401437.0}, {"date": "2008-09-11", "close": 1.76817102, "volume": 458859.0}, {"date": "2008-09-12", "close": 1.6547055, "volume": 644328.0}, {"date": "2008-09-15", "close": 1.6074282, "volume": 420766.0}, {"date": "2008-09-16", "close": 1.64525004, "volume": 795955.0}, {"date": "2008-09-17", "close": 1.69252734, "volume": 1096046.0}, {"date": "2008-09-18", "close": 1.73980464, "volume": 1741879.0}, {"date": "2008-09-19", "close": 1.7965374, "volume": 775087.0}, {"date": "2008-09-22", "close": 1.78708194, "volume": 648388.0}, {"date": "2008-09-23", "close": 1.7965374, "volume": 765364.0}, {"date": "2008-09-24", "close": 1.85327016, "volume": 444710.0}, {"date": "2008-09-25", "close": 1.86745335, "volume": 322084.0}, {"date": "2008-09-26", "close": 1.86745335, "volume": 296567.0}, {"date": "2008-09-29", "close": 1.81544832, "volume": 184384.0}, {"date": "2008-09-30", "close": 1.69725507, "volume": 402383.0}, {"date": "2008-10-01", "close": 1.74453237, "volume": 643865.0}, {"date": "2008-10-02", "close": 1.7019828, "volume": 532289.0}, {"date": "2008-10-03", "close": 1.68307188, "volume": 418071.0}, {"date": "2008-10-06", "close": 1.63106685, "volume": 290474.0}, {"date": "2008-10-07", "close": 1.73034918, "volume": 402594.0}, {"date": "2008-10-08", "close": 1.7492601, "volume": 394125.0}, {"date": "2008-10-09", "close": 1.82490378, "volume": 989881.0}, {"date": "2008-10-10", "close": 1.63579458, "volume": 1065741.0}, {"date": "2008-10-13", "close": 1.85327016, "volume": 384299.0}, {"date": "2008-10-14", "close": 1.82963151, "volume": 693602.0}, {"date": "2008-10-15", "close": 1.86272562, "volume": 587115.0}, {"date": "2008-10-16", "close": 1.80126513, "volume": 877985.0}, {"date": "2008-10-17", "close": 1.7965374, "volume": 532996.0}, {"date": "2008-10-20", "close": 1.76817102, "volume": 545444.0}, {"date": "2008-10-21", "close": 1.7492601, "volume": 384416.0}, {"date": "2008-10-22", "close": 1.7492601, "volume": 705857.0}, {"date": "2008-10-23", "close": 1.71143826, "volume": 507709.0}, {"date": "2008-10-24", "close": 1.59797274, "volume": 816923.0}, {"date": "2008-10-27", "close": 1.44195765, "volume": 908085.0}, {"date": "2008-10-28", "close": 1.34740305, "volume": 572170.0}, {"date": "2008-10-29", "close": 1.31903667, "volume": 999193.0}, {"date": "2008-10-30", "close": 1.38995262, "volume": 1135679.0}, {"date": "2008-10-31", "close": 1.53651225, "volume": 464457.0}, {"date": "2008-11-03", "close": 1.6547055, "volume": 897625.0}, {"date": "2008-11-04", "close": 1.6547055, "volume": 319689.0}, {"date": "2008-11-05", "close": 1.58378955, "volume": 1067866.0}, {"date": "2008-11-06", "close": 1.4655963, "volume": 501239.0}, {"date": "2008-11-07", "close": 1.418319, "volume": 809108.0}, {"date": "2008-11-10", "close": 1.56960636, "volume": 420613.0}, {"date": "2008-11-11", "close": 1.54596771, "volume": 268563.0}, {"date": "2008-11-12", "close": 1.68307188, "volume": 453508.0}, {"date": "2008-11-13", "close": 1.59797274, "volume": 8840184.0}, {"date": "2008-11-14", "close": 1.6074282, "volume": 313335.0}, {"date": "2008-11-17", "close": 1.56960636, "volume": 648350.0}, {"date": "2008-11-18", "close": 1.53178452, "volume": 157857.0}, {"date": "2008-11-19", "close": 1.58851728, "volume": 493649.0}, {"date": "2008-11-20", "close": 1.67834415, "volume": 820119.0}, {"date": "2008-11-21", "close": 1.7492601, "volume": 1021449.0}, {"date": "2008-11-24", "close": 1.76817102, "volume": 258444.0}, {"date": "2008-11-25", "close": 1.7492601, "volume": 285753.0}, {"date": "2008-11-26", "close": 1.67361642, "volume": 155381.0}, {"date": "2008-11-27", "close": 1.62633912, "volume": 177665.0}, {"date": "2008-11-28", "close": 1.68307188, "volume": 347512.0}, {"date": "2008-12-01", "close": 1.62161139, "volume": 161989.0}, {"date": "2008-12-02", "close": 1.61688366, "volume": 311437.0}, {"date": "2008-12-03", "close": 1.59324501, "volume": 136963.0}, {"date": "2008-12-04", "close": 1.6547055, "volume": 221276.0}, {"date": "2008-12-05", "close": 1.57906182, "volume": 308168.0}, {"date": "2008-12-08", "close": 1.6547055, "volume": 515494.0}, {"date": "2008-12-09", "close": 1.6074282, "volume": 299709.0}, {"date": "2008-12-10", "close": 1.7019828, "volume": 361291.0}, {"date": "2008-12-11", "close": 1.68307188, "volume": 220186.0}, {"date": "2008-12-12", "close": 1.63579458, "volume": 613551.0}, {"date": "2008-12-15", "close": 1.64997777, "volume": 1075947.0}, {"date": "2008-12-16", "close": 1.6074282, "volume": 386910.0}, {"date": "2008-12-17", "close": 1.67361642, "volume": 310380.0}, {"date": "2008-12-18", "close": 1.75398783, "volume": 2876109.0}, {"date": "2008-12-19", "close": 1.57906182, "volume": 533174.0}, {"date": "2008-12-22", "close": 1.54123998, "volume": 327364.0}, {"date": "2008-12-23", "close": 1.73980464, "volume": 399301.0}, {"date": "2008-12-24", "close": 1.66888869, "volume": 194731.0}, {"date": "2008-12-29", "close": 1.62161139, "volume": 226938.0}, {"date": "2008-12-30", "close": 1.62161139, "volume": 215560.0}, {"date": "2008-12-31", "close": 1.5601509, "volume": 249906.0}, {"date": "2009-01-02", "close": 1.59324501, "volume": 167792.0}, {"date": "2009-01-05", "close": 1.54123998, "volume": 304744.0}, {"date": "2009-01-06", "close": 1.5601509, "volume": 368165.0}, {"date": "2009-01-07", "close": 1.56960636, "volume": 147120.0}, {"date": "2009-01-08", "close": 1.5601509, "volume": 317018.0}, {"date": "2009-01-09", "close": 1.56487863, "volume": 58581.0}, {"date": "2009-01-12", "close": 1.52232906, "volume": 393687.0}, {"date": "2009-01-13", "close": 1.5128736, "volume": 223258.0}, {"date": "2009-01-14", "close": 1.50814587, "volume": 239585.0}, {"date": "2009-01-15", "close": 1.44195765, "volume": 334684.0}, {"date": "2009-01-16", "close": 1.47505176, "volume": 155919.0}, {"date": "2009-01-19", "close": 1.51760133, "volume": 128398.0}, {"date": "2009-01-20", "close": 1.50341814, "volume": 313621.0}, {"date": "2009-01-21", "close": 1.5128736, "volume": 202710.0}, {"date": "2009-01-22", "close": 1.56960636, "volume": 257404.0}, {"date": "2009-01-23", "close": 1.53178452, "volume": 188121.0}, {"date": "2009-01-27", "close": 1.52232906, "volume": 152134.0}, {"date": "2009-01-28", "close": 1.55069544, "volume": 237266.0}, {"date": "2009-01-29", "close": 1.6074282, "volume": 378948.0}, {"date": "2009-01-30", "close": 1.63579458, "volume": 311742.0}, {"date": "2009-02-02", "close": 1.76817102, "volume": 400876.0}, {"date": "2009-02-03", "close": 1.57433409, "volume": 1095378.0}, {"date": "2009-02-04", "close": 1.47977949, "volume": 1109034.0}, {"date": "2009-02-05", "close": 1.5128736, "volume": 206702.0}, {"date": "2009-02-06", "close": 1.52232906, "volume": 288608.0}, {"date": "2009-02-09", "close": 1.4655963, "volume": 393841.0}, {"date": "2009-02-10", "close": 1.50341814, "volume": 260018.0}, {"date": "2009-02-11", "close": 1.47505176, "volume": 416547.0}, {"date": "2009-02-12", "close": 1.47977949, "volume": 550546.0}, {"date": "2009-02-13", "close": 1.53178452, "volume": 311129.0}, {"date": "2009-02-16", "close": 1.50341814, "volume": 209582.0}, {"date": "2009-02-17", "close": 1.53178452, "volume": 343632.0}, {"date": "2009-02-18", "close": 1.5128736, "volume": 305456.0}, {"date": "2009-02-19", "close": 1.48923495, "volume": 626070.0}, {"date": "2009-02-20", "close": 1.46086857, "volume": 412262.0}, {"date": "2009-02-23", "close": 1.51760133, "volume": 274142.0}, {"date": "2009-02-24", "close": 1.59797274, "volume": 322900.0}, {"date": "2009-02-25", "close": 1.62161139, "volume": 390128.0}, {"date": "2009-02-26", "close": 1.6074282, "volume": 746914.0}, {"date": "2009-02-27", "close": 1.61215593, "volume": 543849.0}, {"date": "2009-03-02", "close": 1.55542317, "volume": 568644.0}, {"date": "2009-03-03", "close": 1.6074282, "volume": 457114.0}, {"date": "2009-03-04", "close": 1.56960636, "volume": 400845.0}, {"date": "2009-03-05", "close": 1.55542317, "volume": 718688.0}, {"date": "2009-03-06", "close": 1.58851728, "volume": 649856.0}, {"date": "2009-03-09", "close": 1.5601509, "volume": 155636.0}, {"date": "2009-03-10", "close": 1.53178452, "volume": 433197.0}, {"date": "2009-03-11", "close": 1.57906182, "volume": 988854.0}, {"date": "2009-03-12", "close": 1.5601509, "volume": 285987.0}, {"date": "2009-03-13", "close": 1.54123998, "volume": 559467.0}, {"date": "2009-03-16", "close": 1.56487863, "volume": 839863.0}, {"date": "2009-03-17", "close": 1.6074282, "volume": 461422.0}, {"date": "2009-03-18", "close": 1.63579458, "volume": 906498.0}, {"date": "2009-03-19", "close": 1.66416096, "volume": 2145351.0}, {"date": "2009-03-20", "close": 1.54123998, "volume": 355516.0}, {"date": "2009-03-23", "close": 1.59797274, "volume": 166532.0}, {"date": "2009-03-24", "close": 1.55069544, "volume": 264684.0}, {"date": "2009-03-25", "close": 1.55542317, "volume": 323855.0}, {"date": "2009-03-26", "close": 1.5601509, "volume": 301636.0}, {"date": "2009-03-27", "close": 1.53178452, "volume": 317780.0}, {"date": "2009-03-30", "close": 1.52705679, "volume": 309581.0}, {"date": "2009-03-31", "close": 1.48450722, "volume": 704682.0}, {"date": "2009-04-01", "close": 1.49869041, "volume": 625144.0}, {"date": "2009-04-02", "close": 1.49396268, "volume": 2552680.0}, {"date": "2009-04-03", "close": 1.52705679, "volume": 1717094.0}, {"date": "2009-04-06", "close": 1.50341814, "volume": 989673.0}, {"date": "2009-04-07", "close": 1.50341814, "volume": 1562865.0}, {"date": "2009-04-08", "close": 1.5128736, "volume": 1000752.0}, {"date": "2009-04-09", "close": 1.53178452, "volume": 154497.0}, {"date": "2009-04-14", "close": 1.58378955, "volume": 403400.0}, {"date": "2009-04-15", "close": 1.58378955, "volume": 371564.0}, {"date": "2009-04-16", "close": 1.63106685, "volume": 485642.0}, {"date": "2009-04-17", "close": 1.72089372, "volume": 596309.0}, {"date": "2009-04-20", "close": 1.76344329, "volume": 770785.0}, {"date": "2009-04-21", "close": 1.78235421, "volume": 625977.0}, {"date": "2009-04-22", "close": 1.73980464, "volume": 419496.0}, {"date": "2009-04-23", "close": 1.73507691, "volume": 698035.0}, {"date": "2009-04-24", "close": 1.63579458, "volume": 570240.0}, {"date": "2009-04-27", "close": 1.64997777, "volume": 236681.0}, {"date": "2009-04-28", "close": 1.62633912, "volume": 1620639.0}, {"date": "2009-04-29", "close": 1.66416096, "volume": 1910670.0}, {"date": "2009-04-30", "close": 1.67361642, "volume": 1681362.0}, {"date": "2009-05-01", "close": 1.63579458, "volume": 143959.0}, {"date": "2009-05-04", "close": 1.66416096, "volume": 521890.0}, {"date": "2009-05-05", "close": 1.64525004, "volume": 147282.0}, {"date": "2009-05-06", "close": 1.64997777, "volume": 187915.0}, {"date": "2009-05-11", "close": 1.7526427, "volume": 2003027.0}, {"date": "2009-05-12", "close": 1.762434, "volume": 1586111.0}, {"date": "2009-05-13", "close": 1.7526427, "volume": 1091685.0}, {"date": "2009-05-14", "close": 1.664521, "volume": 3316489.0}, {"date": "2009-05-15", "close": 1.60087755, "volume": 918456.0}, {"date": "2009-05-18", "close": 1.5959819, "volume": 651594.0}, {"date": "2009-05-19", "close": 1.5959819, "volume": 665380.0}, {"date": "2009-05-20", "close": 1.6155645, "volume": 544164.0}, {"date": "2009-05-21", "close": 1.59108625, "volume": 748708.0}, {"date": "2009-05-22", "close": 1.5959819, "volume": 522112.0}, {"date": "2009-05-25", "close": 1.62046015, "volume": 483051.0}, {"date": "2009-05-26", "close": 1.6057732, "volume": 715212.0}, {"date": "2009-05-27", "close": 1.664521, "volume": 1082133.0}, {"date": "2009-05-28", "close": 1.62046015, "volume": 893506.0}, {"date": "2009-05-29", "close": 1.6938949, "volume": 840527.0}, {"date": "2009-06-01", "close": 1.664521, "volume": 745591.0}, {"date": "2009-06-02", "close": 1.664521, "volume": 1823201.0}, {"date": "2009-06-03", "close": 1.6743123, "volume": 963742.0}, {"date": "2009-06-04", "close": 1.63025145, "volume": 924086.0}, {"date": "2009-06-05", "close": 1.6155645, "volume": 2170484.0}, {"date": "2009-06-09", "close": 1.64004275, "volume": 1171555.0}, {"date": "2009-06-10", "close": 1.664521, "volume": 1755496.0}, {"date": "2009-06-11", "close": 1.6547297, "volume": 1451699.0}, {"date": "2009-06-12", "close": 1.6155645, "volume": 2388268.0}, {"date": "2009-06-15", "close": 1.61066885, "volume": 2992794.0}, {"date": "2009-06-16", "close": 1.5959819, "volume": 3737861.0}, {"date": "2009-06-17", "close": 1.59108625, "volume": 1362162.0}, {"date": "2009-06-18", "close": 1.60087755, "volume": 2082384.0}, {"date": "2009-06-19", "close": 1.5959819, "volume": 1224746.0}, {"date": "2009-06-22", "close": 1.6155645, "volume": 694552.0}, {"date": "2009-06-23", "close": 1.64004275, "volume": 2043853.0}, {"date": "2009-06-24", "close": 1.6547297, "volume": 2006401.0}, {"date": "2009-06-25", "close": 1.66941665, "volume": 791344.0}, {"date": "2009-06-26", "close": 1.65962535, "volume": 499336.0}, {"date": "2009-06-29", "close": 1.63025145, "volume": 750243.0}, {"date": "2009-06-30", "close": 1.5959819, "volume": 1072970.0}, {"date": "2009-07-01", "close": 1.57150365, "volume": 1949512.0}, {"date": "2009-07-02", "close": 1.58129495, "volume": 997352.0}, {"date": "2009-07-03", "close": 1.5763993, "volume": 1181286.0}, {"date": "2009-07-06", "close": 1.63025145, "volume": 953749.0}, {"date": "2009-07-07", "close": 1.6547297, "volume": 2138428.0}, {"date": "2009-07-08", "close": 1.6155645, "volume": 542486.0}, {"date": "2009-07-09", "close": 1.61066885, "volume": 628756.0}, {"date": "2009-07-10", "close": 1.6351471, "volume": 306785.0}, {"date": "2009-07-13", "close": 1.62046015, "volume": 371779.0}, {"date": "2009-07-14", "close": 1.64983405, "volume": 727839.0}, {"date": "2009-07-15", "close": 1.6938949, "volume": 1302134.0}, {"date": "2009-07-16", "close": 1.7134775, "volume": 2354469.0}, {"date": "2009-07-17", "close": 1.71837315, "volume": 1147572.0}, {"date": "2009-07-20", "close": 1.74774705, "volume": 463574.0}, {"date": "2009-07-21", "close": 1.75753835, "volume": 712765.0}, {"date": "2009-07-22", "close": 1.81628615, "volume": 941290.0}, {"date": "2009-07-23", "close": 1.860347, "volume": 919848.0}, {"date": "2009-07-24", "close": 1.8309731, "volume": 1040531.0}, {"date": "2009-07-27", "close": 1.8211818, "volume": 1195658.0}, {"date": "2009-07-28", "close": 1.81628615, "volume": 890008.0}, {"date": "2009-07-29", "close": 1.8113905, "volume": 889539.0}, {"date": "2009-07-30", "close": 1.80649485, "volume": 305370.0}, {"date": "2009-07-31", "close": 1.8211818, "volume": 721376.0}, {"date": "2009-08-03", "close": 1.8211818, "volume": 444803.0}, {"date": "2009-08-04", "close": 1.84566005, "volume": 633310.0}, {"date": "2009-08-05", "close": 1.82607745, "volume": 521422.0}, {"date": "2009-08-06", "close": 1.8113905, "volume": 1318454.0}, {"date": "2009-08-07", "close": 1.7232688, "volume": 2320551.0}, {"date": "2009-08-10", "close": 1.71837315, "volume": 556977.0}, {"date": "2009-08-11", "close": 1.75753835, "volume": 966312.0}, {"date": "2009-08-12", "close": 1.7428514, "volume": 487310.0}, {"date": "2009-08-13", "close": 1.7232688, "volume": 1501654.0}, {"date": "2009-08-14", "close": 1.71837315, "volume": 2802765.0}, {"date": "2009-08-17", "close": 1.72816445, "volume": 1088462.0}, {"date": "2009-08-18", "close": 1.7036862, "volume": 436367.0}, {"date": "2009-08-19", "close": 1.7036862, "volume": 477449.0}, {"date": "2009-08-20", "close": 1.69879055, "volume": 537597.0}, {"date": "2009-08-21", "close": 1.6841036, "volume": 854094.0}, {"date": "2009-08-24", "close": 1.6841036, "volume": 2484154.0}, {"date": "2009-08-25", "close": 1.6547297, "volume": 1522768.0}, {"date": "2009-08-26", "close": 1.68899925, "volume": 833671.0}, {"date": "2009-08-27", "close": 1.7232688, "volume": 604722.0}, {"date": "2009-08-28", "close": 1.7330601, "volume": 1258236.0}, {"date": "2009-08-31", "close": 1.67920795, "volume": 773557.0}, {"date": "2009-09-01", "close": 1.7232688, "volume": 917372.0}, {"date": "2009-09-02", "close": 1.70858185, "volume": 1421806.0}, {"date": "2009-09-03", "close": 1.70858185, "volume": 678037.0}, {"date": "2009-09-04", "close": 1.70858185, "volume": 660941.0}, {"date": "2009-09-07", "close": 1.7330601, "volume": 748820.0}, {"date": "2009-09-08", "close": 1.73795575, "volume": 912383.0}, {"date": "2009-09-09", "close": 1.7820166, "volume": 772161.0}, {"date": "2009-09-10", "close": 1.78691225, "volume": 774048.0}, {"date": "2009-09-11", "close": 1.79670355, "volume": 678444.0}, {"date": "2009-09-14", "close": 1.762434, "volume": 790110.0}, {"date": "2009-09-15", "close": 1.8211818, "volume": 1164348.0}, {"date": "2009-09-16", "close": 1.8505557, "volume": 862691.0}, {"date": "2009-09-17", "close": 1.83586875, "volume": 1637564.0}, {"date": "2009-09-18", "close": 1.8309731, "volume": 1783737.0}, {"date": "2009-09-21", "close": 1.8113905, "volume": 951802.0}, {"date": "2009-09-22", "close": 1.7722253, "volume": 521371.0}, {"date": "2009-09-23", "close": 1.78691225, "volume": 534168.0}, {"date": "2009-09-24", "close": 1.7526427, "volume": 519524.0}, {"date": "2009-09-25", "close": 1.72816445, "volume": 801725.0}, {"date": "2009-09-28", "close": 1.72816445, "volume": 464144.0}, {"date": "2009-09-29", "close": 1.72816445, "volume": 778713.0}, {"date": "2009-09-30", "close": 1.70858185, "volume": 587690.0}, {"date": "2009-10-01", "close": 1.7134775, "volume": 477764.0}, {"date": "2009-10-02", "close": 1.6938949, "volume": 503086.0}, {"date": "2009-10-05", "close": 1.7036862, "volume": 183611.0}, {"date": "2009-10-06", "close": 1.69879055, "volume": 502996.0}, {"date": "2009-10-07", "close": 1.69879055, "volume": 631440.0}, {"date": "2009-10-08", "close": 1.70858185, "volume": 790495.0}, {"date": "2009-10-09", "close": 1.7036862, "volume": 629449.0}, {"date": "2009-10-12", "close": 1.7036862, "volume": 350072.0}, {"date": "2009-10-13", "close": 1.7232688, "volume": 460970.0}, {"date": "2009-10-14", "close": 1.69879055, "volume": 615949.0}, {"date": "2009-10-15", "close": 1.7036862, "volume": 514996.0}, {"date": "2009-10-16", "close": 1.664521, "volume": 540486.0}, {"date": "2009-10-19", "close": 1.66941665, "volume": 1477704.0}, {"date": "2009-10-20", "close": 1.6841036, "volume": 1226643.0}, {"date": "2009-10-21", "close": 1.7036862, "volume": 1136968.0}, {"date": "2009-10-22", "close": 1.66941665, "volume": 808084.0}, {"date": "2009-10-23", "close": 1.69879055, "volume": 1208585.0}, {"date": "2009-10-26", "close": 1.69879055, "volume": 1317033.0}, {"date": "2009-10-27", "close": 1.664521, "volume": 1082948.0}, {"date": "2009-10-28", "close": 1.64983405, "volume": 1772939.0}, {"date": "2009-10-29", "close": 1.63025145, "volume": 1499150.0}, {"date": "2009-10-30", "close": 1.63025145, "volume": 1500494.0}, {"date": "2009-11-02", "close": 1.6449384, "volume": 694285.0}, {"date": "2009-11-03", "close": 1.6743123, "volume": 715092.0}, {"date": "2009-11-04", "close": 1.66941665, "volume": 1815969.0}, {"date": "2009-11-05", "close": 1.6449384, "volume": 634232.0}, {"date": "2009-11-06", "close": 1.66941665, "volume": 693484.0}, {"date": "2009-11-09", "close": 1.65962535, "volume": 740133.0}, {"date": "2009-11-10", "close": 1.65962535, "volume": 958120.0}, {"date": "2009-11-11", "close": 1.6938949, "volume": 1729693.0}, {"date": "2009-11-12", "close": 1.7036862, "volume": 646923.0}, {"date": "2009-11-13", "close": 1.7036862, "volume": 653177.0}, {"date": "2009-11-16", "close": 1.7232688, "volume": 287505.0}, {"date": "2009-11-17", "close": 1.6938949, "volume": 683871.0}, {"date": "2009-11-18", "close": 1.68899925, "volume": 596982.0}, {"date": "2009-11-19", "close": 1.71837315, "volume": 578325.0}, {"date": "2009-11-20", "close": 1.69879055, "volume": 585774.0}, {"date": "2009-11-23", "close": 1.7134775, "volume": 286953.0}, {"date": "2009-11-24", "close": 1.7134775, "volume": 389327.0}, {"date": "2009-11-25", "close": 1.7232688, "volume": 374345.0}, {"date": "2009-11-26", "close": 1.7134775, "volume": 900049.0}, {"date": "2009-11-27", "close": 1.664521, "volume": 855852.0}, {"date": "2009-11-30", "close": 1.7134775, "volume": 1190282.0}, {"date": "2009-12-01", "close": 1.68899925, "volume": 566859.0}, {"date": "2009-12-02", "close": 1.70858185, "volume": 867415.0}, {"date": "2009-12-03", "close": 1.71837315, "volume": 355184.0}, {"date": "2009-12-04", "close": 1.6938949, "volume": 454413.0}, {"date": "2009-12-07", "close": 1.7134775, "volume": 587904.0}, {"date": "2009-12-08", "close": 1.762434, "volume": 869839.0}, {"date": "2009-12-09", "close": 1.74774705, "volume": 529934.0}, {"date": "2009-12-10", "close": 1.73795575, "volume": 322761.0}, {"date": "2009-12-11", "close": 1.75753835, "volume": 495617.0}, {"date": "2009-12-14", "close": 1.762434, "volume": 2681326.0}, {"date": "2009-12-15", "close": 1.7330601, "volume": 608758.0}, {"date": "2009-12-16", "close": 1.7428514, "volume": 500238.0}, {"date": "2009-12-17", "close": 1.8113905, "volume": 2955311.0}, {"date": "2009-12-18", "close": 1.762434, "volume": 926131.0}, {"date": "2009-12-21", "close": 1.7820166, "volume": 385006.0}, {"date": "2009-12-22", "close": 1.80649485, "volume": 318550.0}, {"date": "2009-12-23", "close": 1.762434, "volume": 695414.0}, {"date": "2009-12-24", "close": 1.75753835, "volume": 341179.0}, {"date": "2009-12-29", "close": 1.8309731, "volume": 896141.0}, {"date": "2009-12-30", "close": 1.8211818, "volume": 383510.0}, {"date": "2009-12-31", "close": 1.8211818, "volume": 324503.0}, {"date": "2010-01-04", "close": 1.7820166, "volume": 390336.0}, {"date": "2010-01-05", "close": 1.8309731, "volume": 620124.0}, {"date": "2010-01-06", "close": 1.76732965, "volume": 409450.0}, {"date": "2010-01-07", "close": 1.73795575, "volume": 355339.0}, {"date": "2010-01-08", "close": 1.72816445, "volume": 545206.0}, {"date": "2010-01-11", "close": 1.72816445, "volume": 319698.0}, {"date": "2010-01-12", "close": 1.72816445, "volume": 2114503.0}, {"date": "2010-01-13", "close": 1.7134775, "volume": 562018.0}, {"date": "2010-01-14", "close": 1.70858185, "volume": 380853.0}, {"date": "2010-01-15", "close": 1.762434, "volume": 1220834.0}, {"date": "2010-01-18", "close": 1.7330601, "volume": 782591.0}, {"date": "2010-01-19", "close": 1.6841036, "volume": 619852.0}, {"date": "2010-01-20", "close": 1.7134775, "volume": 640442.0}, {"date": "2010-01-21", "close": 1.7330601, "volume": 749626.0}, {"date": "2010-01-22", "close": 1.69879055, "volume": 533779.0}, {"date": "2010-01-25", "close": 1.67920795, "volume": 354088.0}, {"date": "2010-01-27", "close": 1.66941665, "volume": 581409.0}, {"date": "2010-01-28", "close": 1.72816445, "volume": 653193.0}, {"date": "2010-01-29", "close": 1.7330601, "volume": 852367.0}, {"date": "2010-02-01", "close": 1.66941665, "volume": 772376.0}, {"date": "2010-02-02", "close": 1.67920795, "volume": 486669.0}, {"date": "2010-02-03", "close": 1.6938949, "volume": 854138.0}, {"date": "2010-02-04", "close": 1.7134775, "volume": 762799.0}, {"date": "2010-02-05", "close": 1.7134775, "volume": 994171.0}, {"date": "2010-02-08", "close": 1.7134775, "volume": 779018.0}, {"date": "2010-02-09", "close": 1.7232688, "volume": 664748.0}, {"date": "2010-02-10", "close": 1.7330601, "volume": 695316.0}, {"date": "2010-02-11", "close": 1.7134775, "volume": 284031.0}, {"date": "2010-02-12", "close": 1.7428514, "volume": 443203.0}, {"date": "2010-02-15", "close": 1.73795575, "volume": 192251.0}, {"date": "2010-02-16", "close": 1.73795575, "volume": 128776.0}, {"date": "2010-02-17", "close": 1.72816445, "volume": 298657.0}, {"date": "2010-02-18", "close": 1.76732965, "volume": 1031278.0}, {"date": "2010-02-19", "close": 1.75753835, "volume": 704623.0}, {"date": "2010-02-22", "close": 1.76732965, "volume": 548893.0}, {"date": "2010-02-23", "close": 1.7918079, "volume": 1007748.0}, {"date": "2010-02-24", "close": 1.81628615, "volume": 876139.0}, {"date": "2010-02-25", "close": 1.7820166, "volume": 1172276.0}, {"date": "2010-02-26", "close": 1.7918079, "volume": 633073.0}, {"date": "2010-03-01", "close": 1.80649485, "volume": 376131.0}, {"date": "2010-03-02", "close": 1.8113905, "volume": 544042.0}, {"date": "2010-03-03", "close": 1.79670355, "volume": 621028.0}, {"date": "2010-03-04", "close": 1.8113905, "volume": 896212.0}, {"date": "2010-03-05", "close": 1.8309731, "volume": 1476884.0}, {"date": "2010-03-08", "close": 1.85545135, "volume": 582253.0}, {"date": "2010-03-09", "close": 1.84566005, "volume": 1253380.0}, {"date": "2010-03-10", "close": 1.80649485, "volume": 394761.0}, {"date": "2010-03-11", "close": 1.82607745, "volume": 1282645.0}, {"date": "2010-03-12", "close": 1.85545135, "volume": 801393.0}, {"date": "2010-03-15", "close": 1.8505557, "volume": 1431908.0}, {"date": "2010-03-16", "close": 1.8799296, "volume": 3039451.0}, {"date": "2010-03-17", "close": 1.84566005, "volume": 2704085.0}, {"date": "2010-03-18", "close": 1.860347, "volume": 3977837.0}, {"date": "2010-03-19", "close": 1.88482525, "volume": 3210963.0}, {"date": "2010-03-22", "close": 1.9093035, "volume": 1496417.0}, {"date": "2010-03-23", "close": 1.91419915, "volume": 2204024.0}, {"date": "2010-03-24", "close": 1.91419915, "volume": 1978910.0}, {"date": "2010-03-25", "close": 1.85545135, "volume": 1670693.0}, {"date": "2010-03-26", "close": 1.8897209, "volume": 1395523.0}, {"date": "2010-03-29", "close": 1.9093035, "volume": 1608423.0}, {"date": "2010-03-30", "close": 1.9093035, "volume": 488877.0}, {"date": "2010-03-31", "close": 1.8995122, "volume": 1023373.0}, {"date": "2010-04-01", "close": 1.88482525, "volume": 607306.0}, {"date": "2010-04-06", "close": 1.91419915, "volume": 494103.0}, {"date": "2010-04-07", "close": 1.9190948, "volume": 1397698.0}, {"date": "2010-04-08", "close": 1.90440785, "volume": 1006024.0}, {"date": "2010-04-09", "close": 1.93378175, "volume": 2102427.0}, {"date": "2010-04-12", "close": 1.9386774, "volume": 2630740.0}, {"date": "2010-04-13", "close": 1.92399045, "volume": 442612.0}, {"date": "2010-04-14", "close": 1.9190948, "volume": 575207.0}, {"date": "2010-04-15", "close": 1.9484687, "volume": 407870.0}, {"date": "2010-04-16", "close": 1.9484687, "volume": 185870.0}, {"date": "2010-04-19", "close": 1.93378175, "volume": 548394.0}, {"date": "2010-04-20", "close": 1.9778426, "volume": 473544.0}, {"date": "2010-04-21", "close": 1.95826, "volume": 1280417.0}, {"date": "2010-04-22", "close": 1.9680513, "volume": 463085.0}, {"date": "2010-04-23", "close": 1.9876339, "volume": 671162.0}, {"date": "2010-04-27", "close": 1.9876339, "volume": 555955.0}, {"date": "2010-04-28", "close": 1.9680513, "volume": 1095824.0}, {"date": "2010-04-29", "close": 1.9778426, "volume": 1918962.0}, {"date": "2010-04-30", "close": 1.95336435, "volume": 969662.0}, {"date": "2010-05-03", "close": 1.8897209, "volume": 861397.0}, {"date": "2010-05-04", "close": 1.8995122, "volume": 475328.0}, {"date": "2010-05-05", "close": 1.8897209, "volume": 541714.0}, {"date": "2010-05-06", "close": 1.8407644, "volume": 2324177.0}, {"date": "2010-05-07", "close": 1.8211818, "volume": 2221451.0}, {"date": "2010-05-10", "close": 1.86524265, "volume": 739011.0}, {"date": "2010-05-11", "close": 1.87503395, "volume": 2398711.0}, {"date": "2010-05-12", "close": 1.87503395, "volume": 535491.0}, {"date": "2010-05-13", "close": 1.87503395, "volume": 595625.0}, {"date": "2010-05-14", "close": 1.8505557, "volume": 444315.0}, {"date": "2010-05-17", "close": 1.82607745, "volume": 443948.0}, {"date": "2010-05-18", "close": 1.84566005, "volume": 458809.0}, {"date": "2010-05-19", "close": 1.8505557, "volume": 475884.0}, {"date": "2010-05-20", "close": 1.8309731, "volume": 868076.0}, {"date": "2010-05-21", "close": 1.8211818, "volume": 596221.0}, {"date": "2010-05-24", "close": 1.8309731, "volume": 2468451.0}, {"date": "2010-05-25", "close": 1.8015992, "volume": 697599.0}, {"date": "2010-05-26", "close": 1.79670355, "volume": 775235.0}, {"date": "2010-05-27", "close": 1.8113905, "volume": 642704.0}, {"date": "2010-05-28", "close": 1.8799296, "volume": 507945.0}, {"date": "2010-05-31", "close": 1.84566005, "volume": 679530.0}, {"date": "2010-06-01", "close": 1.8211818, "volume": 857476.0}, {"date": "2010-06-02", "close": 1.83586875, "volume": 387896.0}, {"date": "2010-06-03", "close": 1.85545135, "volume": 372615.0}, {"date": "2010-06-04", "close": 1.860347, "volume": 436790.0}, {"date": "2010-06-07", "close": 1.7918079, "volume": 549305.0}, {"date": "2010-06-08", "close": 1.8211818, "volume": 419186.0}, {"date": "2010-06-09", "close": 1.82607745, "volume": 305926.0}, {"date": "2010-06-10", "close": 1.86524265, "volume": 628331.0}, {"date": "2010-06-11", "close": 1.8799296, "volume": 662428.0}, {"date": "2010-06-15", "close": 1.8995122, "volume": 461813.0}, {"date": "2010-06-16", "close": 1.95336435, "volume": 1234725.0}, {"date": "2010-06-17", "close": 1.9288861, "volume": 1569308.0}, {"date": "2010-06-18", "close": 1.9680513, "volume": 694537.0}, {"date": "2010-06-21", "close": 2.0072165, "volume": 935735.0}, {"date": "2010-06-22", "close": 2.0072165, "volume": 1386742.0}, {"date": "2010-06-23", "close": 1.9680513, "volume": 1180652.0}, {"date": "2010-06-24", "close": 1.87503395, "volume": 1012038.0}, {"date": "2010-06-25", "close": 1.8799296, "volume": 1121996.0}, {"date": "2010-06-28", "close": 1.860347, "volume": 681601.0}, {"date": "2010-06-29", "close": 1.8897209, "volume": 378035.0}, {"date": "2010-06-30", "close": 1.84566005, "volume": 1246686.0}, {"date": "2010-07-01", "close": 1.81628615, "volume": 745843.0}, {"date": "2010-07-02", "close": 1.81628615, "volume": 508419.0}, {"date": "2010-07-05", "close": 1.7820166, "volume": 732643.0}, {"date": "2010-07-06", "close": 1.80649485, "volume": 700917.0}, {"date": "2010-07-07", "close": 1.77712095, "volume": 1202251.0}, {"date": "2010-07-08", "close": 1.82607745, "volume": 836969.0}, {"date": "2010-07-09", "close": 1.8309731, "volume": 320836.0}, {"date": "2010-07-12", "close": 1.8211818, "volume": 241268.0}, {"date": "2010-07-13", "close": 1.8309731, "volume": 443580.0}, {"date": "2010-07-14", "close": 1.89461655, "volume": 375574.0}, {"date": "2010-07-15", "close": 1.860347, "volume": 349600.0}, {"date": "2010-07-16", "close": 1.860347, "volume": 321486.0}, {"date": "2010-07-19", "close": 1.8407644, "volume": 282048.0}, {"date": "2010-07-20", "close": 1.88482525, "volume": 344162.0}, {"date": "2010-07-21", "close": 1.8799296, "volume": 525508.0}, {"date": "2010-07-22", "close": 1.8701383, "volume": 218831.0}, {"date": "2010-07-23", "close": 1.91419915, "volume": 577012.0}, {"date": "2010-07-26", "close": 1.91419915, "volume": 426393.0}, {"date": "2010-07-27", "close": 1.9288861, "volume": 283802.0}, {"date": "2010-07-28", "close": 1.8995122, "volume": 767073.0}, {"date": "2010-07-29", "close": 1.8505557, "volume": 908459.0}, {"date": "2010-07-30", "close": 1.86524265, "volume": 625772.0}, {"date": "2010-08-02", "close": 1.860347, "volume": 458677.0}, {"date": "2010-08-03", "close": 1.8897209, "volume": 1353018.0}, {"date": "2010-08-04", "close": 1.87503395, "volume": 1057116.0}, {"date": "2010-08-05", "close": 1.8505557, "volume": 696881.0}, {"date": "2010-08-06", "close": 1.84566005, "volume": 503524.0}, {"date": "2010-08-09", "close": 1.8505557, "volume": 224935.0}, {"date": "2010-08-10", "close": 1.8505557, "volume": 928712.0}, {"date": "2010-08-11", "close": 1.81628615, "volume": 1507577.0}, {"date": "2010-08-12", "close": 1.8113905, "volume": 532356.0}, {"date": "2010-08-13", "close": 1.88482525, "volume": 1762949.0}, {"date": "2010-08-16", "close": 1.8505557, "volume": 1188146.0}, {"date": "2010-08-17", "close": 1.860347, "volume": 580279.0}, {"date": "2010-08-18", "close": 1.9093035, "volume": 691142.0}, {"date": "2010-08-19", "close": 1.8407644, "volume": 1376441.0}, {"date": "2010-08-20", "close": 1.7820166, "volume": 4894835.0}, {"date": "2010-08-23", "close": 1.78691225, "volume": 1082737.0}, {"date": "2010-08-24", "close": 1.7918079, "volume": 378452.0}, {"date": "2010-08-25", "close": 1.7722253, "volume": 928702.0}, {"date": "2010-08-26", "close": 1.7722253, "volume": 1695360.0}, {"date": "2010-08-27", "close": 1.8015992, "volume": 875521.0}, {"date": "2010-08-30", "close": 1.8015992, "volume": 1188953.0}, {"date": "2010-08-31", "close": 1.80649485, "volume": 2284440.0}, {"date": "2010-09-01", "close": 1.8505557, "volume": 909001.0}, {"date": "2010-09-02", "close": 1.85545135, "volume": 909546.0}, {"date": "2010-09-03", "close": 1.8701383, "volume": 735166.0}, {"date": "2010-09-06", "close": 1.88482525, "volume": 433418.0}, {"date": "2010-09-07", "close": 1.8897209, "volume": 850310.0}, {"date": "2010-09-08", "close": 1.8799296, "volume": 822129.0}, {"date": "2010-09-09", "close": 1.8995122, "volume": 666205.0}, {"date": "2010-09-10", "close": 1.8995122, "volume": 749960.0}, {"date": "2010-09-13", "close": 1.9093035, "volume": 468674.0}, {"date": "2010-09-14", "close": 1.8799296, "volume": 556922.0}, {"date": "2010-09-15", "close": 1.9190948, "volume": 1322172.0}, {"date": "2010-09-16", "close": 1.8897209, "volume": 1990337.0}, {"date": "2010-09-17", "close": 1.8897209, "volume": 780398.0}, {"date": "2010-09-20", "close": 1.87503395, "volume": 595799.0}, {"date": "2010-09-21", "close": 1.8799296, "volume": 455168.0}, {"date": "2010-09-22", "close": 1.85545135, "volume": 427792.0}, {"date": "2010-09-23", "close": 1.8505557, "volume": 250637.0}, {"date": "2010-09-24", "close": 1.8015992, "volume": 1119713.0}, {"date": "2010-09-27", "close": 1.8211818, "volume": 1086682.0}, {"date": "2010-09-28", "close": 1.8211818, "volume": 811576.0}, {"date": "2010-09-29", "close": 1.8309731, "volume": 661377.0}, {"date": "2010-09-30", "close": 1.80649485, "volume": 1155210.0}, {"date": "2010-10-01", "close": 1.8113905, "volume": 506463.0}, {"date": "2010-10-04", "close": 1.8211818, "volume": 188289.0}, {"date": "2010-10-05", "close": 1.8309731, "volume": 392203.0}, {"date": "2010-10-06", "close": 1.8309731, "volume": 571354.0}, {"date": "2010-10-07", "close": 1.8309731, "volume": 483018.0}, {"date": "2010-10-08", "close": 1.85545135, "volume": 523197.0}, {"date": "2010-10-11", "close": 1.8799296, "volume": 808070.0}, {"date": "2010-10-12", "close": 1.8211818, "volume": 491602.0}, {"date": "2010-10-13", "close": 1.82607745, "volume": 416210.0}, {"date": "2010-10-14", "close": 1.8407644, "volume": 533544.0}, {"date": "2010-10-15", "close": 1.84566005, "volume": 460404.0}, {"date": "2010-10-18", "close": 1.8505557, "volume": 813670.0}, {"date": "2010-10-19", "close": 1.860347, "volume": 787722.0}, {"date": "2010-10-20", "close": 1.85545135, "volume": 313574.0}, {"date": "2010-10-21", "close": 1.8701383, "volume": 461907.0}, {"date": "2010-10-22", "close": 1.86524265, "volume": 561462.0}, {"date": "2010-10-25", "close": 1.86524265, "volume": 569361.0}, {"date": "2010-10-26", "close": 1.86524265, "volume": 583585.0}, {"date": "2010-10-27", "close": 1.8211818, "volume": 681794.0}, {"date": "2010-10-28", "close": 1.8505557, "volume": 462648.0}, {"date": "2010-10-29", "close": 1.82607745, "volume": 553370.0}, {"date": "2010-11-01", "close": 1.860347, "volume": 708914.0}, {"date": "2010-11-02", "close": 1.8505557, "volume": 1902679.0}, {"date": "2010-11-03", "close": 1.83586875, "volume": 662680.0}, {"date": "2010-11-04", "close": 1.8309731, "volume": 612061.0}, {"date": "2010-11-05", "close": 1.82607745, "volume": 1169663.0}, {"date": "2010-11-08", "close": 1.8407644, "volume": 597132.0}, {"date": "2010-11-09", "close": 1.82607745, "volume": 638041.0}, {"date": "2010-11-10", "close": 1.80649485, "volume": 1575852.0}, {"date": "2010-11-11", "close": 1.80649485, "volume": 560816.0}, {"date": "2010-11-12", "close": 1.8015992, "volume": 1470156.0}, {"date": "2010-11-15", "close": 1.79670355, "volume": 711091.0}, {"date": "2010-11-16", "close": 1.79670355, "volume": 448433.0}, {"date": "2010-11-17", "close": 1.7918079, "volume": 802641.0}, {"date": "2010-11-18", "close": 1.77712095, "volume": 786621.0}, {"date": "2010-11-19", "close": 1.77712095, "volume": 642524.0}, {"date": "2010-11-22", "close": 1.7918079, "volume": 248907.0}, {"date": "2010-11-23", "close": 1.7526427, "volume": 1499290.0}, {"date": "2010-11-24", "close": 1.7232688, "volume": 1914329.0}, {"date": "2010-11-25", "close": 1.72816445, "volume": 657031.0}, {"date": "2010-11-26", "close": 1.7232688, "volume": 1095315.0}, {"date": "2010-11-29", "close": 1.71837315, "volume": 630200.0}, {"date": "2010-11-30", "close": 1.75753835, "volume": 974650.0}, {"date": "2010-12-01", "close": 1.7330601, "volume": 1761720.0}, {"date": "2010-12-02", "close": 1.75753835, "volume": 2628512.0}, {"date": "2010-12-03", "close": 1.74774705, "volume": 432327.0}, {"date": "2010-12-06", "close": 1.762434, "volume": 448445.0}, {"date": "2010-12-07", "close": 1.7820166, "volume": 580261.0}, {"date": "2010-12-08", "close": 1.76732965, "volume": 367484.0}, {"date": "2010-12-09", "close": 1.762434, "volume": 470477.0}, {"date": "2010-12-10", "close": 1.7428514, "volume": 629298.0}, {"date": "2010-12-13", "close": 1.74774705, "volume": 841476.0}, {"date": "2010-12-14", "close": 1.762434, "volume": 440074.0}, {"date": "2010-12-15", "close": 1.762434, "volume": 843133.0}, {"date": "2010-12-16", "close": 1.74774705, "volume": 1518104.0}, {"date": "2010-12-17", "close": 1.73795575, "volume": 607503.0}, {"date": "2010-12-20", "close": 1.762434, "volume": 708062.0}, {"date": "2010-12-21", "close": 1.77712095, "volume": 489708.0}, {"date": "2010-12-22", "close": 1.77712095, "volume": 406581.0}, {"date": "2010-12-23", "close": 1.762434, "volume": 654616.0}, {"date": "2010-12-24", "close": 1.762434, "volume": 374181.0}, {"date": "2010-12-29", "close": 1.7232688, "volume": 403115.0}, {"date": "2010-12-30", "close": 1.73795575, "volume": 1291709.0}, {"date": "2010-12-31", "close": 1.7134775, "volume": 510061.0}, {"date": "2011-01-04", "close": 1.7036862, "volume": 1236162.0}, {"date": "2011-01-05", "close": 1.7134775, "volume": 780640.0}, {"date": "2011-01-06", "close": 1.6938949, "volume": 867785.0}, {"date": "2011-01-07", "close": 1.69879055, "volume": 358052.0}, {"date": "2011-01-10", "close": 1.6841036, "volume": 257315.0}, {"date": "2011-01-11", "close": 1.7036862, "volume": 588642.0}, {"date": "2011-01-12", "close": 1.7232688, "volume": 466428.0}, {"date": "2011-01-13", "close": 1.75753835, "volume": 449177.0}, {"date": "2011-01-14", "close": 1.7526427, "volume": 540349.0}, {"date": "2011-01-17", "close": 1.73795575, "volume": 735530.0}, {"date": "2011-01-18", "close": 1.7526427, "volume": 254343.0}, {"date": "2011-01-19", "close": 1.75753835, "volume": 245894.0}, {"date": "2011-01-20", "close": 1.73795575, "volume": 237363.0}, {"date": "2011-01-21", "close": 1.7232688, "volume": 280913.0}, {"date": "2011-01-24", "close": 1.7428514, "volume": 178392.0}, {"date": "2011-01-25", "close": 1.762434, "volume": 613283.0}, {"date": "2011-01-27", "close": 1.762434, "volume": 311965.0}, {"date": "2011-01-28", "close": 1.7330601, "volume": 614668.0}, {"date": "2011-01-31", "close": 1.7428514, "volume": 975039.0}, {"date": "2011-02-01", "close": 1.73795575, "volume": 532133.0}, {"date": "2011-02-02", "close": 1.73795575, "volume": 398700.0}, {"date": "2011-02-03", "close": 1.72816445, "volume": 358875.0}, {"date": "2011-02-04", "close": 1.73795575, "volume": 1797506.0}, {"date": "2011-02-07", "close": 1.7330601, "volume": 1269107.0}, {"date": "2011-02-08", "close": 1.7330601, "volume": 1012220.0}, {"date": "2011-02-09", "close": 1.73795575, "volume": 1141981.0}, {"date": "2011-02-10", "close": 1.73795575, "volume": 450690.0}, {"date": "2011-02-11", "close": 1.7330601, "volume": 907399.0}, {"date": "2011-02-14", "close": 1.7526427, "volume": 646044.0}, {"date": "2011-02-15", "close": 1.7526427, "volume": 560717.0}, {"date": "2011-02-16", "close": 1.7820166, "volume": 756616.0}, {"date": "2011-02-21", "close": 1.72315854, "volume": 2683155.0}, {"date": "2011-02-22", "close": 1.72315854, "volume": 1683673.0}, {"date": "2011-02-23", "close": 1.73306175, "volume": 1080697.0}, {"date": "2011-02-24", "close": 1.72315854, "volume": 2234628.0}, {"date": "2011-02-25", "close": 1.728110145, "volume": 2179825.0}, {"date": "2011-02-28", "close": 1.74296496, "volume": 534391.0}, {"date": "2011-03-01", "close": 1.718206935, "volume": 1514552.0}, {"date": "2011-03-02", "close": 1.738013355, "volume": 892324.0}, {"date": "2011-03-03", "close": 1.747916565, "volume": 1246025.0}, {"date": "2011-03-04", "close": 1.747916565, "volume": 3207054.0}, {"date": "2011-03-07", "close": 1.72315854, "volume": 1192873.0}, {"date": "2011-03-08", "close": 1.72315854, "volume": 859531.0}, {"date": "2011-03-09", "close": 1.72315854, "volume": 2062614.0}, {"date": "2011-03-10", "close": 1.72315854, "volume": 1006514.0}, {"date": "2011-03-11", "close": 1.728110145, "volume": 1411231.0}, {"date": "2011-03-14", "close": 1.73306175, "volume": 976460.0}, {"date": "2011-03-15", "close": 1.70335212, "volume": 1040931.0}, {"date": "2011-03-16", "close": 1.69344891, "volume": 3220373.0}, {"date": "2011-03-17", "close": 1.688497305, "volume": 2743922.0}, {"date": "2011-03-18", "close": 1.71325533, "volume": 2499879.0}, {"date": "2011-03-21", "close": 1.688497305, "volume": 1612031.0}, {"date": "2011-03-22", "close": 1.698400515, "volume": 1624009.0}, {"date": "2011-03-23", "close": 1.69344891, "volume": 1289259.0}, {"date": "2011-03-24", "close": 1.70335212, "volume": 1131441.0}, {"date": "2011-03-25", "close": 1.708303725, "volume": 1882195.0}, {"date": "2011-03-28", "close": 1.70335212, "volume": 707809.0}, {"date": "2011-03-29", "close": 1.69344891, "volume": 930772.0}, {"date": "2011-03-30", "close": 1.70335212, "volume": 1254332.0}, {"date": "2011-03-31", "close": 1.698400515, "volume": 1338591.0}, {"date": "2011-04-01", "close": 1.69344891, "volume": 3064809.0}, {"date": "2011-04-04", "close": 1.70335212, "volume": 1763180.0}, {"date": "2011-04-05", "close": 1.688497305, "volume": 3100200.0}, {"date": "2011-04-06", "close": 1.70335212, "volume": 5256347.0}, {"date": "2011-04-07", "close": 1.738013355, "volume": 2341485.0}, {"date": "2011-04-08", "close": 1.757819775, "volume": 1307023.0}, {"date": "2011-04-11", "close": 1.74296496, "volume": 999105.0}, {"date": "2011-04-12", "close": 1.73306175, "volume": 1171558.0}, {"date": "2011-04-13", "close": 1.75286817, "volume": 1194520.0}, {"date": "2011-04-14", "close": 1.738013355, "volume": 2282984.0}, {"date": "2011-04-15", "close": 1.73306175, "volume": 2204060.0}, {"date": "2011-04-18", "close": 1.718206935, "volume": 4886652.0}, {"date": "2011-04-19", "close": 1.75286817, "volume": 4146712.0}, {"date": "2011-04-20", "close": 1.757819775, "volume": 1124819.0}, {"date": "2011-04-21", "close": 1.787529405, "volume": 812896.0}, {"date": "2011-04-27", "close": 1.817239035, "volume": 1858867.0}, {"date": "2011-04-28", "close": 1.7825778, "volume": 1547565.0}, {"date": "2011-04-29", "close": 1.757819775, "volume": 1237624.0}, {"date": "2011-05-02", "close": 1.747916565, "volume": 1378557.0}, {"date": "2011-05-03", "close": 1.74296496, "volume": 1516705.0}, {"date": "2011-05-04", "close": 1.73306175, "volume": 2143978.0}, {"date": "2011-05-05", "close": 1.71325533, "volume": 1497262.0}, {"date": "2011-05-06", "close": 1.728110145, "volume": 668422.0}, {"date": "2011-05-09", "close": 1.718206935, "volume": 664780.0}, {"date": "2011-05-10", "close": 1.708303725, "volume": 1077294.0}, {"date": "2011-05-11", "close": 1.718206935, "volume": 4759232.0}, {"date": "2011-05-12", "close": 1.718206935, "volume": 1725060.0}, {"date": "2011-05-13", "close": 1.718206935, "volume": 745620.0}, {"date": "2011-05-16", "close": 1.718206935, "volume": 758255.0}, {"date": "2011-05-17", "close": 1.728110145, "volume": 1191736.0}, {"date": "2011-05-18", "close": 1.728110145, "volume": 666506.0}, {"date": "2011-05-19", "close": 1.728110145, "volume": 1524731.0}, {"date": "2011-05-20", "close": 1.74296496, "volume": 666274.0}, {"date": "2011-05-23", "close": 1.718206935, "volume": 663091.0}, {"date": "2011-05-24", "close": 1.71325533, "volume": 1023316.0}, {"date": "2011-05-25", "close": 1.708303725, "volume": 3288466.0}, {"date": "2011-05-26", "close": 1.71325533, "volume": 886220.0}, {"date": "2011-05-27", "close": 1.72315854, "volume": 567143.0}, {"date": "2011-05-30", "close": 1.747916565, "volume": 789600.0}, {"date": "2011-05-31", "close": 1.75286817, "volume": 504529.0}, {"date": "2011-06-01", "close": 1.757819775, "volume": 630006.0}, {"date": "2011-06-02", "close": 1.777626195, "volume": 2619671.0}, {"date": "2011-06-03", "close": 1.777626195, "volume": 1748129.0}, {"date": "2011-06-06", "close": 1.77267459, "volume": 657330.0}, {"date": "2011-06-07", "close": 1.757819775, "volume": 789484.0}, {"date": "2011-06-08", "close": 1.75286817, "volume": 882865.0}, {"date": "2011-06-09", "close": 1.76277138, "volume": 461616.0}, {"date": "2011-06-10", "close": 1.777626195, "volume": 1016241.0}, {"date": "2011-06-14", "close": 1.80238422, "volume": 859757.0}, {"date": "2011-06-15", "close": 1.80238422, "volume": 655246.0}, {"date": "2011-06-16", "close": 1.80238422, "volume": 2091715.0}, {"date": "2011-06-17", "close": 1.80238422, "volume": 1121414.0}, {"date": "2011-06-20", "close": 1.807335825, "volume": 936571.0}, {"date": "2011-06-21", "close": 1.817239035, "volume": 661230.0}, {"date": "2011-06-22", "close": 1.80238422, "volume": 1007887.0}, {"date": "2011-06-23", "close": 1.81228743, "volume": 1484737.0}, {"date": "2011-06-24", "close": 1.787529405, "volume": 1088235.0}, {"date": "2011-06-27", "close": 1.76277138, "volume": 777620.0}, {"date": "2011-06-28", "close": 1.777626195, "volume": 1394214.0}, {"date": "2011-06-29", "close": 1.79248101, "volume": 645826.0}, {"date": "2011-06-30", "close": 1.81228743, "volume": 1609347.0}, {"date": "2011-07-01", "close": 1.79248101, "volume": 1388154.0}, {"date": "2011-07-04", "close": 1.787529405, "volume": 791741.0}, {"date": "2011-07-05", "close": 1.797432615, "volume": 1589117.0}, {"date": "2011-07-06", "close": 1.80238422, "volume": 753994.0}, {"date": "2011-07-07", "close": 1.80238422, "volume": 470306.0}, {"date": "2011-07-08", "close": 1.807335825, "volume": 490270.0}, {"date": "2011-07-11", "close": 1.7825778, "volume": 880026.0}, {"date": "2011-07-12", "close": 1.747916565, "volume": 908118.0}, {"date": "2011-07-13", "close": 1.73306175, "volume": 1780400.0}, {"date": "2011-07-14", "close": 1.72315854, "volume": 2344396.0}, {"date": "2011-07-15", "close": 1.71325533, "volume": 577912.0}, {"date": "2011-07-18", "close": 1.6835457, "volume": 1574953.0}, {"date": "2011-07-19", "close": 1.71325533, "volume": 1447073.0}, {"date": "2011-07-20", "close": 1.718206935, "volume": 829067.0}, {"date": "2011-07-21", "close": 1.708303725, "volume": 537685.0}, {"date": "2011-07-22", "close": 1.718206935, "volume": 668629.0}, {"date": "2011-07-25", "close": 1.698400515, "volume": 688896.0}, {"date": "2011-07-26", "close": 1.75286817, "volume": 1957965.0}, {"date": "2011-07-27", "close": 1.747916565, "volume": 599305.0}, {"date": "2011-07-28", "close": 1.71325533, "volume": 563483.0}, {"date": "2011-07-29", "close": 1.708303725, "volume": 636139.0}, {"date": "2011-08-01", "close": 1.74296496, "volume": 579425.0}, {"date": "2011-08-02", "close": 1.73306175, "volume": 702953.0}, {"date": "2011-08-03", "close": 1.70335212, "volume": 794445.0}, {"date": "2011-08-04", "close": 1.69344891, "volume": 950117.0}, {"date": "2011-08-05", "close": 1.668690885, "volume": 1710088.0}, {"date": "2011-08-08", "close": 1.62412644, "volume": 1623280.0}, {"date": "2011-08-09", "close": 1.63402965, "volume": 2013212.0}, {"date": "2011-08-10", "close": 1.5845136, "volume": 1636098.0}, {"date": "2011-08-11", "close": 1.589465205, "volume": 1665248.0}, {"date": "2011-08-12", "close": 1.648884465, "volume": 1704916.0}, {"date": "2011-08-15", "close": 1.69344891, "volume": 826538.0}, {"date": "2011-08-16", "close": 1.718206935, "volume": 1623035.0}, {"date": "2011-08-17", "close": 1.74296496, "volume": 1347297.0}, {"date": "2011-08-18", "close": 1.718206935, "volume": 925378.0}, {"date": "2011-08-19", "close": 1.66373928, "volume": 1560730.0}, {"date": "2011-08-22", "close": 1.66373928, "volume": 857847.0}, {"date": "2011-08-23", "close": 1.6835457, "volume": 1790502.0}, {"date": "2011-08-24", "close": 1.668690885, "volume": 470732.0}, {"date": "2011-08-25", "close": 1.6835457, "volume": 1632814.0}, {"date": "2011-08-26", "close": 1.688497305, "volume": 1364280.0}, {"date": "2011-08-29", "close": 1.718206935, "volume": 1059037.0}, {"date": "2011-08-30", "close": 1.718206935, "volume": 726278.0}, {"date": "2011-08-31", "close": 1.718206935, "volume": 1120916.0}, {"date": "2011-09-01", "close": 1.738013355, "volume": 1101914.0}, {"date": "2011-09-02", "close": 1.71325533, "volume": 920773.0}, {"date": "2011-09-05", "close": 1.71325533, "volume": 2195178.0}, {"date": "2011-09-06", "close": 1.678594095, "volume": 1402507.0}, {"date": "2011-09-07", "close": 1.6835457, "volume": 1428907.0}, {"date": "2011-09-08", "close": 1.688497305, "volume": 751952.0}, {"date": "2011-09-09", "close": 1.698400515, "volume": 528995.0}, {"date": "2011-09-12", "close": 1.64393286, "volume": 1534482.0}, {"date": "2011-09-13", "close": 1.638981255, "volume": 1521620.0}, {"date": "2011-09-14", "close": 1.629078045, "volume": 1458870.0}, {"date": "2011-09-15", "close": 1.65383607, "volume": 1726144.0}, {"date": "2011-09-16", "close": 1.70335212, "volume": 2120222.0}, {"date": "2011-09-19", "close": 1.67364249, "volume": 358929.0}, {"date": "2011-09-20", "close": 1.658787675, "volume": 649557.0}, {"date": "2011-09-21", "close": 1.67364249, "volume": 790164.0}, {"date": "2011-09-22", "close": 1.638981255, "volume": 854005.0}, {"date": "2011-09-23", "close": 1.61422323, "volume": 1280204.0}, {"date": "2011-09-26", "close": 1.63402965, "volume": 744686.0}, {"date": "2011-09-27", "close": 1.658787675, "volume": 818629.0}, {"date": "2011-09-28", "close": 1.678594095, "volume": 536038.0}, {"date": "2011-09-29", "close": 1.66373928, "volume": 632100.0}, {"date": "2011-09-30", "close": 1.6835457, "volume": 1032810.0}, {"date": "2011-10-03", "close": 1.688497305, "volume": 673754.0}, {"date": "2011-10-04", "close": 1.629078045, "volume": 1127543.0}, {"date": "2011-10-05", "close": 1.619174835, "volume": 1396085.0}, {"date": "2011-10-06", "close": 1.688497305, "volume": 951578.0}, {"date": "2011-10-07", "close": 1.70335212, "volume": 1134173.0}, {"date": "2011-10-10", "close": 1.72315854, "volume": 399093.0}, {"date": "2011-10-11", "close": 1.73306175, "volume": 429106.0}, {"date": "2011-10-12", "close": 1.69344891, "volume": 665249.0}, {"date": "2011-10-13", "close": 1.72315854, "volume": 568527.0}, {"date": "2011-10-14", "close": 1.718206935, "volume": 365478.0}, {"date": "2011-10-17", "close": 1.74296496, "volume": 315737.0}, {"date": "2011-10-18", "close": 1.67364249, "volume": 1241069.0}, {"date": "2011-10-19", "close": 1.67364249, "volume": 1204584.0}, {"date": "2011-10-20", "close": 1.658787675, "volume": 1752635.0}, {"date": "2011-10-21", "close": 1.668690885, "volume": 1723986.0}, {"date": "2011-10-24", "close": 1.6835457, "volume": 1188220.0}, {"date": "2011-10-25", "close": 1.658787675, "volume": 2177707.0}, {"date": "2011-10-26", "close": 1.648884465, "volume": 674809.0}, {"date": "2011-10-27", "close": 1.66373928, "volume": 2760262.0}, {"date": "2011-10-28", "close": 1.668690885, "volume": 1566585.0}, {"date": "2011-10-31", "close": 1.648884465, "volume": 457976.0}, {"date": "2011-11-01", "close": 1.648884465, "volume": 560702.0}, {"date": "2011-11-02", "close": 1.64393286, "volume": 895104.0}, {"date": "2011-11-03", "close": 1.63402965, "volume": 533740.0}, {"date": "2011-11-04", "close": 1.66373928, "volume": 852574.0}, {"date": "2011-11-07", "close": 1.708303725, "volume": 3590559.0}, {"date": "2011-11-08", "close": 1.70335212, "volume": 243101.0}, {"date": "2011-11-09", "close": 1.70335212, "volume": 1632513.0}, {"date": "2011-11-10", "close": 1.67364249, "volume": 669394.0}, {"date": "2011-11-11", "close": 1.698400515, "volume": 1366000.0}, {"date": "2011-11-14", "close": 1.70335212, "volume": 755310.0}, {"date": "2011-11-15", "close": 1.70335212, "volume": 1187856.0}, {"date": "2011-11-16", "close": 1.6835457, "volume": 869041.0}, {"date": "2011-11-17", "close": 1.688497305, "volume": 775383.0}, {"date": "2011-11-18", "close": 1.69344891, "volume": 584501.0}, {"date": "2011-11-21", "close": 1.69344891, "volume": 1053804.0}, {"date": "2011-11-22", "close": 1.69344891, "volume": 744761.0}, {"date": "2011-11-23", "close": 1.69344891, "volume": 1109914.0}, {"date": "2011-11-24", "close": 1.698400515, "volume": 896930.0}, {"date": "2011-11-25", "close": 1.69344891, "volume": 475055.0}, {"date": "2011-11-28", "close": 1.698400515, "volume": 1241946.0}, {"date": "2011-11-29", "close": 1.72315854, "volume": 781328.0}, {"date": "2011-11-30", "close": 1.738013355, "volume": 660002.0}, {"date": "2011-12-01", "close": 1.73306175, "volume": 651595.0}, {"date": "2011-12-02", "close": 1.75286817, "volume": 952097.0}, {"date": "2011-12-05", "close": 1.74296496, "volume": 1256130.0}, {"date": "2011-12-06", "close": 1.74296496, "volume": 716622.0}, {"date": "2011-12-07", "close": 1.75286817, "volume": 1228762.0}, {"date": "2011-12-08", "close": 1.74296496, "volume": 854235.0}, {"date": "2011-12-09", "close": 1.72315854, "volume": 793326.0}, {"date": "2011-12-12", "close": 1.73306175, "volume": 888908.0}, {"date": "2011-12-13", "close": 1.738013355, "volume": 971387.0}, {"date": "2011-12-14", "close": 1.747916565, "volume": 846538.0}, {"date": "2011-12-15", "close": 1.747916565, "volume": 1786464.0}, {"date": "2011-12-16", "close": 1.787529405, "volume": 2094114.0}, {"date": "2011-12-19", "close": 1.777626195, "volume": 989871.0}, {"date": "2011-12-20", "close": 1.777626195, "volume": 734625.0}, {"date": "2011-12-21", "close": 1.777626195, "volume": 948232.0}, {"date": "2011-12-22", "close": 1.72315854, "volume": 1055076.0}, {"date": "2011-12-23", "close": 1.738013355, "volume": 330645.0}, {"date": "2011-12-28", "close": 1.71325533, "volume": 523086.0}, {"date": "2011-12-29", "close": 1.70335212, "volume": 992606.0}, {"date": "2011-12-30", "close": 1.70335212, "volume": 488146.0}, {"date": "2012-01-03", "close": 1.728110145, "volume": 231413.0}, {"date": "2012-01-04", "close": 1.718206935, "volume": 690955.0}, {"date": "2012-01-05", "close": 1.71325533, "volume": 398022.0}, {"date": "2012-01-06", "close": 1.718206935, "volume": 414011.0}, {"date": "2012-01-09", "close": 1.71325533, "volume": 623432.0}, {"date": "2012-01-10", "close": 1.718206935, "volume": 715910.0}, {"date": "2012-01-11", "close": 1.728110145, "volume": 481695.0}, {"date": "2012-01-12", "close": 1.73306175, "volume": 423032.0}, {"date": "2012-01-13", "close": 1.738013355, "volume": 533961.0}, {"date": "2012-01-16", "close": 1.728110145, "volume": 554725.0}, {"date": "2012-01-17", "close": 1.74296496, "volume": 798712.0}, {"date": "2012-01-18", "close": 1.728110145, "volume": 734808.0}, {"date": "2012-01-19", "close": 1.72315854, "volume": 642842.0}, {"date": "2012-01-20", "close": 1.74296496, "volume": 1298124.0}, {"date": "2012-01-23", "close": 1.73306175, "volume": 532394.0}, {"date": "2012-01-24", "close": 1.738013355, "volume": 611464.0}, {"date": "2012-01-25", "close": 1.74296496, "volume": 826787.0}, {"date": "2012-01-27", "close": 1.76277138, "volume": 491261.0}, {"date": "2012-01-30", "close": 1.73306175, "volume": 515148.0}, {"date": "2012-01-31", "close": 1.728110145, "volume": 604964.0}, {"date": "2012-02-01", "close": 1.718206935, "volume": 958315.0}, {"date": "2012-02-02", "close": 1.738013355, "volume": 359071.0}, {"date": "2012-02-03", "close": 1.718206935, "volume": 636201.0}, {"date": "2012-02-06", "close": 1.728110145, "volume": 678769.0}, {"date": "2012-02-07", "close": 1.728110145, "volume": 587308.0}, {"date": "2012-02-08", "close": 1.757819775, "volume": 631878.0}, {"date": "2012-02-09", "close": 1.77267459, "volume": 804466.0}, {"date": "2012-02-10", "close": 1.747916565, "volume": 1456575.0}, {"date": "2012-02-13", "close": 1.73306175, "volume": 736868.0}, {"date": "2012-02-14", "close": 1.70335212, "volume": 947098.0}, {"date": "2012-02-15", "close": 1.70335212, "volume": 586123.0}, {"date": "2012-02-16", "close": 1.70335212, "volume": 1143989.0}, {"date": "2012-02-17", "close": 1.74296496, "volume": 1345604.0}, {"date": "2012-02-20", "close": 1.77267459, "volume": 1734485.0}, {"date": "2012-02-21", "close": 1.77267459, "volume": 747155.0}, {"date": "2012-02-22", "close": 1.75286817, "volume": 732564.0}, {"date": "2012-02-23", "close": 1.777626195, "volume": 411341.0}, {"date": "2012-02-24", "close": 1.7825778, "volume": 1103446.0}, {"date": "2012-02-27", "close": 1.7825778, "volume": 494980.0}, {"date": "2012-02-28", "close": 1.79248101, "volume": 578805.0}, {"date": "2012-02-29", "close": 1.80238422, "volume": 1447299.0}, {"date": "2012-03-01", "close": 1.75286817, "volume": 753940.0}, {"date": "2012-03-02", "close": 1.787529405, "volume": 417271.0}, {"date": "2012-03-05", "close": 1.7825778, "volume": 352609.0}, {"date": "2012-03-06", "close": 1.76277138, "volume": 684241.0}, {"date": "2012-03-07", "close": 1.72315854, "volume": 537445.0}, {"date": "2012-03-08", "close": 1.738013355, "volume": 721509.0}, {"date": "2012-03-09", "close": 1.738013355, "volume": 683199.0}, {"date": "2012-03-12", "close": 1.73306175, "volume": 526601.0}, {"date": "2012-03-13", "close": 1.7825778, "volume": 728968.0}, {"date": "2012-03-14", "close": 1.80238422, "volume": 1049313.0}, {"date": "2012-03-15", "close": 1.77267459, "volume": 1178522.0}, {"date": "2012-03-16", "close": 1.718206935, "volume": 2361744.0}, {"date": "2012-03-19", "close": 1.7825778, "volume": 909927.0}, {"date": "2012-03-20", "close": 1.747916565, "volume": 1654798.0}, {"date": "2012-03-21", "close": 1.76277138, "volume": 999546.0}, {"date": "2012-03-22", "close": 1.767722985, "volume": 177000.0}, {"date": "2012-03-23", "close": 1.76277138, "volume": 437338.0}, {"date": "2012-03-26", "close": 1.76277138, "volume": 304340.0}, {"date": "2012-03-27", "close": 1.77267459, "volume": 592406.0}, {"date": "2012-03-28", "close": 1.747916565, "volume": 1343505.0}, {"date": "2012-03-29", "close": 1.75286817, "volume": 1128137.0}, {"date": "2012-03-30", "close": 1.74296496, "volume": 1072599.0}, {"date": "2012-04-02", "close": 1.777626195, "volume": 740111.0}, {"date": "2012-04-03", "close": 1.777626195, "volume": 910540.0}, {"date": "2012-04-04", "close": 1.79248101, "volume": 725542.0}, {"date": "2012-04-05", "close": 1.80238422, "volume": 1418131.0}, {"date": "2012-04-10", "close": 1.797432615, "volume": 924956.0}, {"date": "2012-04-11", "close": 1.787529405, "volume": 493329.0}, {"date": "2012-04-12", "close": 1.80238422, "volume": 615810.0}, {"date": "2012-04-13", "close": 1.807335825, "volume": 1260809.0}, {"date": "2012-04-16", "close": 1.817239035, "volume": 673908.0}, {"date": "2012-04-17", "close": 1.81228743, "volume": 961402.0}, {"date": "2012-04-18", "close": 1.85190027, "volume": 834326.0}, {"date": "2012-04-19", "close": 1.866755085, "volume": 1399036.0}, {"date": "2012-04-20", "close": 1.827142245, "volume": 852989.0}, {"date": "2012-04-23", "close": 1.83209385, "volume": 491514.0}, {"date": "2012-04-24", "close": 1.85190027, "volume": 638714.0}, {"date": "2012-04-26", "close": 1.85190027, "volume": 788604.0}, {"date": "2012-04-27", "close": 1.83209385, "volume": 500382.0}, {"date": "2012-04-30", "close": 1.846948665, "volume": 348185.0}, {"date": "2012-05-01", "close": 1.86180348, "volume": 578443.0}, {"date": "2012-05-02", "close": 1.876658295, "volume": 923016.0}, {"date": "2012-05-03", "close": 1.85190027, "volume": 675957.0}, {"date": "2012-05-04", "close": 1.846948665, "volume": 484370.0}, {"date": "2012-05-07", "close": 1.856851875, "volume": 738487.0}, {"date": "2012-05-08", "close": 1.86180348, "volume": 668221.0}, {"date": "2012-05-09", "close": 1.84199706, "volume": 1069897.0}, {"date": "2012-05-10", "close": 1.82219064, "volume": 1312143.0}, {"date": "2012-05-11", "close": 1.85190027, "volume": 436255.0}, {"date": "2012-05-14", "close": 1.86180348, "volume": 630400.0}, {"date": "2012-05-15", "close": 1.86180348, "volume": 598996.0}, {"date": "2012-05-16", "close": 1.84199706, "volume": 659737.0}, {"date": "2012-05-17", "close": 1.84199706, "volume": 346769.0}, {"date": "2012-05-18", "close": 1.787529405, "volume": 992483.0}, {"date": "2012-05-21", "close": 1.7825778, "volume": 746741.0}, {"date": "2012-05-22", "close": 1.797432615, "volume": 484119.0}, {"date": "2012-05-23", "close": 1.81228743, "volume": 361749.0}, {"date": "2012-05-24", "close": 1.797432615, "volume": 244648.0}, {"date": "2012-05-25", "close": 1.79248101, "volume": 202845.0}, {"date": "2012-05-28", "close": 1.807335825, "volume": 462466.0}, {"date": "2012-05-29", "close": 1.81228743, "volume": 579880.0}, {"date": "2012-05-30", "close": 1.81228743, "volume": 990595.0}, {"date": "2012-05-31", "close": 1.837045455, "volume": 701066.0}, {"date": "2012-06-01", "close": 1.856851875, "volume": 676367.0}, {"date": "2012-06-04", "close": 1.82219064, "volume": 535313.0}, {"date": "2012-06-05", "close": 1.84199706, "volume": 1062692.0}, {"date": "2012-06-06", "close": 1.886561505, "volume": 1329196.0}, {"date": "2012-06-07", "close": 1.93112595, "volume": 1315647.0}, {"date": "2012-06-08", "close": 1.87170669, "volume": 534333.0}, {"date": "2012-06-12", "close": 1.8816099, "volume": 1133934.0}, {"date": "2012-06-13", "close": 1.87170669, "volume": 4084424.0}, {"date": "2012-06-14", "close": 1.87170669, "volume": 600329.0}, {"date": "2012-06-15", "close": 1.87170669, "volume": 1580682.0}, {"date": "2012-06-18", "close": 1.93112595, "volume": 1120132.0}, {"date": "2012-06-19", "close": 1.93112595, "volume": 739291.0}, {"date": "2012-06-20", "close": 1.94102916, "volume": 4434062.0}, {"date": "2012-06-21", "close": 1.93112595, "volume": 2202222.0}, {"date": "2012-06-22", "close": 1.926174345, "volume": 1033180.0}, {"date": "2012-06-25", "close": 1.837045455, "volume": 810202.0}, {"date": "2012-06-26", "close": 1.827142245, "volume": 938095.0}, {"date": "2012-06-27", "close": 1.85190027, "volume": 548927.0}, {"date": "2012-06-28", "close": 1.846948665, "volume": 611518.0}, {"date": "2012-06-29", "close": 1.846948665, "volume": 676003.0}, {"date": "2012-07-02", "close": 1.856851875, "volume": 632831.0}, {"date": "2012-07-03", "close": 1.837045455, "volume": 464336.0}, {"date": "2012-07-04", "close": 1.89151311, "volume": 822161.0}, {"date": "2012-07-05", "close": 1.8816099, "volume": 265438.0}, {"date": "2012-07-06", "close": 1.89151311, "volume": 726974.0}, {"date": "2012-07-09", "close": 1.89151311, "volume": 598435.0}, {"date": "2012-07-10", "close": 1.846948665, "volume": 743783.0}, {"date": "2012-07-11", "close": 1.87170669, "volume": 395427.0}, {"date": "2012-07-12", "close": 1.83209385, "volume": 1071020.0}, {"date": "2012-07-13", "close": 1.8816099, "volume": 1028653.0}, {"date": "2012-07-16", "close": 1.876658295, "volume": 334669.0}, {"date": "2012-07-17", "close": 1.876658295, "volume": 717997.0}, {"date": "2012-07-18", "close": 1.87170669, "volume": 502180.0}, {"date": "2012-07-19", "close": 1.8816099, "volume": 593000.0}, {"date": "2012-07-20", "close": 1.8816099, "volume": 1512231.0}, {"date": "2012-07-23", "close": 1.87170669, "volume": 1287648.0}, {"date": "2012-07-24", "close": 1.876658295, "volume": 1586449.0}, {"date": "2012-07-25", "close": 1.87170669, "volume": 607320.0}, {"date": "2012-07-26", "close": 1.8816099, "volume": 483197.0}, {"date": "2012-07-27", "close": 1.8816099, "volume": 568868.0}, {"date": "2012-07-30", "close": 1.90141632, "volume": 1132650.0}, {"date": "2012-07-31", "close": 1.955883975, "volume": 1597344.0}, {"date": "2012-08-01", "close": 1.8816099, "volume": 1323958.0}, {"date": "2012-08-02", "close": 1.89151311, "volume": 936274.0}, {"date": "2012-08-03", "close": 1.8816099, "volume": 716640.0}, {"date": "2012-08-06", "close": 1.90141632, "volume": 343003.0}, {"date": "2012-08-07", "close": 1.90141632, "volume": 699319.0}, {"date": "2012-08-08", "close": 1.916271135, "volume": 1215388.0}, {"date": "2012-08-09", "close": 1.92122274, "volume": 868776.0}, {"date": "2012-08-10", "close": 1.91131953, "volume": 1068898.0}, {"date": "2012-08-13", "close": 1.906367925, "volume": 1055476.0}, {"date": "2012-08-14", "close": 1.92122274, "volume": 483063.0}, {"date": "2012-08-15", "close": 1.906367925, "volume": 939024.0}, {"date": "2012-08-16", "close": 1.93112595, "volume": 920830.0}, {"date": "2012-08-17", "close": 1.945980765, "volume": 751203.0}, {"date": "2012-08-20", "close": 1.955883975, "volume": 759506.0}, {"date": "2012-08-21", "close": 1.980642, "volume": 1200611.0}, {"date": "2012-08-22", "close": 1.980642, "volume": 1343333.0}, {"date": "2012-08-23", "close": 1.94102916, "volume": 971444.0}, {"date": "2012-08-24", "close": 1.936077555, "volume": 401324.0}, {"date": "2012-08-27", "close": 1.926174345, "volume": 339674.0}, {"date": "2012-08-28", "close": 1.94102916, "volume": 631249.0}, {"date": "2012-08-29", "close": 1.94102916, "volume": 715320.0}, {"date": "2012-08-30", "close": 1.97073879, "volume": 1412463.0}, {"date": "2012-08-31", "close": 1.96083558, "volume": 2092163.0}, {"date": "2012-09-03", "close": 1.980642, "volume": 947777.0}, {"date": "2012-09-04", "close": 1.97073879, "volume": 1775671.0}, {"date": "2012-09-05", "close": 1.99054521, "volume": 1714394.0}, {"date": "2012-09-06", "close": 2.00044842, "volume": 782682.0}, {"date": "2012-09-07", "close": 2.01035163, "volume": 1495909.0}, {"date": "2012-09-10", "close": 1.980642, "volume": 789929.0}, {"date": "2012-09-11", "close": 1.96083558, "volume": 484404.0}, {"date": "2012-09-12", "close": 1.97073879, "volume": 859840.0}, {"date": "2012-09-13", "close": 1.97073879, "volume": 567435.0}, {"date": "2012-09-14", "close": 2.01035163, "volume": 550464.0}, {"date": "2012-09-17", "close": 1.99054521, "volume": 500754.0}, {"date": "2012-09-18", "close": 1.975690395, "volume": 2181983.0}, {"date": "2012-09-19", "close": 1.96083558, "volume": 1900943.0}, {"date": "2012-09-20", "close": 2.00044842, "volume": 2055057.0}, {"date": "2012-09-21", "close": 1.980642, "volume": 1682632.0}, {"date": "2012-09-24", "close": 1.980642, "volume": 427252.0}, {"date": "2012-09-25", "close": 1.95093237, "volume": 1605507.0}, {"date": "2012-09-26", "close": 1.965787185, "volume": 480334.0}, {"date": "2012-09-27", "close": 1.955883975, "volume": 518285.0}, {"date": "2012-09-28", "close": 1.97073879, "volume": 505173.0}, {"date": "2012-10-01", "close": 1.95093237, "volume": 396132.0}, {"date": "2012-10-02", "close": 2.00044842, "volume": 729586.0}, {"date": "2012-10-03", "close": 2.00044842, "volume": 372639.0}, {"date": "2012-10-04", "close": 2.03015805, "volume": 1176203.0}, {"date": "2012-10-05", "close": 2.04006126, "volume": 505403.0}, {"date": "2012-10-08", "close": 2.00044842, "volume": 571259.0}, {"date": "2012-10-09", "close": 2.03015805, "volume": 638629.0}, {"date": "2012-10-10", "close": 1.99054521, "volume": 777813.0}, {"date": "2012-10-11", "close": 2.00044842, "volume": 832247.0}, {"date": "2012-10-12", "close": 2.03015805, "volume": 549809.0}, {"date": "2012-10-15", "close": 2.04006126, "volume": 532500.0}, {"date": "2012-10-16", "close": 2.03015805, "volume": 411033.0}, {"date": "2012-10-17", "close": 2.03015805, "volume": 741833.0}, {"date": "2012-10-18", "close": 2.04996447, "volume": 811155.0}, {"date": "2012-10-19", "close": 2.04996447, "volume": 993500.0}, {"date": "2012-10-22", "close": 2.06977089, "volume": 439566.0}, {"date": "2012-10-23", "close": 2.05986768, "volume": 837895.0}, {"date": "2012-10-24", "close": 2.04996447, "volume": 1149639.0}, {"date": "2012-10-25", "close": 2.09948052, "volume": 997251.0}, {"date": "2012-10-26", "close": 2.0796741, "volume": 724571.0}, {"date": "2012-10-29", "close": 2.10938373, "volume": 598935.0}, {"date": "2012-10-30", "close": 2.05986768, "volume": 1335207.0}, {"date": "2012-10-31", "close": 2.06977089, "volume": 940918.0}, {"date": "2012-11-01", "close": 2.06977089, "volume": 818614.0}, {"date": "2012-11-02", "close": 2.04006126, "volume": 1523760.0}, {"date": "2012-11-05", "close": 2.0796741, "volume": 708573.0}, {"date": "2012-11-06", "close": 2.06977089, "volume": 449862.0}, {"date": "2012-11-07", "close": 2.0796741, "volume": 794088.0}, {"date": "2012-11-08", "close": 2.0796741, "volume": 514077.0}, {"date": "2012-11-09", "close": 2.04996447, "volume": 617443.0}, {"date": "2012-11-12", "close": 2.04996447, "volume": 795785.0}, {"date": "2012-11-13", "close": 2.01035163, "volume": 1236856.0}, {"date": "2012-11-14", "close": 2.03015805, "volume": 441094.0}, {"date": "2012-11-15", "close": 2.03015805, "volume": 686946.0}, {"date": "2012-11-16", "close": 2.02025484, "volume": 772427.0}, {"date": "2012-11-19", "close": 2.04996447, "volume": 392509.0}, {"date": "2012-11-20", "close": 2.06977089, "volume": 607463.0}, {"date": "2012-11-21", "close": 2.04996447, "volume": 641149.0}, {"date": "2012-11-22", "close": 2.08957731, "volume": 815800.0}, {"date": "2012-11-23", "close": 2.0796741, "volume": 530563.0}, {"date": "2012-11-26", "close": 2.08957731, "volume": 642347.0}, {"date": "2012-11-27", "close": 2.09948052, "volume": 797476.0}, {"date": "2012-11-28", "close": 2.04006126, "volume": 960024.0}, {"date": "2012-11-29", "close": 2.09948052, "volume": 812246.0}, {"date": "2012-11-30", "close": 2.10938373, "volume": 850640.0}, {"date": "2012-12-03", "close": 2.12919015, "volume": 578929.0}, {"date": "2012-12-04", "close": 2.08957731, "volume": 865094.0}, {"date": "2012-12-05", "close": 2.13909336, "volume": 569458.0}, {"date": "2012-12-06", "close": 2.10938373, "volume": 874657.0}, {"date": "2012-12-07", "close": 2.15889978, "volume": 905232.0}, {"date": "2012-12-10", "close": 2.11928694, "volume": 1368904.0}, {"date": "2012-12-11", "close": 2.14899657, "volume": 735402.0}, {"date": "2012-12-12", "close": 2.16880299, "volume": 808002.0}, {"date": "2012-12-13", "close": 2.15889978, "volume": 1133210.0}, {"date": "2012-12-14", "close": 2.15889978, "volume": 990377.0}, {"date": "2012-12-17", "close": 2.14899657, "volume": 967202.0}, {"date": "2012-12-18", "close": 2.14899657, "volume": 1033012.0}, {"date": "2012-12-19", "close": 2.15889978, "volume": 1273381.0}, {"date": "2012-12-20", "close": 2.1787062, "volume": 4922193.0}, {"date": "2012-12-21", "close": 2.1787062, "volume": 3761972.0}, {"date": "2012-12-24", "close": 2.1787062, "volume": 339605.0}, {"date": "2012-12-27", "close": 2.1787062, "volume": 289843.0}, {"date": "2012-12-28", "close": 2.16880299, "volume": 307245.0}, {"date": "2012-12-31", "close": 2.13909336, "volume": 602701.0}, {"date": "2013-01-02", "close": 2.16880299, "volume": 525001.0}, {"date": "2013-01-03", "close": 2.15889978, "volume": 437874.0}, {"date": "2013-01-04", "close": 2.15889978, "volume": 575712.0}, {"date": "2013-01-07", "close": 2.18860941, "volume": 894634.0}, {"date": "2013-01-08", "close": 2.16880299, "volume": 1251335.0}, {"date": "2013-01-09", "close": 2.18860941, "volume": 1078612.0}, {"date": "2013-01-10", "close": 2.21831904, "volume": 532487.0}, {"date": "2013-01-11", "close": 2.21831904, "volume": 869405.0}, {"date": "2013-01-14", "close": 2.22822225, "volume": 511794.0}, {"date": "2013-01-15", "close": 2.23812546, "volume": 436153.0}, {"date": "2013-01-16", "close": 2.25793188, "volume": 440855.0}, {"date": "2013-01-17", "close": 2.22822225, "volume": 989527.0}, {"date": "2013-01-18", "close": 2.23812546, "volume": 371722.0}, {"date": "2013-01-21", "close": 2.22822225, "volume": 929984.0}, {"date": "2013-01-22", "close": 2.20841583, "volume": 547769.0}, {"date": "2013-01-23", "close": 2.21831904, "volume": 1373524.0}, {"date": "2013-01-24", "close": 2.22822225, "volume": 500458.0}, {"date": "2013-01-25", "close": 2.28764151, "volume": 1415858.0}, {"date": "2013-01-29", "close": 2.30744793, "volume": 1124417.0}, {"date": "2013-01-30", "close": 2.31735114, "volume": 506144.0}, {"date": "2013-01-31", "close": 2.31735114, "volume": 604442.0}, {"date": "2013-02-01", "close": 2.3767704, "volume": 1122092.0}, {"date": "2013-02-04", "close": 2.31735114, "volume": 1694080.0}, {"date": "2013-02-05", "close": 2.28764151, "volume": 1924825.0}, {"date": "2013-02-06", "close": 2.32725435, "volume": 1099868.0}, {"date": "2013-02-07", "close": 2.32725435, "volume": 509846.0}, {"date": "2013-02-08", "close": 2.40648003, "volume": 1579789.0}, {"date": "2013-02-11", "close": 2.34706077, "volume": 1789995.0}, {"date": "2013-02-12", "close": 2.34706077, "volume": 1823314.0}, {"date": "2013-02-13", "close": 2.2777383, "volume": 1648854.0}, {"date": "2013-02-14", "close": 2.28764151, "volume": 1734628.0}, {"date": "2013-02-15", "close": 2.2777383, "volume": 577908.0}, {"date": "2013-02-18", "close": 2.24802867, "volume": 2942591.0}, {"date": "2013-02-19", "close": 2.25793188, "volume": 1000065.0}, {"date": "2013-02-20", "close": 2.28764151, "volume": 1367918.0}, {"date": "2013-02-21", "close": 2.22822225, "volume": 1587310.0}, {"date": "2013-02-22", "close": 2.25793188, "volume": 1978837.0}, {"date": "2013-02-25", "close": 2.25793188, "volume": 619713.0}, {"date": "2013-02-26", "close": 2.2777383, "volume": 1128403.0}, {"date": "2013-02-27", "close": 2.26783509, "volume": 644884.0}, {"date": "2013-02-28", "close": 2.33715756, "volume": 1509677.0}, {"date": "2013-03-01", "close": 2.2777383, "volume": 618850.0}, {"date": "2013-03-04", "close": 2.29754472, "volume": 507450.0}, {"date": "2013-03-05", "close": 2.31735114, "volume": 573090.0}, {"date": "2013-03-06", "close": 2.32725435, "volume": 934440.0}, {"date": "2013-03-07", "close": 2.32725435, "volume": 540456.0}, {"date": "2013-03-08", "close": 2.32725435, "volume": 991049.0}, {"date": "2013-03-11", "close": 2.35696398, "volume": 790368.0}, {"date": "2013-03-12", "close": 2.3767704, "volume": 818839.0}, {"date": "2013-03-13", "close": 2.3767704, "volume": 973180.0}, {"date": "2013-03-14", "close": 2.3767704, "volume": 805952.0}, {"date": "2013-03-15", "close": 2.56493139, "volume": 3250012.0}, {"date": "2013-03-18", "close": 2.38667361, "volume": 1737257.0}, {"date": "2013-03-19", "close": 2.3767704, "volume": 873504.0}, {"date": "2013-03-20", "close": 2.33715756, "volume": 1214196.0}, {"date": "2013-03-21", "close": 2.32725435, "volume": 1447709.0}, {"date": "2013-03-22", "close": 2.35696398, "volume": 550420.0}, {"date": "2013-03-25", "close": 2.34706077, "volume": 662815.0}, {"date": "2013-03-26", "close": 2.33715756, "volume": 805873.0}, {"date": "2013-03-27", "close": 2.35696398, "volume": 371397.0}, {"date": "2013-03-28", "close": 2.35696398, "volume": 1000330.0}, {"date": "2013-04-02", "close": 2.38667361, "volume": 702782.0}, {"date": "2013-04-03", "close": 2.36686719, "volume": 1241765.0}, {"date": "2013-04-04", "close": 2.36686719, "volume": 928750.0}, {"date": "2013-04-05", "close": 2.35696398, "volume": 643456.0}, {"date": "2013-04-08", "close": 2.35696398, "volume": 661635.0}, {"date": "2013-04-09", "close": 2.3767704, "volume": 747839.0}, {"date": "2013-04-10", "close": 2.3767704, "volume": 635564.0}, {"date": "2013-04-11", "close": 2.39657682, "volume": 541917.0}, {"date": "2013-04-12", "close": 2.39657682, "volume": 769775.0}, {"date": "2013-04-15", "close": 2.38667361, "volume": 413591.0}, {"date": "2013-04-16", "close": 2.38667361, "volume": 555164.0}, {"date": "2013-04-17", "close": 2.36686719, "volume": 859556.0}, {"date": "2013-04-18", "close": 2.41638324, "volume": 1551303.0}, {"date": "2013-04-19", "close": 2.39657682, "volume": 2031754.0}, {"date": "2013-04-22", "close": 2.38667361, "volume": 393780.0}, {"date": "2013-04-23", "close": 2.36686719, "volume": 853198.0}, {"date": "2013-04-24", "close": 2.41638324, "volume": 944837.0}, {"date": "2013-04-26", "close": 2.40648003, "volume": 787307.0}, {"date": "2013-04-29", "close": 2.44609287, "volume": 829511.0}, {"date": "2013-04-30", "close": 2.39657682, "volume": 1912423.0}, {"date": "2013-05-01", "close": 2.39657682, "volume": 713045.0}, {"date": "2013-05-02", "close": 2.40648003, "volume": 760483.0}, {"date": "2013-05-03", "close": 2.43618966, "volume": 687610.0}, {"date": "2013-05-06", "close": 2.53522176, "volume": 778195.0}, {"date": "2013-05-07", "close": 2.60454423, "volume": 1268561.0}, {"date": "2013-05-08", "close": 2.6738667, "volume": 1679168.0}, {"date": "2013-05-09", "close": 2.71347954, "volume": 2114853.0}, {"date": "2013-05-10", "close": 2.69367312, "volume": 838892.0}, {"date": "2013-05-13", "close": 2.72338275, "volume": 1238694.0}, {"date": "2013-05-14", "close": 2.74318917, "volume": 1036480.0}, {"date": "2013-05-15", "close": 2.73328596, "volume": 1056785.0}, {"date": "2013-05-16", "close": 2.72338275, "volume": 1205125.0}, {"date": "2013-05-17", "close": 2.70357633, "volume": 1650627.0}, {"date": "2013-05-20", "close": 2.70357633, "volume": 947358.0}, {"date": "2013-05-21", "close": 2.68376991, "volume": 803264.0}, {"date": "2013-05-22", "close": 2.65406028, "volume": 2374309.0}, {"date": "2013-05-23", "close": 2.66396349, "volume": 2328854.0}, {"date": "2013-05-24", "close": 2.56493139, "volume": 1482707.0}, {"date": "2013-05-27", "close": 2.49560892, "volume": 1481667.0}, {"date": "2013-05-28", "close": 2.49560892, "volume": 1054551.0}, {"date": "2013-05-29", "close": 2.46589929, "volume": 1049794.0}, {"date": "2013-05-30", "close": 2.38667361, "volume": 1367833.0}, {"date": "2013-05-31", "close": 2.4758025, "volume": 1213894.0}, {"date": "2013-06-03", "close": 2.41638324, "volume": 586358.0}, {"date": "2013-06-04", "close": 2.33715756, "volume": 1204297.0}, {"date": "2013-06-05", "close": 2.32725435, "volume": 1062097.0}, {"date": "2013-06-06", "close": 2.32725435, "volume": 1353312.0}, {"date": "2013-06-07", "close": 2.33715756, "volume": 1144731.0}, {"date": "2013-06-11", "close": 2.39657682, "volume": 1660171.0}, {"date": "2013-06-12", "close": 2.42628645, "volume": 1834665.0}, {"date": "2013-06-13", "close": 2.35696398, "volume": 1410604.0}, {"date": "2013-06-14", "close": 2.38667361, "volume": 651076.0}, {"date": "2013-06-17", "close": 2.38667361, "volume": 1194087.0}, {"date": "2013-06-18", "close": 2.44609287, "volume": 1017415.0}, {"date": "2013-06-19", "close": 2.42628645, "volume": 829233.0}, {"date": "2013-06-20", "close": 2.32725435, "volume": 1886645.0}, {"date": "2013-06-21", "close": 2.28764151, "volume": 2612264.0}, {"date": "2013-06-24", "close": 2.2777383, "volume": 1163197.0}, {"date": "2013-06-25", "close": 2.16880299, "volume": 1500453.0}, {"date": "2013-06-26", "close": 2.16880299, "volume": 1588312.0}, {"date": "2013-06-27", "close": 2.20841583, "volume": 1303805.0}, {"date": "2013-06-28", "close": 2.22822225, "volume": 1023190.0}, {"date": "2013-07-01", "close": 2.19851262, "volume": 766733.0}, {"date": "2013-07-02", "close": 2.31735114, "volume": 1301475.0}, {"date": "2013-07-03", "close": 2.28764151, "volume": 2044225.0}, {"date": "2013-07-04", "close": 2.28764151, "volume": 876332.0}, {"date": "2013-07-05", "close": 2.33715756, "volume": 738530.0}, {"date": "2013-07-08", "close": 2.31735114, "volume": 393773.0}, {"date": "2013-07-09", "close": 2.34706077, "volume": 417751.0}, {"date": "2013-07-10", "close": 2.32725435, "volume": 1209678.0}, {"date": "2013-07-11", "close": 2.39657682, "volume": 1580153.0}, {"date": "2013-07-12", "close": 2.40648003, "volume": 804700.0}, {"date": "2013-07-15", "close": 2.46589929, "volume": 1092420.0}, {"date": "2013-07-16", "close": 2.48570571, "volume": 1031866.0}, {"date": "2013-07-17", "close": 2.50551213, "volume": 1162858.0}, {"date": "2013-07-18", "close": 2.5748346, "volume": 2328494.0}, {"date": "2013-07-19", "close": 2.61444744, "volume": 1504930.0}, {"date": "2013-07-22", "close": 2.5748346, "volume": 1816677.0}, {"date": "2013-07-23", "close": 2.49560892, "volume": 976487.0}, {"date": "2013-07-24", "close": 2.49560892, "volume": 732110.0}, {"date": "2013-07-25", "close": 2.50551213, "volume": 612247.0}, {"date": "2013-07-26", "close": 2.53522176, "volume": 752378.0}, {"date": "2013-07-29", "close": 2.45599608, "volume": 827475.0}, {"date": "2013-07-30", "close": 2.49560892, "volume": 819035.0}, {"date": "2013-07-31", "close": 2.43618966, "volume": 1601839.0}, {"date": "2013-08-01", "close": 2.38667361, "volume": 1400030.0}, {"date": "2013-08-02", "close": 2.3767704, "volume": 779499.0}, {"date": "2013-08-05", "close": 2.36686719, "volume": 658341.0}, {"date": "2013-08-06", "close": 2.3767704, "volume": 623162.0}, {"date": "2013-08-07", "close": 2.38667361, "volume": 1038349.0}, {"date": "2013-08-09", "close": 2.382113, "volume": 3997675.0}, {"date": "2013-08-12", "close": 2.471816, "volume": 2077815.0}, {"date": "2013-08-13", "close": 2.412014, "volume": 1341117.0}, {"date": "2013-08-14", "close": 2.402047, "volume": 1637821.0}, {"date": "2013-08-15", "close": 2.431948, "volume": 1032020.0}, {"date": "2013-08-16", "close": 2.412014, "volume": 922850.0}, {"date": "2013-08-19", "close": 2.421981, "volume": 622268.0}, {"date": "2013-08-20", "close": 2.412014, "volume": 932442.0}, {"date": "2013-08-21", "close": 2.372146, "volume": 1258934.0}, {"date": "2013-08-22", "close": 2.372146, "volume": 1380550.0}, {"date": "2013-08-23", "close": 2.352212, "volume": 1043550.0}, {"date": "2013-08-26", "close": 2.352212, "volume": 697213.0}, {"date": "2013-08-27", "close": 2.342245, "volume": 1988710.0}, {"date": "2013-08-28", "close": 2.312344, "volume": 1885051.0}, {"date": "2013-08-29", "close": 2.312344, "volume": 2069921.0}, {"date": "2013-08-30", "close": 2.29241, "volume": 2772148.0}, {"date": "2013-09-02", "close": 2.312344, "volume": 3946672.0}, {"date": "2013-09-03", "close": 2.332278, "volume": 988454.0}, {"date": "2013-09-04", "close": 2.312344, "volume": 965630.0}, {"date": "2013-09-05", "close": 2.302377, "volume": 1836156.0}, {"date": "2013-09-06", "close": 2.29241, "volume": 892278.0}, {"date": "2013-09-09", "close": 2.322311, "volume": 817169.0}, {"date": "2013-09-10", "close": 2.282443, "volume": 1708861.0}, {"date": "2013-09-11", "close": 2.282443, "volume": 1227336.0}, {"date": "2013-09-12", "close": 2.262509, "volume": 2222376.0}, {"date": "2013-09-13", "close": 2.232608, "volume": 2138453.0}, {"date": "2013-09-16", "close": 2.252542, "volume": 2300168.0}, {"date": "2013-09-17", "close": 2.242575, "volume": 996281.0}, {"date": "2013-09-18", "close": 2.232608, "volume": 1120040.0}, {"date": "2013-09-19", "close": 2.29241, "volume": 2235368.0}, {"date": "2013-09-20", "close": 2.302377, "volume": 3169992.0}, {"date": "2013-09-23", "close": 2.29241, "volume": 839391.0}, {"date": "2013-09-24", "close": 2.29241, "volume": 530452.0}, {"date": "2013-09-25", "close": 2.312344, "volume": 819563.0}, {"date": "2013-09-26", "close": 2.282443, "volume": 1168089.0}, {"date": "2013-09-27", "close": 2.272476, "volume": 760177.0}, {"date": "2013-09-30", "close": 2.272476, "volume": 772193.0}, {"date": "2013-10-01", "close": 2.302377, "volume": 657051.0}, {"date": "2013-10-02", "close": 2.312344, "volume": 454036.0}, {"date": "2013-10-03", "close": 2.29241, "volume": 1181397.0}, {"date": "2013-10-04", "close": 2.29241, "volume": 650799.0}, {"date": "2013-10-07", "close": 2.29241, "volume": 648541.0}, {"date": "2013-10-08", "close": 2.282443, "volume": 4248431.0}, {"date": "2013-10-09", "close": 2.272476, "volume": 817492.0}, {"date": "2013-10-10", "close": 2.272476, "volume": 772629.0}, {"date": "2013-10-11", "close": 2.29241, "volume": 1000749.0}, {"date": "2013-10-14", "close": 2.272476, "volume": 884798.0}, {"date": "2013-10-15", "close": 2.282443, "volume": 1442429.0}, {"date": "2013-10-16", "close": 2.272476, "volume": 1413453.0}, {"date": "2013-10-17", "close": 2.282443, "volume": 1209054.0}, {"date": "2013-10-18", "close": 2.282443, "volume": 2079415.0}, {"date": "2013-10-21", "close": 2.29241, "volume": 1854420.0}, {"date": "2013-10-22", "close": 2.282443, "volume": 1686287.0}, {"date": "2013-10-23", "close": 2.282443, "volume": 1267605.0}, {"date": "2013-10-24", "close": 2.272476, "volume": 1960333.0}, {"date": "2013-10-25", "close": 2.282443, "volume": 1044497.0}, {"date": "2013-10-28", "close": 2.29241, "volume": 1352968.0}, {"date": "2013-10-29", "close": 2.282443, "volume": 912018.0}, {"date": "2013-10-30", "close": 2.29241, "volume": 1047924.0}, {"date": "2013-10-31", "close": 2.29241, "volume": 1069425.0}, {"date": "2013-11-01", "close": 2.29241, "volume": 822960.0}, {"date": "2013-11-04", "close": 2.282443, "volume": 1015208.0}, {"date": "2013-11-05", "close": 2.282443, "volume": 787213.0}, {"date": "2013-11-06", "close": 2.282443, "volume": 721310.0}, {"date": "2013-11-07", "close": 2.282443, "volume": 1172850.0}, {"date": "2013-11-08", "close": 2.29241, "volume": 798408.0}, {"date": "2013-11-11", "close": 2.29241, "volume": 993268.0}, {"date": "2013-11-12", "close": 2.29241, "volume": 1673008.0}, {"date": "2013-11-13", "close": 2.282443, "volume": 855863.0}, {"date": "2013-11-14", "close": 2.282443, "volume": 1081167.0}, {"date": "2013-11-15", "close": 2.29241, "volume": 903641.0}, {"date": "2013-11-18", "close": 2.282443, "volume": 1180725.0}, {"date": "2013-11-19", "close": 2.282443, "volume": 1158840.0}, {"date": "2013-11-20", "close": 2.282443, "volume": 871370.0}, {"date": "2013-11-21", "close": 2.272476, "volume": 839140.0}, {"date": "2013-11-22", "close": 2.29241, "volume": 876066.0}, {"date": "2013-11-25", "close": 2.282443, "volume": 1103070.0}, {"date": "2013-11-26", "close": 2.282443, "volume": 1154230.0}, {"date": "2013-11-27", "close": 2.282443, "volume": 881813.0}, {"date": "2013-11-28", "close": 2.272476, "volume": 895784.0}, {"date": "2013-11-29", "close": 2.282443, "volume": 608505.0}, {"date": "2013-12-02", "close": 2.242575, "volume": 2068408.0}, {"date": "2013-12-03", "close": 2.232608, "volume": 854755.0}, {"date": "2013-12-04", "close": 2.232608, "volume": 1455975.0}, {"date": "2013-12-05", "close": 2.222641, "volume": 1360160.0}, {"date": "2013-12-06", "close": 2.222641, "volume": 717225.0}, {"date": "2013-12-09", "close": 2.19274, "volume": 986715.0}, {"date": "2013-12-10", "close": 2.162839, "volume": 1375896.0}, {"date": "2013-12-11", "close": 2.162839, "volume": 1198924.0}, {"date": "2013-12-12", "close": 2.142905, "volume": 2277859.0}, {"date": "2013-12-13", "close": 2.132938, "volume": 3395872.0}, {"date": "2013-12-16", "close": 2.132938, "volume": 1230445.0}, {"date": "2013-12-17", "close": 2.152872, "volume": 2506018.0}, {"date": "2013-12-18", "close": 2.162839, "volume": 1936533.0}, {"date": "2013-12-19", "close": 2.172806, "volume": 2530175.0}, {"date": "2013-12-20", "close": 2.162839, "volume": 6794082.0}, {"date": "2013-12-23", "close": 2.162839, "volume": 2174105.0}, {"date": "2013-12-24", "close": 2.162839, "volume": 982513.0}, {"date": "2013-12-27", "close": 2.172806, "volume": 448260.0}, {"date": "2013-12-30", "close": 2.202707, "volume": 774988.0}, {"date": "2013-12-31", "close": 2.182773, "volume": 607975.0}, {"date": "2014-01-02", "close": 2.212674, "volume": 1103859.0}, {"date": "2014-01-03", "close": 2.212674, "volume": 475914.0}, {"date": "2014-01-06", "close": 2.202707, "volume": 1133931.0}, {"date": "2014-01-07", "close": 2.19274, "volume": 1335955.0}, {"date": "2014-01-08", "close": 2.19274, "volume": 871201.0}, {"date": "2014-01-09", "close": 2.202707, "volume": 701208.0}, {"date": "2014-01-10", "close": 2.222641, "volume": 643718.0}, {"date": "2014-01-13", "close": 2.222641, "volume": 506004.0}, {"date": "2014-01-14", "close": 2.212674, "volume": 1241476.0}, {"date": "2014-01-15", "close": 2.222641, "volume": 745157.0}, {"date": "2014-01-16", "close": 2.242575, "volume": 786021.0}, {"date": "2014-01-17", "close": 2.212674, "volume": 638769.0}, {"date": "2014-01-20", "close": 2.262509, "volume": 1863979.0}, {"date": "2014-01-21", "close": 2.272476, "volume": 759671.0}, {"date": "2014-01-22", "close": 2.282443, "volume": 949216.0}, {"date": "2014-01-23", "close": 2.222641, "volume": 1337799.0}, {"date": "2014-01-24", "close": 2.212674, "volume": 591834.0}, {"date": "2014-01-28", "close": 2.202707, "volume": 1507783.0}, {"date": "2014-01-29", "close": 2.242575, "volume": 624080.0}, {"date": "2014-01-30", "close": 2.202707, "volume": 1470741.0}, {"date": "2014-01-31", "close": 2.212674, "volume": 698540.0}, {"date": "2014-02-03", "close": 2.212674, "volume": 499111.0}, {"date": "2014-02-04", "close": 2.222641, "volume": 1424601.0}, {"date": "2014-02-05", "close": 2.19274, "volume": 1006776.0}, {"date": "2014-02-06", "close": 2.212674, "volume": 843684.0}, {"date": "2014-02-07", "close": 2.232608, "volume": 1143918.0}, {"date": "2014-02-10", "close": 2.222641, "volume": 641430.0}, {"date": "2014-02-11", "close": 2.252542, "volume": 663460.0}, {"date": "2014-02-12", "close": 2.262509, "volume": 1482920.0}, {"date": "2014-02-13", "close": 2.29241, "volume": 697022.0}, {"date": "2014-02-14", "close": 2.312344, "volume": 1354313.0}, {"date": "2014-02-17", "close": 2.302377, "volume": 1033034.0}, {"date": "2014-02-18", "close": 2.312344, "volume": 1071275.0}, {"date": "2014-02-19", "close": 2.312344, "volume": 1607987.0}, {"date": "2014-02-20", "close": 2.332278, "volume": 1235148.0}, {"date": "2014-02-21", "close": 2.382113, "volume": 1883090.0}, {"date": "2014-02-24", "close": 2.352212, "volume": 1233254.0}, {"date": "2014-02-25", "close": 2.382113, "volume": 672722.0}, {"date": "2014-02-26", "close": 2.372146, "volume": 840327.0}, {"date": "2014-02-27", "close": 2.372146, "volume": 832650.0}, {"date": "2014-02-28", "close": 2.372146, "volume": 1622551.0}, {"date": "2014-03-03", "close": 2.382113, "volume": 938584.0}, {"date": "2014-03-04", "close": 2.382113, "volume": 963987.0}, {"date": "2014-03-05", "close": 2.402047, "volume": 1388331.0}, {"date": "2014-03-06", "close": 2.372146, "volume": 1341171.0}, {"date": "2014-03-07", "close": 2.382113, "volume": 1051630.0}, {"date": "2014-03-10", "close": 2.302377, "volume": 1472922.0}, {"date": "2014-03-11", "close": 2.352212, "volume": 1031794.0}, {"date": "2014-03-12", "close": 2.322311, "volume": 898721.0}, {"date": "2014-03-13", "close": 2.352212, "volume": 919296.0}, {"date": "2014-03-14", "close": 2.302377, "volume": 864891.0}, {"date": "2014-03-17", "close": 2.29241, "volume": 1310494.0}, {"date": "2014-03-18", "close": 2.322311, "volume": 867412.0}, {"date": "2014-03-19", "close": 2.29241, "volume": 1064587.0}, {"date": "2014-03-20", "close": 2.282443, "volume": 1775125.0}, {"date": "2014-03-21", "close": 2.282443, "volume": 1922794.0}, {"date": "2014-03-24", "close": 2.302377, "volume": 519149.0}, {"date": "2014-03-25", "close": 2.272476, "volume": 746927.0}, {"date": "2014-03-26", "close": 2.29241, "volume": 1014036.0}, {"date": "2014-03-27", "close": 2.262509, "volume": 910132.0}, {"date": "2014-03-28", "close": 2.282443, "volume": 715111.0}, {"date": "2014-03-31", "close": 2.322311, "volume": 817290.0}, {"date": "2014-04-01", "close": 2.282443, "volume": 677558.0}, {"date": "2014-04-02", "close": 2.272476, "volume": 1115045.0}, {"date": "2014-04-03", "close": 2.322311, "volume": 1082222.0}, {"date": "2014-04-04", "close": 2.302377, "volume": 956981.0}, {"date": "2014-04-07", "close": 2.312344, "volume": 972501.0}, {"date": "2014-04-08", "close": 2.342245, "volume": 1273544.0}, {"date": "2014-04-09", "close": 2.39208, "volume": 1553780.0}, {"date": "2014-04-10", "close": 2.431948, "volume": 2476570.0}, {"date": "2014-04-11", "close": 2.412014, "volume": 1660651.0}, {"date": "2014-04-14", "close": 2.382113, "volume": 1581178.0}, {"date": "2014-04-15", "close": 2.431948, "volume": 1088370.0}, {"date": "2014-04-16", "close": 2.412014, "volume": 1240142.0}, {"date": "2014-04-17", "close": 2.441915, "volume": 737607.0}, {"date": "2014-04-22", "close": 2.421981, "volume": 916096.0}, {"date": "2014-04-23", "close": 2.421981, "volume": 848884.0}, {"date": "2014-04-24", "close": 2.49175, "volume": 1460689.0}, {"date": "2014-04-28", "close": 2.461849, "volume": 748025.0}, {"date": "2014-04-29", "close": 2.441915, "volume": 818737.0}, {"date": "2014-04-30", "close": 2.49175, "volume": 1050752.0}, {"date": "2014-05-01", "close": 2.521651, "volume": 1363345.0}, {"date": "2014-05-02", "close": 2.49175, "volume": 1321126.0}, {"date": "2014-05-05", "close": 2.49175, "volume": 1033202.0}, {"date": "2014-05-06", "close": 2.541585, "volume": 937490.0}, {"date": "2014-05-07", "close": 2.511684, "volume": 747557.0}, {"date": "2014-05-08", "close": 2.531618, "volume": 734706.0}, {"date": "2014-05-09", "close": 2.551552, "volume": 826320.0}, {"date": "2014-05-12", "close": 2.561519, "volume": 697083.0}, {"date": "2014-05-13", "close": 2.511684, "volume": 1133890.0}, {"date": "2014-05-14", "close": 2.541585, "volume": 419213.0}, {"date": "2014-05-15", "close": 2.561519, "volume": 643308.0}, {"date": "2014-05-16", "close": 2.511684, "volume": 900309.0}, {"date": "2014-05-19", "close": 2.501717, "volume": 927359.0}, {"date": "2014-05-20", "close": 2.501717, "volume": 492168.0}, {"date": "2014-05-21", "close": 2.501717, "volume": 693209.0}, {"date": "2014-05-22", "close": 2.531618, "volume": 477555.0}, {"date": "2014-05-23", "close": 2.541585, "volume": 801064.0}, {"date": "2014-05-26", "close": 2.561519, "volume": 428461.0}, {"date": "2014-05-27", "close": 2.59142, "volume": 721287.0}, {"date": "2014-05-28", "close": 2.561519, "volume": 523539.0}, {"date": "2014-05-29", "close": 2.571486, "volume": 454438.0}, {"date": "2014-05-30", "close": 2.571486, "volume": 778258.0}, {"date": "2014-06-02", "close": 2.561519, "volume": 899266.0}, {"date": "2014-06-03", "close": 2.551552, "volume": 435063.0}, {"date": "2014-06-04", "close": 2.511684, "volume": 1074982.0}, {"date": "2014-06-05", "close": 2.541585, "volume": 1140792.0}, {"date": "2014-06-06", "close": 2.541585, "volume": 722851.0}, {"date": "2014-06-10", "close": 2.581453, "volume": 599284.0}, {"date": "2014-06-11", "close": 2.541585, "volume": 582145.0}, {"date": "2014-06-12", "close": 2.541585, "volume": 623001.0}, {"date": "2014-06-13", "close": 2.49175, "volume": 829493.0}, {"date": "2014-06-16", "close": 2.481783, "volume": 823934.0}, {"date": "2014-06-17", "close": 2.531618, "volume": 591488.0}, {"date": "2014-06-18", "close": 2.49175, "volume": 1988569.0}, {"date": "2014-06-19", "close": 2.571486, "volume": 1860417.0}, {"date": "2014-06-20", "close": 2.581453, "volume": 1124685.0}, {"date": "2014-06-23", "close": 2.59142, "volume": 595108.0}, {"date": "2014-06-24", "close": 2.561519, "volume": 892813.0}, {"date": "2014-06-25", "close": 2.59142, "volume": 1896664.0}, {"date": "2014-06-26", "close": 2.581453, "volume": 1654322.0}, {"date": "2014-06-27", "close": 2.531618, "volume": 864087.0}, {"date": "2014-06-30", "close": 2.471816, "volume": 1070341.0}, {"date": "2014-07-01", "close": 2.451882, "volume": 1213212.0}, {"date": "2014-07-02", "close": 2.471816, "volume": 1017923.0}, {"date": "2014-07-03", "close": 2.461849, "volume": 1165509.0}, {"date": "2014-07-04", "close": 2.461849, "volume": 925851.0}, {"date": "2014-07-07", "close": 2.471816, "volume": 448566.0}, {"date": "2014-07-08", "close": 2.461849, "volume": 554062.0}, {"date": "2014-07-09", "close": 2.481783, "volume": 905989.0}, {"date": "2014-07-10", "close": 2.511684, "volume": 654341.0}, {"date": "2014-07-11", "close": 2.521651, "volume": 705419.0}, {"date": "2014-07-14", "close": 2.501717, "volume": 443687.0}, {"date": "2014-07-15", "close": 2.521651, "volume": 579966.0}, {"date": "2014-07-16", "close": 2.531618, "volume": 622692.0}, {"date": "2014-07-17", "close": 2.531618, "volume": 903082.0}, {"date": "2014-07-18", "close": 2.531618, "volume": 492638.0}, {"date": "2014-07-21", "close": 2.521651, "volume": 954381.0}, {"date": "2014-07-22", "close": 2.531618, "volume": 790280.0}, {"date": "2014-07-23", "close": 2.561519, "volume": 1007935.0}, {"date": "2014-07-24", "close": 2.571486, "volume": 479564.0}, {"date": "2014-07-25", "close": 2.541585, "volume": 1469778.0}, {"date": "2014-07-28", "close": 2.561519, "volume": 834122.0}, {"date": "2014-07-29", "close": 2.541585, "volume": 685696.0}, {"date": "2014-07-30", "close": 2.581453, "volume": 779910.0}, {"date": "2014-07-31", "close": 2.551552, "volume": 1684819.0}, {"date": "2014-08-01", "close": 2.531618, "volume": 1239377.0}, {"date": "2014-08-04", "close": 2.511684, "volume": 665175.0}, {"date": "2014-08-05", "close": 2.511684, "volume": 1126589.0}, {"date": "2014-08-06", "close": 2.501717, "volume": 623216.0}, {"date": "2014-08-07", "close": 2.481783, "volume": 1189211.0}, {"date": "2014-08-08", "close": 2.421981, "volume": 2283715.0}, {"date": "2014-08-11", "close": 2.461849, "volume": 1652416.0}, {"date": "2014-08-12", "close": 2.49175, "volume": 1324193.0}, {"date": "2014-08-13", "close": 2.531618, "volume": 1390331.0}, {"date": "2014-08-14", "close": 2.531618, "volume": 1020188.0}, {"date": "2014-08-15", "close": 2.551552, "volume": 1017861.0}, {"date": "2014-08-18", "close": 2.551552, "volume": 698929.0}, {"date": "2014-08-19", "close": 2.551552, "volume": 1908322.0}, {"date": "2014-08-20", "close": 2.59142, "volume": 1177315.0}, {"date": "2014-08-21", "close": 2.641255, "volume": 2319507.0}, {"date": "2014-08-22", "close": 2.651222, "volume": 1719956.0}, {"date": "2014-08-25", "close": 2.631288, "volume": 1410717.0}, {"date": "2014-08-26", "close": 2.631288, "volume": 1309871.0}, {"date": "2014-08-27", "close": 2.641255, "volume": 1281434.0}, {"date": "2014-08-28", "close": 2.641255, "volume": 679486.0}, {"date": "2014-08-29", "close": 2.631288, "volume": 1418372.0}, {"date": "2014-09-01", "close": 2.671156, "volume": 1211787.0}, {"date": "2014-09-02", "close": 2.671156, "volume": 964957.0}, {"date": "2014-09-03", "close": 2.69109, "volume": 1327994.0}, {"date": "2014-09-04", "close": 2.69109, "volume": 1788206.0}, {"date": "2014-09-05", "close": 2.671156, "volume": 981252.0}, {"date": "2014-09-08", "close": 2.601387, "volume": 1279736.0}, {"date": "2014-09-09", "close": 2.641255, "volume": 1200281.0}, {"date": "2014-09-10", "close": 2.611354, "volume": 1114261.0}, {"date": "2014-09-11", "close": 2.601387, "volume": 1201600.0}, {"date": "2014-09-12", "close": 2.561519, "volume": 1994428.0}, {"date": "2014-09-15", "close": 2.511684, "volume": 1526236.0}, {"date": "2014-09-16", "close": 2.501717, "volume": 1560116.0}, {"date": "2014-09-17", "close": 2.471816, "volume": 1406095.0}, {"date": "2014-09-18", "close": 2.471816, "volume": 2165462.0}, {"date": "2014-09-19", "close": 2.451882, "volume": 2440572.0}, {"date": "2014-09-22", "close": 2.441915, "volume": 1918648.0}, {"date": "2014-09-23", "close": 2.412014, "volume": 2367818.0}, {"date": "2014-09-24", "close": 2.421981, "volume": 2551954.0}, {"date": "2014-09-25", "close": 2.431948, "volume": 1497263.0}, {"date": "2014-09-26", "close": 2.402047, "volume": 1104968.0}, {"date": "2014-09-29", "close": 2.382113, "volume": 1479238.0}, {"date": "2014-09-30", "close": 2.382113, "volume": 1060230.0}, {"date": "2014-10-01", "close": 2.412014, "volume": 2108706.0}, {"date": "2014-10-02", "close": 2.412014, "volume": 1155366.0}, {"date": "2014-10-03", "close": 2.39208, "volume": 516661.0}, {"date": "2014-10-06", "close": 2.39208, "volume": 575343.0}, {"date": "2014-10-07", "close": 2.382113, "volume": 1203477.0}, {"date": "2014-10-08", "close": 2.362179, "volume": 586325.0}, {"date": "2014-10-09", "close": 2.39208, "volume": 1136715.0}, {"date": "2014-10-10", "close": 2.342245, "volume": 1776034.0}, {"date": "2014-10-13", "close": 2.322311, "volume": 1182921.0}, {"date": "2014-10-14", "close": 2.342245, "volume": 1755510.0}, {"date": "2014-10-15", "close": 2.332278, "volume": 807700.0}, {"date": "2014-10-16", "close": 2.332278, "volume": 1535962.0}, {"date": "2014-10-17", "close": 2.352212, "volume": 831950.0}, {"date": "2014-10-20", "close": 2.372146, "volume": 936235.0}, {"date": "2014-10-21", "close": 2.362179, "volume": 1627908.0}, {"date": "2014-10-22", "close": 2.402047, "volume": 1136002.0}, {"date": "2014-10-23", "close": 2.431948, "volume": 1041915.0}, {"date": "2014-10-24", "close": 2.451882, "volume": 1909976.0}, {"date": "2014-10-27", "close": 2.461849, "volume": 843050.0}, {"date": "2014-10-28", "close": 2.461849, "volume": 848295.0}, {"date": "2014-10-29", "close": 2.451882, "volume": 1110169.0}, {"date": "2014-10-30", "close": 2.481783, "volume": 989418.0}, {"date": "2014-10-31", "close": 2.511684, "volume": 1183229.0}, {"date": "2014-11-03", "close": 2.501717, "volume": 1155943.0}, {"date": "2014-11-04", "close": 2.521651, "volume": 433638.0}, {"date": "2014-11-05", "close": 2.541585, "volume": 1179110.0}, {"date": "2014-11-06", "close": 2.541585, "volume": 1157716.0}, {"date": "2014-11-07", "close": 2.541585, "volume": 1315969.0}, {"date": "2014-11-10", "close": 2.561519, "volume": 1324627.0}, {"date": "2014-11-11", "close": 2.571486, "volume": 1241772.0}, {"date": "2014-11-12", "close": 2.541585, "volume": 947097.0}, {"date": "2014-11-13", "close": 2.521651, "volume": 944082.0}, {"date": "2014-11-14", "close": 2.511684, "volume": 857857.0}, {"date": "2014-11-17", "close": 2.511684, "volume": 891158.0}, {"date": "2014-11-18", "close": 2.531618, "volume": 1681748.0}, {"date": "2014-11-19", "close": 2.531618, "volume": 912750.0}, {"date": "2014-11-20", "close": 2.511684, "volume": 1261299.0}, {"date": "2014-11-21", "close": 2.481783, "volume": 1054875.0}, {"date": "2014-11-24", "close": 2.49175, "volume": 1383316.0}, {"date": "2014-11-25", "close": 2.471816, "volume": 872846.0}, {"date": "2014-11-26", "close": 2.511684, "volume": 493256.0}, {"date": "2014-11-27", "close": 2.541585, "volume": 766463.0}, {"date": "2014-11-28", "close": 2.531618, "volume": 1201651.0}, {"date": "2014-12-01", "close": 2.531618, "volume": 1154906.0}, {"date": "2014-12-02", "close": 2.561519, "volume": 1793242.0}, {"date": "2014-12-03", "close": 2.601387, "volume": 971298.0}, {"date": "2014-12-04", "close": 2.611354, "volume": 1459922.0}, {"date": "2014-12-05", "close": 2.611354, "volume": 1153173.0}, {"date": "2014-12-08", "close": 2.59142, "volume": 1019947.0}, {"date": "2014-12-09", "close": 2.601387, "volume": 1865844.0}, {"date": "2014-12-10", "close": 2.641255, "volume": 1853878.0}, {"date": "2014-12-11", "close": 2.671156, "volume": 1474798.0}, {"date": "2014-12-12", "close": 2.641255, "volume": 3297298.0}, {"date": "2014-12-15", "close": 2.661189, "volume": 1417752.0}, {"date": "2014-12-16", "close": 2.69109, "volume": 1929376.0}, {"date": "2014-12-17", "close": 2.711024, "volume": 1142005.0}, {"date": "2014-12-18", "close": 2.740925, "volume": 2971190.0}, {"date": "2014-12-19", "close": 2.79076, "volume": 2133406.0}, {"date": "2014-12-22", "close": 2.820661, "volume": 1921523.0}, {"date": "2014-12-23", "close": 2.800727, "volume": 1027166.0}, {"date": "2014-12-24", "close": 2.830628, "volume": 713801.0}, {"date": "2014-12-29", "close": 2.840595, "volume": 1783687.0}, {"date": "2014-12-30", "close": 2.79076, "volume": 1395791.0}, {"date": "2014-12-31", "close": 2.780793, "volume": 868396.0}, {"date": "2015-01-02", "close": 2.79076, "volume": 466312.0}, {"date": "2015-01-05", "close": 2.800727, "volume": 1531783.0}, {"date": "2015-01-06", "close": 2.770826, "volume": 946699.0}, {"date": "2015-01-07", "close": 2.830628, "volume": 1426439.0}, {"date": "2015-01-08", "close": 2.89043, "volume": 2087128.0}, {"date": "2015-01-09", "close": 2.870496, "volume": 3328292.0}, {"date": "2015-01-12", "close": 2.840595, "volume": 973761.0}, {"date": "2015-01-13", "close": 2.800727, "volume": 1546807.0}, {"date": "2015-01-14", "close": 2.79076, "volume": 1359031.0}, {"date": "2015-01-15", "close": 2.770826, "volume": 1734519.0}, {"date": "2015-01-16", "close": 2.711024, "volume": 2027495.0}, {"date": "2015-01-19", "close": 2.711024, "volume": 1554769.0}, {"date": "2015-01-20", "close": 2.701057, "volume": 760128.0}, {"date": "2015-01-21", "close": 2.730958, "volume": 1532242.0}, {"date": "2015-01-22", "close": 2.701057, "volume": 1319340.0}, {"date": "2015-01-23", "close": 2.79076, "volume": 1566269.0}, {"date": "2015-01-27", "close": 2.850562, "volume": 1242555.0}, {"date": "2015-01-28", "close": 2.840595, "volume": 1267749.0}, {"date": "2015-01-29", "close": 2.830628, "volume": 873608.0}, {"date": "2015-01-30", "close": 2.840595, "volume": 1345641.0}, {"date": "2015-02-02", "close": 2.89043, "volume": 1656590.0}, {"date": "2015-02-03", "close": 2.970166, "volume": 1939308.0}, {"date": "2015-02-04", "close": 2.980133, "volume": 2013585.0}, {"date": "2015-02-05", "close": 3.039935, "volume": 2218459.0}, {"date": "2015-02-06", "close": 2.9901, "volume": 1308122.0}, {"date": "2015-02-09", "close": 2.950232, "volume": 1203006.0}, {"date": "2015-02-10", "close": 3.029968, "volume": 1460829.0}, {"date": "2015-02-11", "close": 3.029968, "volume": 1202327.0}, {"date": "2015-02-12", "close": 3.000067, "volume": 1697865.0}, {"date": "2015-02-13", "close": 3.000067, "volume": 1432878.0}, {"date": "2015-02-16", "close": 2.930298, "volume": 1294640.0}, {"date": "2015-02-17", "close": 2.930298, "volume": 1529835.0}, {"date": "2015-02-18", "close": 2.970166, "volume": 1367736.0}, {"date": "2015-02-19", "close": 2.89043, "volume": 1735874.0}, {"date": "2015-02-20", "close": 2.840595, "volume": 1326768.0}, {"date": "2015-02-23", "close": 2.870496, "volume": 1480365.0}, {"date": "2015-02-24", "close": 2.920331, "volume": 1676578.0}, {"date": "2015-02-25", "close": 2.930298, "volume": 1638832.0}, {"date": "2015-02-26", "close": 2.920331, "volume": 1400311.0}, {"date": "2015-02-27", "close": 2.970166, "volume": 1372224.0}, {"date": "2015-03-02", "close": 3.010034, "volume": 1103572.0}, {"date": "2015-03-03", "close": 2.980133, "volume": 1132274.0}, {"date": "2015-03-04", "close": 2.9901, "volume": 1138890.0}, {"date": "2015-03-05", "close": 2.980133, "volume": 966764.0}, {"date": "2015-03-06", "close": 3.020001, "volume": 1009013.0}, {"date": "2015-03-09", "close": 2.960199, "volume": 1191289.0}, {"date": "2015-03-10", "close": 2.960199, "volume": 745962.0}, {"date": "2015-03-11", "close": 2.970166, "volume": 855300.0}, {"date": "2015-03-12", "close": 3.000067, "volume": 840040.0}, {"date": "2015-03-13", "close": 3.039935, "volume": 1590461.0}, {"date": "2015-03-16", "close": 3.010034, "volume": 962346.0}, {"date": "2015-03-17", "close": 2.980133, "volume": 735770.0}, {"date": "2015-03-18", "close": 2.980133, "volume": 1169974.0}, {"date": "2015-03-19", "close": 2.9901, "volume": 3134740.0}, {"date": "2015-03-20", "close": 3.000067, "volume": 1791444.0}, {"date": "2015-03-23", "close": 3.010034, "volume": 798985.0}, {"date": "2015-03-24", "close": 3.069836, "volume": 1411905.0}, {"date": "2015-03-25", "close": 3.069836, "volume": 1647198.0}, {"date": "2015-03-26", "close": 2.940265, "volume": 2145605.0}, {"date": "2015-03-27", "close": 3.000067, "volume": 1178324.0}, {"date": "2015-03-30", "close": 2.9901, "volume": 1159269.0}, {"date": "2015-03-31", "close": 2.9901, "volume": 1669708.0}, {"date": "2015-04-01", "close": 2.950232, "volume": 792701.0}, {"date": "2015-04-02", "close": 3.029968, "volume": 1211904.0}, {"date": "2015-04-07", "close": 3.029968, "volume": 828929.0}, {"date": "2015-04-08", "close": 3.059869, "volume": 521163.0}, {"date": "2015-04-09", "close": 3.08977, "volume": 1666705.0}, {"date": "2015-04-10", "close": 3.109704, "volume": 495202.0}, {"date": "2015-04-13", "close": 3.08977, "volume": 753769.0}, {"date": "2015-04-14", "close": 3.079803, "volume": 618240.0}, {"date": "2015-04-15", "close": 3.039935, "volume": 1145049.0}, {"date": "2015-04-16", "close": 3.099737, "volume": 1015966.0}, {"date": "2015-04-17", "close": 3.049902, "volume": 1147866.0}, {"date": "2015-04-20", "close": 3.079803, "volume": 1222196.0}, {"date": "2015-04-21", "close": 3.069836, "volume": 933511.0}, {"date": "2015-04-22", "close": 3.039935, "volume": 760087.0}, {"date": "2015-04-23", "close": 3.000067, "volume": 1529290.0}, {"date": "2015-04-24", "close": 3.059869, "volume": 2045044.0}, {"date": "2015-04-27", "close": 3.08977, "volume": 1018888.0}, {"date": "2015-04-28", "close": 3.099737, "volume": 445774.0}, {"date": "2015-04-29", "close": 3.069836, "volume": 842768.0}, {"date": "2015-04-30", "close": 3.029968, "volume": 1478745.0}, {"date": "2015-05-01", "close": 3.069836, "volume": 1126257.0}, {"date": "2015-05-04", "close": 3.109704, "volume": 1187615.0}, {"date": "2015-05-05", "close": 3.139605, "volume": 1406129.0}, {"date": "2015-05-06", "close": 3.08977, "volume": 1722772.0}, {"date": "2015-05-07", "close": 3.000067, "volume": 2455173.0}, {"date": "2015-05-08", "close": 3.039935, "volume": 1104300.0}, {"date": "2015-05-11", "close": 3.039935, "volume": 689484.0}, {"date": "2015-05-12", "close": 3.029968, "volume": 1342701.0}, {"date": "2015-05-13", "close": 3.059869, "volume": 729065.0}, {"date": "2015-05-14", "close": 3.039935, "volume": 888675.0}, {"date": "2015-05-15", "close": 3.08977, "volume": 612201.0}, {"date": "2015-05-18", "close": 3.079803, "volume": 906150.0}, {"date": "2015-05-19", "close": 3.039935, "volume": 891817.0}, {"date": "2015-05-20", "close": 3.099737, "volume": 1211034.0}, {"date": "2015-05-21", "close": 3.08977, "volume": 1575647.0}, {"date": "2015-05-22", "close": 3.129638, "volume": 1596922.0}, {"date": "2015-05-25", "close": 3.159539, "volume": 945661.0}, {"date": "2015-05-26", "close": 3.209374, "volume": 1068773.0}, {"date": "2015-05-27", "close": 3.209374, "volume": 1383501.0}, {"date": "2015-05-28", "close": 3.219341, "volume": 790759.0}, {"date": "2015-05-29", "close": 3.299077, "volume": 2397623.0}, {"date": "2015-06-01", "close": 3.299077, "volume": 1568316.0}, {"date": "2015-06-02", "close": 3.259209, "volume": 1591126.0}, {"date": "2015-06-03", "close": 3.219341, "volume": 1465037.0}, {"date": "2015-06-04", "close": 3.159539, "volume": 1337438.0}, {"date": "2015-06-05", "close": 3.159539, "volume": 1468185.0}, {"date": "2015-06-09", "close": 3.129638, "volume": 1455284.0}, {"date": "2015-06-10", "close": 3.109704, "volume": 2165073.0}, {"date": "2015-06-11", "close": 3.109704, "volume": 1464795.0}, {"date": "2015-06-12", "close": 3.119671, "volume": 1603961.0}, {"date": "2015-06-15", "close": 3.109704, "volume": 1218328.0}, {"date": "2015-06-16", "close": 3.099737, "volume": 1090605.0}, {"date": "2015-06-17", "close": 3.149572, "volume": 1476054.0}, {"date": "2015-06-18", "close": 3.079803, "volume": 2250993.0}, {"date": "2015-06-19", "close": 3.179473, "volume": 2177414.0}, {"date": "2015-06-22", "close": 3.239275, "volume": 1329018.0}, {"date": "2015-06-23", "close": 3.319011, "volume": 1277590.0}, {"date": "2015-06-24", "close": 3.249242, "volume": 1555575.0}, {"date": "2015-06-25", "close": 3.239275, "volume": 1484772.0}, {"date": "2015-06-26", "close": 3.119671, "volume": 2072604.0}, {"date": "2015-06-29", "close": 3.039935, "volume": 3518134.0}, {"date": "2015-06-30", "close": 3.049902, "volume": 3361043.0}, {"date": "2015-07-01", "close": 3.119671, "volume": 2314024.0}, {"date": "2015-07-02", "close": 3.159539, "volume": 1609801.0}, {"date": "2015-07-03", "close": 3.139605, "volume": 1531174.0}, {"date": "2015-07-06", "close": 3.119671, "volume": 1270661.0}, {"date": "2015-07-07", "close": 3.169506, "volume": 1547272.0}, {"date": "2015-07-08", "close": 3.159539, "volume": 1416306.0}, {"date": "2015-07-09", "close": 3.159539, "volume": 1183465.0}, {"date": "2015-07-10", "close": 3.179473, "volume": 992937.0}, {"date": "2015-07-13", "close": 3.179473, "volume": 1010627.0}, {"date": "2015-07-14", "close": 3.219341, "volume": 1575593.0}, {"date": "2015-07-15", "close": 3.249242, "volume": 1334854.0}, {"date": "2015-07-16", "close": 3.299077, "volume": 1622766.0}, {"date": "2015-07-17", "close": 3.28911, "volume": 1771560.0}, {"date": "2015-07-20", "close": 3.269176, "volume": 1053165.0}, {"date": "2015-07-21", "close": 3.299077, "volume": 693757.0}, {"date": "2015-07-22", "close": 3.269176, "volume": 1171183.0}, {"date": "2015-07-23", "close": 3.259209, "volume": 1040394.0}, {"date": "2015-07-24", "close": 3.249242, "volume": 1438505.0}, {"date": "2015-07-27", "close": 3.299077, "volume": 1098630.0}, {"date": "2015-07-28", "close": 3.299077, "volume": 1243158.0}, {"date": "2015-07-29", "close": 3.338945, "volume": 944210.0}, {"date": "2015-07-30", "close": 3.309044, "volume": 1244014.0}, {"date": "2015-07-31", "close": 3.358879, "volume": 1400686.0}, {"date": "2015-08-03", "close": 3.38878, "volume": 1267875.0}, {"date": "2015-08-04", "close": 3.309044, "volume": 2549231.0}, {"date": "2015-08-05", "close": 3.269176, "volume": 1745455.0}, {"date": "2015-08-06", "close": 3.328978, "volume": 1681228.0}, {"date": "2015-08-07", "close": 3.249242, "volume": 2059562.0}, {"date": "2015-08-10", "close": 3.239275, "volume": 2218842.0}, {"date": "2015-08-11", "close": 3.229308, "volume": 2093183.0}, {"date": "2015-08-12", "close": 3.249242, "volume": 2135748.0}, {"date": "2015-08-13", "close": 3.229308, "volume": 2716178.0}, {"date": "2015-08-14", "close": 3.259209, "volume": 1489679.0}, {"date": "2015-08-17", "close": 3.249242, "volume": 1281881.0}, {"date": "2015-08-18", "close": 3.239275, "volume": 1520456.0}, {"date": "2015-08-19", "close": 3.259209, "volume": 1201124.0}, {"date": "2015-08-20", "close": 3.219341, "volume": 1170600.0}, {"date": "2015-08-21", "close": 3.179473, "volume": 2296900.0}, {"date": "2015-08-24", "close": 3.079803, "volume": 2272712.0}, {"date": "2015-08-25", "close": 3.129638, "volume": 2857873.0}, {"date": "2015-08-26", "close": 3.159539, "volume": 2169209.0}, {"date": "2015-08-27", "close": 3.209374, "volume": 1030266.0}, {"date": "2015-08-28", "close": 3.159539, "volume": 1457475.0}, {"date": "2015-08-31", "close": 3.149572, "volume": 1721642.0}, {"date": "2015-09-01", "close": 3.059869, "volume": 1557122.0}, {"date": "2015-09-02", "close": 3.059869, "volume": 1978102.0}, {"date": "2015-09-03", "close": 3.010034, "volume": 1708668.0}, {"date": "2015-09-04", "close": 3.029968, "volume": 2032953.0}, {"date": "2015-09-07", "close": 3.079803, "volume": 2082132.0}, {"date": "2015-09-08", "close": 3.129638, "volume": 1982673.0}, {"date": "2015-09-09", "close": 3.099737, "volume": 2380009.0}, {"date": "2015-09-10", "close": 3.029968, "volume": 1268936.0}, {"date": "2015-09-11", "close": 3.029968, "volume": 1791534.0}, {"date": "2015-09-14", "close": 3.039935, "volume": 1306701.0}, {"date": "2015-09-15", "close": 3.029968, "volume": 2202704.0}, {"date": "2015-09-16", "close": 3.029968, "volume": 2558106.0}, {"date": "2015-09-17", "close": 3.029968, "volume": 2494523.0}, {"date": "2015-09-18", "close": 3.059869, "volume": 2069150.0}, {"date": "2015-09-21", "close": 2.9901, "volume": 1265028.0}, {"date": "2015-09-22", "close": 3.000067, "volume": 1748337.0}, {"date": "2015-09-23", "close": 2.950232, "volume": 1628541.0}, {"date": "2015-09-24", "close": 3.049902, "volume": 1719900.0}, {"date": "2015-09-25", "close": 3.039935, "volume": 1648387.0}, {"date": "2015-09-28", "close": 3.08977, "volume": 1460229.0}, {"date": "2015-09-29", "close": 3.020001, "volume": 1735101.0}, {"date": "2015-09-30", "close": 3.079803, "volume": 1946192.0}, {"date": "2015-10-01", "close": 3.149572, "volume": 2191930.0}, {"date": "2015-10-02", "close": 3.069836, "volume": 1755956.0}, {"date": "2015-10-05", "close": 3.129638, "volume": 893249.0}, {"date": "2015-10-06", "close": 3.129638, "volume": 825882.0}, {"date": "2015-10-07", "close": 3.099737, "volume": 859201.0}, {"date": "2015-10-08", "close": 3.059869, "volume": 1042087.0}, {"date": "2015-10-09", "close": 3.079803, "volume": 788957.0}, {"date": "2015-10-12", "close": 3.010034, "volume": 1315621.0}, {"date": "2015-10-13", "close": 2.980133, "volume": 1492581.0}, {"date": "2015-10-14", "close": 2.980133, "volume": 869889.0}, {"date": "2015-10-15", "close": 3.010034, "volume": 881498.0}, {"date": "2015-10-16", "close": 3.08977, "volume": 2551539.0}, {"date": "2015-10-19", "close": 3.099737, "volume": 1379483.0}, {"date": "2015-10-20", "close": 3.119671, "volume": 1114706.0}, {"date": "2015-10-21", "close": 3.109704, "volume": 1034305.0}, {"date": "2015-10-22", "close": 3.139605, "volume": 1180990.0}, {"date": "2015-10-23", "close": 3.179473, "volume": 1460264.0}, {"date": "2015-10-26", "close": 3.179473, "volume": 907052.0}, {"date": "2015-10-27", "close": 3.18944, "volume": 751195.0}, {"date": "2015-10-28", "close": 3.18944, "volume": 921065.0}, {"date": "2015-10-29", "close": 3.209374, "volume": 885447.0}, {"date": "2015-10-30", "close": 3.209374, "volume": 853419.0}, {"date": "2015-11-02", "close": 3.169506, "volume": 783307.0}, {"date": "2015-11-03", "close": 3.209374, "volume": 1198183.0}, {"date": "2015-11-04", "close": 3.28911, "volume": 2358503.0}, {"date": "2015-11-05", "close": 3.249242, "volume": 1132029.0}, {"date": "2015-11-06", "close": 3.249242, "volume": 927548.0}, {"date": "2015-11-09", "close": 3.179473, "volume": 975973.0}, {"date": "2015-11-10", "close": 3.139605, "volume": 1572681.0}, {"date": "2015-11-11", "close": 3.139605, "volume": 1447250.0}, {"date": "2015-11-12", "close": 3.169506, "volume": 678915.0}, {"date": "2015-11-13", "close": 3.109704, "volume": 1264167.0}, {"date": "2015-11-16", "close": 3.049902, "volume": 1531439.0}, {"date": "2015-11-17", "close": 3.109704, "volume": 1487910.0}, {"date": "2015-11-18", "close": 3.139605, "volume": 1842467.0}, {"date": "2015-11-19", "close": 3.159539, "volume": 1987801.0}, {"date": "2015-11-20", "close": 3.169506, "volume": 1044662.0}, {"date": "2015-11-23", "close": 3.199407, "volume": 1027713.0}, {"date": "2015-11-24", "close": 3.179473, "volume": 930936.0}, {"date": "2015-11-25", "close": 3.119671, "volume": 1582817.0}, {"date": "2015-11-26", "close": 3.159539, "volume": 1399832.0}, {"date": "2015-11-27", "close": 3.179473, "volume": 772547.0}, {"date": "2015-11-30", "close": 3.169506, "volume": 1389972.0}, {"date": "2015-12-01", "close": 3.239275, "volume": 1134656.0}, {"date": "2015-12-02", "close": 3.249242, "volume": 1147292.0}, {"date": "2015-12-03", "close": 3.199407, "volume": 1294886.0}, {"date": "2015-12-04", "close": 3.109704, "volume": 2196488.0}, {"date": "2015-12-07", "close": 3.149572, "volume": 1527115.0}, {"date": "2015-12-08", "close": 3.149572, "volume": 1637904.0}, {"date": "2015-12-09", "close": 3.149572, "volume": 1241671.0}, {"date": "2015-12-10", "close": 3.049902, "volume": 3284559.0}, {"date": "2015-12-11", "close": 3.059869, "volume": 1484756.0}, {"date": "2015-12-14", "close": 3.020001, "volume": 1972216.0}, {"date": "2015-12-15", "close": 3.020001, "volume": 2291562.0}, {"date": "2015-12-16", "close": 3.159539, "volume": 2060403.0}, {"date": "2015-12-17", "close": 3.18944, "volume": 2618073.0}, {"date": "2015-12-18", "close": 3.199407, "volume": 2359659.0}, {"date": "2015-12-21", "close": 3.149572, "volume": 761938.0}, {"date": "2015-12-22", "close": 3.18944, "volume": 920411.0}, {"date": "2015-12-23", "close": 3.199407, "volume": 726110.0}, {"date": "2015-12-24", "close": 3.209374, "volume": 758041.0}, {"date": "2015-12-29", "close": 3.18944, "volume": 1868194.0}, {"date": "2015-12-30", "close": 3.209374, "volume": 864152.0}, {"date": "2015-12-31", "close": 3.149572, "volume": 936718.0}, {"date": "2016-01-04", "close": 3.149572, "volume": 1143275.0}, {"date": "2016-01-05", "close": 3.08977, "volume": 1446139.0}, {"date": "2016-01-06", "close": 3.119671, "volume": 1904315.0}, {"date": "2016-01-07", "close": 3.069836, "volume": 1424172.0}, {"date": "2016-01-08", "close": 3.059869, "volume": 1686832.0}, {"date": "2016-01-11", "close": 3.059869, "volume": 2042977.0}, {"date": "2016-01-12", "close": 3.069836, "volume": 1913154.0}, {"date": "2016-01-13", "close": 3.099737, "volume": 1373931.0}, {"date": "2016-01-14", "close": 3.069836, "volume": 2019703.0}, {"date": "2016-01-15", "close": 3.069836, "volume": 1136497.0}, {"date": "2016-01-18", "close": 3.049902, "volume": 1801467.0}, {"date": "2016-01-19", "close": 3.099737, "volume": 1892529.0}, {"date": "2016-01-20", "close": 3.109704, "volume": 2454402.0}, {"date": "2016-01-21", "close": 3.000067, "volume": 2368279.0}, {"date": "2016-01-22", "close": 3.029968, "volume": 1484890.0}, {"date": "2016-01-25", "close": 3.069836, "volume": 1449731.0}, {"date": "2016-01-27", "close": 3.059869, "volume": 893744.0}, {"date": "2016-01-28", "close": 3.039935, "volume": 1912633.0}, {"date": "2016-01-29", "close": 3.059869, "volume": 1594472.0}, {"date": "2016-02-01", "close": 3.109704, "volume": 1224397.0}, {"date": "2016-02-02", "close": 3.129638, "volume": 1123274.0}, {"date": "2016-02-03", "close": 3.069836, "volume": 1547889.0}, {"date": "2016-02-04", "close": 3.139605, "volume": 1470307.0}, {"date": "2016-02-05", "close": 3.099737, "volume": 1348375.0}, {"date": "2016-02-08", "close": 3.119671, "volume": 930938.0}, {"date": "2016-02-09", "close": 3.049902, "volume": 2191466.0}, {"date": "2016-02-10", "close": 3.010034, "volume": 1947577.0}, {"date": "2016-02-11", "close": 3.069836, "volume": 1108884.0}, {"date": "2016-02-12", "close": 3.039935, "volume": 1519539.0}, {"date": "2016-02-15", "close": 3.08977, "volume": 1258963.0}, {"date": "2016-02-16", "close": 3.139605, "volume": 1844159.0}, {"date": "2016-02-17", "close": 3.149572, "volume": 1578878.0}, {"date": "2016-02-18", "close": 3.139605, "volume": 1549534.0}, {"date": "2016-02-19", "close": 3.149572, "volume": 912881.0}, {"date": "2016-02-22", "close": 3.179473, "volume": 1059433.0}, {"date": "2016-02-23", "close": 3.199407, "volume": 1596164.0}, {"date": "2016-02-24", "close": 3.219341, "volume": 1677052.0}, {"date": "2016-02-25", "close": 3.229308, "volume": 1562645.0}, {"date": "2016-02-26", "close": 3.249242, "volume": 1294206.0}, {"date": "2016-02-29", "close": 3.229308, "volume": 1080792.0}, {"date": "2016-03-01", "close": 3.259209, "volume": 997786.0}, {"date": "2016-03-02", "close": 3.28911, "volume": 1461313.0}, {"date": "2016-03-03", "close": 3.309044, "volume": 2051888.0}, {"date": "2016-03-04", "close": 3.209374, "volume": 1726406.0}, {"date": "2016-03-07", "close": 3.229308, "volume": 1027692.0}, {"date": "2016-03-08", "close": 3.259209, "volume": 1155026.0}, {"date": "2016-03-09", "close": 3.28911, "volume": 1008774.0}, {"date": "2016-03-10", "close": 3.28911, "volume": 830267.0}, {"date": "2016-03-11", "close": 3.28911, "volume": 1331094.0}, {"date": "2016-03-14", "close": 3.269176, "volume": 925267.0}, {"date": "2016-03-15", "close": 3.239275, "volume": 1178324.0}, {"date": "2016-03-16", "close": 3.299077, "volume": 1803422.0}, {"date": "2016-03-17", "close": 3.38878, "volume": 2826688.0}, {"date": "2016-03-18", "close": 3.38878, "volume": 1835853.0}, {"date": "2016-03-21", "close": 3.378813, "volume": 738739.0}, {"date": "2016-03-22", "close": 3.378813, "volume": 1182464.0}, {"date": "2016-03-23", "close": 3.38878, "volume": 885999.0}, {"date": "2016-03-24", "close": 3.418681, "volume": 1310397.0}, {"date": "2016-03-29", "close": 3.408714, "volume": 1714514.0}, {"date": "2016-03-30", "close": 3.418681, "volume": 902740.0}, {"date": "2016-03-31", "close": 3.408714, "volume": 1152269.0}, {"date": "2016-04-01", "close": 3.358879, "volume": 1140110.0}, {"date": "2016-04-04", "close": 3.368846, "volume": 1047838.0}, {"date": "2016-04-05", "close": 3.338945, "volume": 905342.0}, {"date": "2016-04-06", "close": 3.338945, "volume": 1819175.0}, {"date": "2016-04-07", "close": 3.368846, "volume": 1122191.0}, {"date": "2016-04-08", "close": 3.368846, "volume": 1999649.0}, {"date": "2016-04-11", "close": 3.358879, "volume": 525820.0}, {"date": "2016-04-12", "close": 3.378813, "volume": 723922.0}, {"date": "2016-04-13", "close": 3.368846, "volume": 793245.0}, {"date": "2016-04-14", "close": 3.368846, "volume": 782646.0}, {"date": "2016-04-15", "close": 3.378813, "volume": 1286637.0}, {"date": "2016-04-18", "close": 3.398747, "volume": 1038155.0}, {"date": "2016-04-19", "close": 3.428648, "volume": 1272078.0}, {"date": "2016-04-20", "close": 3.418681, "volume": 1115514.0}, {"date": "2016-04-21", "close": 3.398747, "volume": 1333033.0}, {"date": "2016-04-22", "close": 3.408714, "volume": 966262.0}, {"date": "2016-04-26", "close": 3.438615, "volume": 1907177.0}, {"date": "2016-04-27", "close": 3.468516, "volume": 1348530.0}, {"date": "2016-04-28", "close": 3.498417, "volume": 1430411.0}, {"date": "2016-04-29", "close": 3.48845, "volume": 1095231.0}, {"date": "2016-05-02", "close": 3.498417, "volume": 889389.0}, {"date": "2016-05-03", "close": 3.598087, "volume": 1442302.0}, {"date": "2016-05-04", "close": 3.598087, "volume": 1372302.0}, {"date": "2016-05-05", "close": 3.58812, "volume": 734203.0}, {"date": "2016-05-06", "close": 3.598087, "volume": 1253801.0}, {"date": "2016-05-09", "close": 3.598087, "volume": 1172962.0}, {"date": "2016-05-10", "close": 3.618021, "volume": 1830222.0}, {"date": "2016-05-11", "close": 3.578153, "volume": 1737826.0}, {"date": "2016-05-12", "close": 3.548252, "volume": 1471717.0}, {"date": "2016-05-13", "close": 3.598087, "volume": 1178531.0}, {"date": "2016-05-16", "close": 3.608054, "volume": 1133593.0}, {"date": "2016-05-17", "close": 3.608054, "volume": 1640981.0}, {"date": "2016-05-18", "close": 3.578153, "volume": 1781454.0}, {"date": "2016-05-19", "close": 3.578153, "volume": 1143865.0}, {"date": "2016-05-20", "close": 3.578153, "volume": 808809.0}, {"date": "2016-05-23", "close": 3.578153, "volume": 1405852.0}, {"date": "2016-05-24", "close": 3.58812, "volume": 1015964.0}, {"date": "2016-05-25", "close": 3.647922, "volume": 860269.0}, {"date": "2016-05-26", "close": 3.608054, "volume": 1654419.0}, {"date": "2016-05-27", "close": 3.637955, "volume": 1170679.0}, {"date": "2016-05-30", "close": 3.637955, "volume": 785174.0}, {"date": "2016-05-31", "close": 3.608054, "volume": 1147659.0}, {"date": "2016-06-01", "close": 3.608054, "volume": 896807.0}, {"date": "2016-06-02", "close": 3.58812, "volume": 787452.0}, {"date": "2016-06-03", "close": 3.608054, "volume": 889415.0}, {"date": "2016-06-06", "close": 3.618021, "volume": 990299.0}, {"date": "2016-06-07", "close": 3.637955, "volume": 1223962.0}, {"date": "2016-06-08", "close": 3.647922, "volume": 606325.0}, {"date": "2016-06-09", "close": 3.677823, "volume": 840391.0}, {"date": "2016-06-10", "close": 3.667856, "volume": 772193.0}, {"date": "2016-06-14", "close": 3.608054, "volume": 1088414.0}, {"date": "2016-06-15", "close": 3.618021, "volume": 961598.0}, {"date": "2016-06-16", "close": 3.618021, "volume": 1862644.0}, {"date": "2016-06-17", "close": 3.627988, "volume": 1663398.0}, {"date": "2016-06-20", "close": 3.657889, "volume": 712004.0}, {"date": "2016-06-21", "close": 3.677823, "volume": 900774.0}, {"date": "2016-06-22", "close": 3.68779, "volume": 1003399.0}, {"date": "2016-06-23", "close": 3.637955, "volume": 1359326.0}, {"date": "2016-06-24", "close": 3.627988, "volume": 2287516.0}, {"date": "2016-06-27", "close": 3.657889, "volume": 1398979.0}, {"date": "2016-06-28", "close": 3.627988, "volume": 1740622.0}, {"date": "2016-06-29", "close": 3.568186, "volume": 1823700.0}, {"date": "2016-06-30", "close": 3.627988, "volume": 1240245.0}, {"date": "2016-07-01", "close": 3.657889, "volume": 1086167.0}, {"date": "2016-07-04", "close": 3.697757, "volume": 934144.0}, {"date": "2016-07-05", "close": 3.647922, "volume": 813889.0}, {"date": "2016-07-06", "close": 3.647922, "volume": 1106727.0}, {"date": "2016-07-07", "close": 3.68779, "volume": 936487.0}, {"date": "2016-07-08", "close": 3.657889, "volume": 724289.0}, {"date": "2016-07-11", "close": 3.707724, "volume": 1201963.0}, {"date": "2016-07-12", "close": 3.727658, "volume": 1462752.0}, {"date": "2016-07-13", "close": 3.677823, "volume": 1254980.0}, {"date": "2016-07-14", "close": 3.727658, "volume": 955269.0}, {"date": "2016-07-15", "close": 3.68779, "volume": 807402.0}, {"date": "2016-07-18", "close": 3.717691, "volume": 742304.0}, {"date": "2016-07-19", "close": 3.727658, "volume": 1453563.0}, {"date": "2016-07-20", "close": 3.757559, "volume": 1067607.0}, {"date": "2016-07-21", "close": 3.767526, "volume": 1054185.0}, {"date": "2016-07-22", "close": 3.717691, "volume": 1479334.0}, {"date": "2016-07-25", "close": 3.757559, "volume": 1081786.0}, {"date": "2016-07-26", "close": 3.737625, "volume": 762996.0}, {"date": "2016-07-27", "close": 3.737625, "volume": 983670.0}, {"date": "2016-07-28", "close": 3.767526, "volume": 566426.0}, {"date": "2016-07-29", "close": 3.817361, "volume": 2495923.0}, {"date": "2016-08-01", "close": 3.857229, "volume": 867985.0}, {"date": "2016-08-02", "close": 3.817361, "volume": 2074599.0}, {"date": "2016-08-03", "close": 3.737625, "volume": 1665254.0}, {"date": "2016-08-04", "close": 3.737625, "volume": 1749231.0}, {"date": "2016-08-05", "close": 3.647922, "volume": 1762378.0}, {"date": "2016-08-08", "close": 3.667856, "volume": 1659065.0}, {"date": "2016-08-09", "close": 3.627988, "volume": 1152020.0}, {"date": "2016-08-10", "close": 3.637955, "volume": 1192789.0}, {"date": "2016-08-11", "close": 3.667856, "volume": 1219153.0}, {"date": "2016-08-12", "close": 3.548252, "volume": 3668259.0}, {"date": "2016-08-15", "close": 3.598087, "volume": 1160755.0}, {"date": "2016-08-16", "close": 3.598087, "volume": 1481329.0}, {"date": "2016-08-17", "close": 3.58812, "volume": 1207559.0}, {"date": "2016-08-18", "close": 3.558219, "volume": 1932163.0}, {"date": "2016-08-19", "close": 3.528318, "volume": 714579.0}, {"date": "2016-08-22", "close": 3.548252, "volume": 1467953.0}, {"date": "2016-08-23", "close": 3.528318, "volume": 1707766.0}, {"date": "2016-08-24", "close": 3.518351, "volume": 1131368.0}, {"date": "2016-08-25", "close": 3.548252, "volume": 779228.0}, {"date": "2016-08-26", "close": 3.309044, "volume": 4893528.0}, {"date": "2016-08-29", "close": 3.229308, "volume": 6435700.0}, {"date": "2016-08-30", "close": 3.229308, "volume": 1713937.0}, {"date": "2016-08-31", "close": 3.239275, "volume": 1968921.0}, {"date": "2016-09-01", "close": 3.259209, "volume": 1489642.0}, {"date": "2016-09-02", "close": 3.199407, "volume": 1544839.0}, {"date": "2016-09-05", "close": 3.269176, "volume": 1584304.0}, {"date": "2016-09-06", "close": 3.219341, "volume": 1176473.0}, {"date": "2016-09-07", "close": 3.159539, "volume": 1804324.0}, {"date": "2016-09-08", "close": 3.129638, "volume": 3345316.0}, {"date": "2016-09-09", "close": 3.109704, "volume": 1345501.0}, {"date": "2016-09-12", "close": 3.079803, "volume": 2837864.0}, {"date": "2016-09-13", "close": 3.08977, "volume": 1898750.0}, {"date": "2016-09-14", "close": 3.119671, "volume": 1302913.0}, {"date": "2016-09-15", "close": 3.049902, "volume": 1822459.0}, {"date": "2016-09-16", "close": 3.08977, "volume": 2809775.0}, {"date": "2016-09-19", "close": 3.0648525, "volume": 248673.0}, {"date": "2016-09-20", "close": 3.099737, "volume": 1563641.0}, {"date": "2016-09-21", "close": 3.129638, "volume": 1197542.0}, {"date": "2016-09-22", "close": 3.109704, "volume": 1175070.0}, {"date": "2016-09-23", "close": 3.169506, "volume": 1550757.0}, {"date": "2016-09-26", "close": 3.18944, "volume": 1423583.0}, {"date": "2016-09-27", "close": 3.179473, "volume": 1416266.0}, {"date": "2016-09-28", "close": 3.209374, "volume": 1859330.0}, {"date": "2016-09-29", "close": 3.219341, "volume": 1717077.0}, {"date": "2016-09-30", "close": 3.199407, "volume": 1951196.0}, {"date": "2016-10-03", "close": 3.229308, "volume": 882931.0}, {"date": "2016-10-04", "close": 3.18944, "volume": 684856.0}, {"date": "2016-10-05", "close": 3.129638, "volume": 1067483.0}, {"date": "2016-10-06", "close": 3.109704, "volume": 1343991.0}, {"date": "2016-10-07", "close": 3.109704, "volume": 1603098.0}, {"date": "2016-10-10", "close": 3.08977, "volume": 832731.0}, {"date": "2016-10-11", "close": 3.069836, "volume": 790218.0}, {"date": "2016-10-12", "close": 3.079803, "volume": 825160.0}, {"date": "2016-10-13", "close": 3.08977, "volume": 1027970.0}, {"date": "2016-10-14", "close": 3.099737, "volume": 817655.0}, {"date": "2016-10-17", "close": 3.039935, "volume": 1163072.0}, {"date": "2016-10-18", "close": 3.039935, "volume": 769612.0}, {"date": "2016-10-19", "close": 3.08977, "volume": 871236.0}, {"date": "2016-10-20", "close": 3.08977, "volume": 1014936.0}, {"date": "2016-10-21", "close": 3.069836, "volume": 891195.0}, {"date": "2016-10-24", "close": 3.000067, "volume": 1152986.0}, {"date": "2016-10-25", "close": 3.039935, "volume": 1030272.0}, {"date": "2016-10-26", "close": 3.000067, "volume": 960696.0}, {"date": "2016-10-27", "close": 2.970166, "volume": 1191808.0}, {"date": "2016-10-28", "close": 2.940265, "volume": 1574599.0}, {"date": "2016-10-31", "close": 2.960199, "volume": 1245024.0}, {"date": "2016-11-01", "close": 2.950232, "volume": 609537.0}, {"date": "2016-11-02", "close": 2.910364, "volume": 1395541.0}, {"date": "2016-11-03", "close": 2.910364, "volume": 1243469.0}, {"date": "2016-11-04", "close": 2.89043, "volume": 1717417.0}, {"date": "2016-11-07", "close": 2.910364, "volume": 2064061.0}, {"date": "2016-11-08", "close": 2.940265, "volume": 1951919.0}, {"date": "2016-11-09", "close": 2.910364, "volume": 2044544.0}, {"date": "2016-11-10", "close": 2.900397, "volume": 785234.0}, {"date": "2016-11-11", "close": 2.880463, "volume": 1599194.0}, {"date": "2016-11-14", "close": 2.840595, "volume": 2120644.0}, {"date": "2016-11-15", "close": 2.780793, "volume": 2547963.0}, {"date": "2016-11-16", "close": 2.780793, "volume": 1516489.0}, {"date": "2016-11-17", "close": 2.770826, "volume": 3145238.0}, {"date": "2016-11-18", "close": 2.760859, "volume": 1948287.0}, {"date": "2016-11-21", "close": 2.780793, "volume": 1032954.0}, {"date": "2016-11-22", "close": 2.840595, "volume": 1708326.0}, {"date": "2016-11-23", "close": 2.870496, "volume": 2321861.0}, {"date": "2016-11-24", "close": 2.870496, "volume": 2364596.0}, {"date": "2016-11-25", "close": 2.850562, "volume": 1384414.0}, {"date": "2016-11-28", "close": 2.820661, "volume": 1338241.0}, {"date": "2016-11-29", "close": 2.840595, "volume": 1414577.0}, {"date": "2016-11-30", "close": 2.900397, "volume": 2132188.0}, {"date": "2016-12-01", "close": 2.840595, "volume": 1850105.0}, {"date": "2016-12-02", "close": 2.840595, "volume": 1732156.0}, {"date": "2016-12-05", "close": 2.830628, "volume": 1226432.0}, {"date": "2016-12-06", "close": 2.860529, "volume": 1921937.0}, {"date": "2016-12-07", "close": 2.850562, "volume": 2049202.0}, {"date": "2016-12-08", "close": 2.910364, "volume": 1060172.0}, {"date": "2016-12-09", "close": 2.910364, "volume": 916999.0}, {"date": "2016-12-12", "close": 2.920331, "volume": 976084.0}, {"date": "2016-12-13", "close": 2.930298, "volume": 2348255.0}, {"date": "2016-12-14", "close": 2.970166, "volume": 2132664.0}, {"date": "2016-12-15", "close": 2.870496, "volume": 2590123.0}, {"date": "2016-12-16", "close": 2.900397, "volume": 1804301.0}, {"date": "2016-12-19", "close": 2.920331, "volume": 1314123.0}, {"date": "2016-12-20", "close": 2.970166, "volume": 1366137.0}, {"date": "2016-12-21", "close": 2.970166, "volume": 1013631.0}, {"date": "2016-12-22", "close": 3.020001, "volume": 1158732.0}, {"date": "2016-12-23", "close": 3.020001, "volume": 278217.0}, {"date": "2016-12-28", "close": 3.039935, "volume": 682961.0}, {"date": "2016-12-29", "close": 2.960199, "volume": 1212502.0}, {"date": "2016-12-30", "close": 2.980133, "volume": 980408.0}, {"date": "2017-01-03", "close": 3.010034, "volume": 841735.0}, {"date": "2017-01-04", "close": 3.000067, "volume": 950344.0}, {"date": "2017-01-05", "close": 2.9901, "volume": 1002193.0}, {"date": "2017-01-06", "close": 3.020001, "volume": 862614.0}, {"date": "2017-01-09", "close": 3.000067, "volume": 1610976.0}, {"date": "2017-01-10", "close": 2.9901, "volume": 1021499.0}, {"date": "2017-01-11", "close": 2.950232, "volume": 836133.0}, {"date": "2017-01-12", "close": 2.940265, "volume": 1271794.0}, {"date": "2017-01-13", "close": 2.89043, "volume": 1587533.0}, {"date": "2017-01-16", "close": 2.930298, "volume": 1040046.0}, {"date": "2017-01-17", "close": 2.880463, "volume": 830560.0}, {"date": "2017-01-18", "close": 2.880463, "volume": 1642270.0}, {"date": "2017-01-19", "close": 2.870496, "volume": 1146040.0}, {"date": "2017-01-20", "close": 2.850562, "volume": 1452736.0}, {"date": "2017-01-23", "close": 2.870496, "volume": 1466161.0}, {"date": "2017-01-24", "close": 2.900397, "volume": 1683714.0}, {"date": "2017-01-25", "close": 2.900397, "volume": 1627129.0}, {"date": "2017-01-27", "close": 2.930298, "volume": 1458007.0}, {"date": "2017-01-30", "close": 2.910364, "volume": 1243660.0}, {"date": "2017-01-31", "close": 2.910364, "volume": 1669193.0}, {"date": "2017-02-01", "close": 2.910364, "volume": 1047117.0}, {"date": "2017-02-02", "close": 2.910364, "volume": 874881.0}, {"date": "2017-02-03", "close": 2.920331, "volume": 681059.0}, {"date": "2017-02-06", "close": 2.880463, "volume": 1718826.0}, {"date": "2017-02-07", "close": 2.910364, "volume": 1122091.0}, {"date": "2017-02-08", "close": 2.850562, "volume": 1419369.0}, {"date": "2017-02-09", "close": 2.900397, "volume": 1778450.0}, {"date": "2017-02-10", "close": 2.860529, "volume": 1362480.0}, {"date": "2017-02-13", "close": 2.860529, "volume": 1671852.0}, {"date": "2017-02-14", "close": 2.900397, "volume": 1575945.0}, {"date": "2017-02-15", "close": 2.900397, "volume": 1045559.0}, {"date": "2017-02-16", "close": 2.880463, "volume": 1183624.0}, {"date": "2017-02-17", "close": 2.880463, "volume": 1163937.0}, {"date": "2017-02-20", "close": 2.900397, "volume": 731977.0}, {"date": "2017-02-21", "close": 2.860529, "volume": 1201074.0}, {"date": "2017-02-22", "close": 2.860529, "volume": 1774664.0}, {"date": "2017-02-23", "close": 2.880463, "volume": 973483.0}, {"date": "2017-02-24", "close": 2.860529, "volume": 583587.0}, {"date": "2017-02-27", "close": 2.850562, "volume": 1198974.0}, {"date": "2017-02-28", "close": 2.840595, "volume": 1602808.0}, {"date": "2017-03-01", "close": 2.850562, "volume": 1339569.0}, {"date": "2017-03-02", "close": 2.850562, "volume": 1331062.0}, {"date": "2017-03-03", "close": 2.840595, "volume": 1010921.0}, {"date": "2017-03-06", "close": 2.830628, "volume": 844487.0}, {"date": "2017-03-07", "close": 2.850562, "volume": 980125.0}, {"date": "2017-03-08", "close": 2.830628, "volume": 1180640.0}, {"date": "2017-03-09", "close": 2.820661, "volume": 750255.0}, {"date": "2017-03-10", "close": 2.820661, "volume": 924115.0}, {"date": "2017-03-13", "close": 2.740925, "volume": 2897851.0}, {"date": "2017-03-14", "close": 2.730958, "volume": 1204496.0}, {"date": "2017-03-15", "close": 2.780793, "volume": 1131421.0}, {"date": "2017-03-16", "close": 2.750892, "volume": 2661569.0}, {"date": "2017-03-17", "close": 2.770826, "volume": 1934675.0}, {"date": "2017-03-20", "close": 2.770826, "volume": 1116535.0}, {"date": "2017-03-21", "close": 2.770826, "volume": 1466702.0}, {"date": "2017-03-22", "close": 2.770826, "volume": 988520.0}, {"date": "2017-03-23", "close": 2.780793, "volume": 615043.0}, {"date": "2017-03-24", "close": 2.820661, "volume": 1303035.0}, {"date": "2017-03-27", "close": 2.840595, "volume": 1799157.0}, {"date": "2017-03-28", "close": 2.870496, "volume": 1458712.0}, {"date": "2017-03-29", "close": 2.870496, "volume": 1692238.0}, {"date": "2017-03-30", "close": 2.880463, "volume": 1012633.0}, {"date": "2017-03-31", "close": 2.840595, "volume": 1152979.0}, {"date": "2017-04-03", "close": 2.840595, "volume": 603128.0}, {"date": "2017-04-04", "close": 2.850562, "volume": 796401.0}, {"date": "2017-04-05", "close": 2.860529, "volume": 843440.0}, {"date": "2017-04-06", "close": 2.850562, "volume": 728024.0}, {"date": "2017-04-07", "close": 2.870496, "volume": 989348.0}, {"date": "2017-04-10", "close": 2.89043, "volume": 768910.0}, {"date": "2017-04-11", "close": 2.880463, "volume": 1083199.0}, {"date": "2017-04-12", "close": 2.930298, "volume": 1238001.0}, {"date": "2017-04-13", "close": 2.940265, "volume": 1168425.0}, {"date": "2017-04-18", "close": 2.940265, "volume": 1011335.0}, {"date": "2017-04-19", "close": 2.910364, "volume": 869480.0}, {"date": "2017-04-20", "close": 2.920331, "volume": 1386675.0}, {"date": "2017-04-21", "close": 2.920331, "volume": 701637.0}, {"date": "2017-04-24", "close": 2.920331, "volume": 1536413.0}, {"date": "2017-04-26", "close": 2.910364, "volume": 1082380.0}, {"date": "2017-04-27", "close": 2.910364, "volume": 718520.0}, {"date": "2017-04-28", "close": 2.910364, "volume": 1227912.0}, {"date": "2017-05-01", "close": 2.920331, "volume": 921107.0}, {"date": "2017-05-02", "close": 2.960199, "volume": 1257644.0}, {"date": "2017-05-03", "close": 2.970166, "volume": 1203989.0}, {"date": "2017-05-04", "close": 2.950232, "volume": 776219.0}, {"date": "2017-05-05", "close": 2.930298, "volume": 836081.0}, {"date": "2017-05-08", "close": 2.950232, "volume": 1310790.0}, {"date": "2017-05-09", "close": 2.940265, "volume": 742480.0}, {"date": "2017-05-10", "close": 2.970166, "volume": 991536.0}, {"date": "2017-05-11", "close": 2.970166, "volume": 881798.0}, {"date": "2017-05-12", "close": 2.920331, "volume": 1388292.0}, {"date": "2017-05-15", "close": 2.930298, "volume": 1312009.0}, {"date": "2017-05-16", "close": 2.940265, "volume": 874540.0}, {"date": "2017-05-17", "close": 2.910364, "volume": 1687351.0}, {"date": "2017-05-18", "close": 2.89043, "volume": 2218879.0}, {"date": "2017-05-19", "close": 2.900397, "volume": 977944.0}, {"date": "2017-05-22", "close": 2.940265, "volume": 1170845.0}, {"date": "2017-05-23", "close": 2.930298, "volume": 859191.0}, {"date": "2017-05-24", "close": 2.980133, "volume": 1315640.0}, {"date": "2017-05-25", "close": 2.970166, "volume": 984507.0}, {"date": "2017-05-26", "close": 2.980133, "volume": 822081.0}, {"date": "2017-05-29", "close": 2.970166, "volume": 1545162.0}, {"date": "2017-05-30", "close": 2.9901, "volume": 1354783.0}, {"date": "2017-05-31", "close": 3.029968, "volume": 2494891.0}, {"date": "2017-06-01", "close": 3.099737, "volume": 1674130.0}, {"date": "2017-06-02", "close": 3.109704, "volume": 1429830.0}, {"date": "2017-06-05", "close": 3.159539, "volume": 2089047.0}, {"date": "2017-06-06", "close": 3.129638, "volume": 1935239.0}, {"date": "2017-06-07", "close": 3.129638, "volume": 1535226.0}, {"date": "2017-06-08", "close": 3.109704, "volume": 1407932.0}, {"date": "2017-06-09", "close": 3.099737, "volume": 1129872.0}, {"date": "2017-06-13", "close": 3.159539, "volume": 1978084.0}, {"date": "2017-06-14", "close": 3.209374, "volume": 2110607.0}, {"date": "2017-06-15", "close": 3.219341, "volume": 2411371.0}, {"date": "2017-06-16", "close": 3.18944, "volume": 2142213.0}, {"date": "2017-06-19", "close": 3.249242, "volume": 1334122.0}, {"date": "2017-06-20", "close": 3.169506, "volume": 1623489.0}, {"date": "2017-06-21", "close": 3.149572, "volume": 1011671.0}, {"date": "2017-06-22", "close": 3.139605, "volume": 1206065.0}, {"date": "2017-06-23", "close": 3.139605, "volume": 927766.0}, {"date": "2017-06-26", "close": 3.149572, "volume": 1290192.0}, {"date": "2017-06-27", "close": 3.119671, "volume": 832646.0}, {"date": "2017-06-28", "close": 3.149572, "volume": 1506229.0}, {"date": "2017-06-29", "close": 3.059869, "volume": 1404902.0}, {"date": "2017-06-30", "close": 2.970166, "volume": 1671769.0}, {"date": "2017-07-03", "close": 2.930298, "volume": 1144667.0}, {"date": "2017-07-04", "close": 2.9901, "volume": 1120828.0}, {"date": "2017-07-05", "close": 2.960199, "volume": 1152198.0}, {"date": "2017-07-06", "close": 2.940265, "volume": 1842749.0}, {"date": "2017-07-07", "close": 2.920331, "volume": 1363283.0}, {"date": "2017-07-10", "close": 2.910364, "volume": 1271283.0}, {"date": "2017-07-11", "close": 2.880463, "volume": 862228.0}, {"date": "2017-07-12", "close": 2.850562, "volume": 1639324.0}, {"date": "2017-07-13", "close": 2.900397, "volume": 1591373.0}, {"date": "2017-07-14", "close": 2.910364, "volume": 1153564.0}, {"date": "2017-07-17", "close": 2.900397, "volume": 768998.0}, {"date": "2017-07-18", "close": 2.910364, "volume": 1067876.0}, {"date": "2017-07-19", "close": 2.920331, "volume": 1121582.0}, {"date": "2017-07-20", "close": 2.880463, "volume": 1323743.0}, {"date": "2017-07-21", "close": 2.910364, "volume": 1044045.0}, {"date": "2017-07-24", "close": 2.870496, "volume": 2084854.0}, {"date": "2017-07-25", "close": 2.900397, "volume": 1576671.0}, {"date": "2017-07-26", "close": 2.910364, "volume": 1343951.0}, {"date": "2017-07-27", "close": 2.920331, "volume": 877902.0}, {"date": "2017-07-28", "close": 2.900397, "volume": 1170425.0}, {"date": "2017-07-31", "close": 2.89043, "volume": 1143541.0}, {"date": "2017-08-01", "close": 2.940265, "volume": 960922.0}, {"date": "2017-08-02", "close": 2.89043, "volume": 1718717.0}, {"date": "2017-08-03", "close": 2.870496, "volume": 1876310.0}, {"date": "2017-08-04", "close": 2.900397, "volume": 1337094.0}, {"date": "2017-08-07", "close": 2.910364, "volume": 600839.0}, {"date": "2017-08-08", "close": 2.89043, "volume": 910714.0}, {"date": "2017-08-09", "close": 2.900397, "volume": 1225094.0}, {"date": "2017-08-10", "close": 2.910364, "volume": 971032.0}, {"date": "2017-08-11", "close": 2.910364, "volume": 1069625.0}, {"date": "2017-08-14", "close": 2.900397, "volume": 1343318.0}, {"date": "2017-08-15", "close": 2.920331, "volume": 1648427.0}, {"date": "2017-08-16", "close": 2.920331, "volume": 1495588.0}, {"date": "2017-08-17", "close": 2.89043, "volume": 1720474.0}, {"date": "2017-08-18", "close": 2.920331, "volume": 1512512.0}, {"date": "2017-08-21", "close": 2.910364, "volume": 1016002.0}, {"date": "2017-08-22", "close": 2.930298, "volume": 479445.0}, {"date": "2017-08-23", "close": 2.930298, "volume": 1042627.0}, {"date": "2017-08-24", "close": 2.900397, "volume": 1388352.0}, {"date": "2017-08-25", "close": 2.89043, "volume": 1470482.0}, {"date": "2017-08-28", "close": 2.89043, "volume": 1104005.0}, {"date": "2017-08-29", "close": 2.89043, "volume": 1225578.0}, {"date": "2017-08-30", "close": 2.920331, "volume": 878270.0}, {"date": "2017-08-31", "close": 2.930298, "volume": 1458660.0}, {"date": "2017-09-01", "close": 2.940265, "volume": 563259.0}, {"date": "2017-09-04", "close": 2.920331, "volume": 710925.0}, {"date": "2017-09-05", "close": 2.940265, "volume": 1428890.0}, {"date": "2017-09-06", "close": 2.940265, "volume": 1179773.0}, {"date": "2017-09-07", "close": 2.930298, "volume": 598158.0}, {"date": "2017-09-08", "close": 2.940265, "volume": 549932.0}, {"date": "2017-09-11", "close": 2.930298, "volume": 933534.0}, {"date": "2017-09-12", "close": 2.940265, "volume": 886705.0}, {"date": "2017-09-13", "close": 2.950232, "volume": 1457935.0}, {"date": "2017-09-14", "close": 2.940265, "volume": 3383911.0}, {"date": "2017-09-15", "close": 2.930298, "volume": 2350755.0}, {"date": "2017-09-18", "close": 2.980133, "volume": 1302050.0}, {"date": "2017-09-19", "close": 2.950232, "volume": 1502584.0}, {"date": "2017-09-20", "close": 2.970166, "volume": 902282.0}, {"date": "2017-09-21", "close": 2.970166, "volume": 1575144.0}, {"date": "2017-09-22", "close": 2.960199, "volume": 817897.0}, {"date": "2017-09-25", "close": 2.940265, "volume": 1040315.0}, {"date": "2017-09-26", "close": 2.950232, "volume": 638466.0}, {"date": "2017-09-27", "close": 2.950232, "volume": 687443.0}, {"date": "2017-09-28", "close": 2.950232, "volume": 476813.0}, {"date": "2017-09-29", "close": 2.940265, "volume": 1169590.0}, {"date": "2017-10-02", "close": 2.970166, "volume": 584682.0}, {"date": "2017-10-03", "close": 2.9901, "volume": 914815.0}, {"date": "2017-10-04", "close": 2.940265, "volume": 1011618.0}, {"date": "2017-10-05", "close": 2.940265, "volume": 827622.0}, {"date": "2017-10-06", "close": 2.950232, "volume": 1006232.0}, {"date": "2017-10-09", "close": 2.9901, "volume": 785891.0}, {"date": "2017-10-10", "close": 2.980133, "volume": 1042870.0}, {"date": "2017-10-11", "close": 3.010034, "volume": 1197149.0}, {"date": "2017-10-12", "close": 3.010034, "volume": 1006381.0}, {"date": "2017-10-13", "close": 3.000067, "volume": 649830.0}, {"date": "2017-10-16", "close": 3.010034, "volume": 1064708.0}, {"date": "2017-10-17", "close": 3.020001, "volume": 776340.0}, {"date": "2017-10-18", "close": 3.029968, "volume": 665290.0}, {"date": "2017-10-19", "close": 3.029968, "volume": 883564.0}, {"date": "2017-10-20", "close": 3.020001, "volume": 570399.0}, {"date": "2017-10-23", "close": 3.010034, "volume": 1874958.0}, {"date": "2017-10-24", "close": 3.029968, "volume": 894414.0}, {"date": "2017-10-25", "close": 3.059869, "volume": 763025.0}, {"date": "2017-10-26", "close": 3.059869, "volume": 871451.0}, {"date": "2017-10-27", "close": 3.029968, "volume": 808505.0}, {"date": "2017-10-30", "close": 3.039935, "volume": 647859.0}, {"date": "2017-10-31", "close": 3.079803, "volume": 547387.0}, {"date": "2017-11-01", "close": 3.069836, "volume": 1233048.0}, {"date": "2017-11-02", "close": 3.049902, "volume": 824229.0}, {"date": "2017-11-03", "close": 3.069836, "volume": 870349.0}, {"date": "2017-11-06", "close": 3.059869, "volume": 657297.0}, {"date": "2017-11-07", "close": 3.079803, "volume": 929029.0}, {"date": "2017-11-08", "close": 3.079803, "volume": 988314.0}, {"date": "2017-11-09", "close": 3.099737, "volume": 1720357.0}, {"date": "2017-11-10", "close": 3.08977, "volume": 1166046.0}, {"date": "2017-11-13", "close": 3.109704, "volume": 946885.0}, {"date": "2017-11-14", "close": 3.069836, "volume": 989437.0}, {"date": "2017-11-15", "close": 3.059869, "volume": 857068.0}, {"date": "2017-11-16", "close": 3.059869, "volume": 734585.0}, {"date": "2017-11-17", "close": 3.069836, "volume": 592926.0}, {"date": "2017-11-20", "close": 3.059869, "volume": 476843.0}, {"date": "2017-11-21", "close": 3.079803, "volume": 729133.0}, {"date": "2017-11-22", "close": 3.08977, "volume": 738392.0}, {"date": "2017-11-23", "close": 3.08977, "volume": 583327.0}, {"date": "2017-11-24", "close": 3.099737, "volume": 606269.0}, {"date": "2017-11-27", "close": 3.119671, "volume": 822609.0}, {"date": "2017-11-28", "close": 3.149572, "volume": 1188648.0}, {"date": "2017-11-29", "close": 3.169506, "volume": 1275576.0}, {"date": "2017-11-30", "close": 3.18944, "volume": 1275509.0}, {"date": "2017-12-01", "close": 3.199407, "volume": 578437.0}, {"date": "2017-12-04", "close": 3.18944, "volume": 867971.0}, {"date": "2017-12-05", "close": 3.169506, "volume": 396643.0}, {"date": "2017-12-06", "close": 3.18944, "volume": 1017902.0}, {"date": "2017-12-07", "close": 3.219341, "volume": 861287.0}, {"date": "2017-12-08", "close": 3.209374, "volume": 684824.0}, {"date": "2017-12-11", "close": 3.209374, "volume": 980657.0}, {"date": "2017-12-12", "close": 3.259209, "volume": 767055.0}, {"date": "2017-12-13", "close": 3.209374, "volume": 1391773.0}, {"date": "2017-12-14", "close": 3.199407, "volume": 1030096.0}, {"date": "2017-12-15", "close": 3.18944, "volume": 1128915.0}, {"date": "2017-12-18", "close": 3.219341, "volume": 892314.0}, {"date": "2017-12-19", "close": 3.219341, "volume": 970509.0}, {"date": "2017-12-20", "close": 3.18944, "volume": 485718.0}, {"date": "2017-12-21", "close": 3.159539, "volume": 1777499.0}, {"date": "2017-12-22", "close": 3.139605, "volume": 653231.0}, {"date": "2017-12-27", "close": 3.139605, "volume": 674831.0}, {"date": "2017-12-28", "close": 3.099737, "volume": 944489.0}, {"date": "2017-12-29", "close": 3.079803, "volume": 481227.0}, {"date": "2018-01-02", "close": 3.079803, "volume": 516441.0}, {"date": "2018-01-03", "close": 3.08977, "volume": 778282.0}, {"date": "2018-01-04", "close": 3.099737, "volume": 703261.0}, {"date": "2018-01-05", "close": 3.079803, "volume": 665307.0}, {"date": "2018-01-08", "close": 3.08977, "volume": 471028.0}, {"date": "2018-01-09", "close": 3.099737, "volume": 578166.0}, {"date": "2018-01-10", "close": 3.049902, "volume": 913456.0}, {"date": "2018-01-11", "close": 3.029968, "volume": 1183764.0}, {"date": "2018-01-12", "close": 3.000067, "volume": 631221.0}, {"date": "2018-01-15", "close": 3.010034, "volume": 520060.0}, {"date": "2018-01-16", "close": 2.9901, "volume": 779980.0}, {"date": "2018-01-17", "close": 2.980133, "volume": 749866.0}, {"date": "2018-01-18", "close": 3.000067, "volume": 958752.0}, {"date": "2018-01-19", "close": 2.9901, "volume": 718060.0}, {"date": "2018-01-22", "close": 2.970166, "volume": 448541.0}, {"date": "2018-01-23", "close": 3.010034, "volume": 776945.0}, {"date": "2018-01-24", "close": 3.000067, "volume": 586030.0}, {"date": "2018-01-25", "close": 3.010034, "volume": 661559.0}, {"date": "2018-01-29", "close": 3.000067, "volume": 857570.0}, {"date": "2018-01-30", "close": 2.970166, "volume": 1025484.0}, {"date": "2018-01-31", "close": 2.9901, "volume": 1665623.0}, {"date": "2018-02-01", "close": 2.9901, "volume": 1134041.0}, {"date": "2018-02-02", "close": 2.940265, "volume": 1196222.0}, {"date": "2018-02-05", "close": 2.930298, "volume": 1118194.0}, {"date": "2018-02-06", "close": 2.870496, "volume": 2225522.0}, {"date": "2018-02-07", "close": 2.950232, "volume": 1270289.0}, {"date": "2018-02-08", "close": 2.970166, "volume": 1350061.0}, {"date": "2018-02-09", "close": 2.920331, "volume": 1337165.0}, {"date": "2018-02-12", "close": 2.89043, "volume": 1269136.0}, {"date": "2018-02-13", "close": 2.880463, "volume": 2329119.0}, {"date": "2018-02-14", "close": 2.880463, "volume": 1712380.0}, {"date": "2018-02-15", "close": 2.870496, "volume": 985132.0}, {"date": "2018-02-16", "close": 2.860529, "volume": 515742.0}, {"date": "2018-02-19", "close": 2.89043, "volume": 1244407.0}, {"date": "2018-02-20", "close": 2.910364, "volume": 666389.0}, {"date": "2018-02-21", "close": 2.920331, "volume": 2086325.0}, {"date": "2018-02-22", "close": 2.89043, "volume": 657476.0}, {"date": "2018-02-23", "close": 2.920331, "volume": 505580.0}, {"date": "2018-02-26", "close": 2.940265, "volume": 818695.0}, {"date": "2018-02-27", "close": 2.970166, "volume": 761928.0}, {"date": "2018-02-28", "close": 2.900397, "volume": 1277352.0}, {"date": "2018-03-01", "close": 2.920331, "volume": 736721.0}, {"date": "2018-03-02", "close": 2.910364, "volume": 449033.0}, {"date": "2018-03-05", "close": 2.930298, "volume": 401408.0}, {"date": "2018-03-06", "close": 2.940265, "volume": 854930.0}, {"date": "2018-03-07", "close": 2.930298, "volume": 747134.0}, {"date": "2018-03-08", "close": 2.960199, "volume": 611183.0}, {"date": "2018-03-09", "close": 2.980133, "volume": 690128.0}, {"date": "2018-03-12", "close": 2.9901, "volume": 783544.0}, {"date": "2018-03-13", "close": 2.980133, "volume": 687300.0}, {"date": "2018-03-14", "close": 2.980133, "volume": 737598.0}, {"date": "2018-03-15", "close": 2.980133, "volume": 1375766.0}, {"date": "2018-03-16", "close": 3.000067, "volume": 1928814.0}, {"date": "2018-03-19", "close": 3.029968, "volume": 1106698.0}, {"date": "2018-03-20", "close": 3.029968, "volume": 1592177.0}, {"date": "2018-03-21", "close": 3.029968, "volume": 945325.0}, {"date": "2018-03-22", "close": 3.029968, "volume": 985993.0}, {"date": "2018-03-23", "close": 3.000067, "volume": 933770.0}, {"date": "2018-03-26", "close": 3.010034, "volume": 769367.0}, {"date": "2018-03-27", "close": 3.020001, "volume": 456832.0}, {"date": "2018-03-28", "close": 3.020001, "volume": 888253.0}, {"date": "2018-03-29", "close": 3.010034, "volume": 1097547.0}, {"date": "2018-04-03", "close": 3.010034, "volume": 811564.0}, {"date": "2018-04-04", "close": 3.039935, "volume": 898596.0}, {"date": "2018-04-05", "close": 3.059869, "volume": 803391.0}, {"date": "2018-04-06", "close": 3.069836, "volume": 873928.0}, {"date": "2018-04-09", "close": 3.08977, "volume": 717115.0}, {"date": "2018-04-10", "close": 3.099737, "volume": 791120.0}, {"date": "2018-04-11", "close": 3.069836, "volume": 706647.0}, {"date": "2018-04-12", "close": 3.049902, "volume": 938523.0}, {"date": "2018-04-13", "close": 3.039935, "volume": 553983.0}, {"date": "2018-04-16", "close": 3.059869, "volume": 317240.0}, {"date": "2018-04-17", "close": 3.039935, "volume": 664906.0}, {"date": "2018-04-18", "close": 3.059869, "volume": 411509.0}, {"date": "2018-04-19", "close": 3.059869, "volume": 863112.0}, {"date": "2018-04-20", "close": 2.9901, "volume": 2072878.0}, {"date": "2018-04-23", "close": 3.010034, "volume": 1031773.0}, {"date": "2018-04-24", "close": 3.039935, "volume": 1135621.0}, {"date": "2018-04-26", "close": 3.059869, "volume": 994957.0}, {"date": "2018-04-27", "close": 3.049902, "volume": 1184537.0}, {"date": "2018-04-30", "close": 3.119671, "volume": 1617437.0}, {"date": "2018-05-01", "close": 3.159539, "volume": 985680.0}, {"date": "2018-05-02", "close": 3.159539, "volume": 1004235.0}, {"date": "2018-05-03", "close": 3.18944, "volume": 1124898.0}, {"date": "2018-05-04", "close": 3.159539, "volume": 2857857.0}, {"date": "2018-05-07", "close": 3.159539, "volume": 1005068.0}, {"date": "2018-05-08", "close": 3.159539, "volume": 930842.0}, {"date": "2018-05-09", "close": 3.18944, "volume": 877757.0}, {"date": "2018-05-10", "close": 3.179473, "volume": 663759.0}, {"date": "2018-05-11", "close": 3.159539, "volume": 444324.0}, {"date": "2018-05-14", "close": 3.18944, "volume": 582741.0}, {"date": "2018-05-15", "close": 3.149572, "volume": 1013862.0}, {"date": "2018-05-16", "close": 3.109704, "volume": 1327943.0}, {"date": "2018-05-17", "close": 3.08977, "volume": 753512.0}, {"date": "2018-05-18", "close": 3.099737, "volume": 854369.0}, {"date": "2018-05-21", "close": 3.119671, "volume": 1022222.0}, {"date": "2018-05-22", "close": 3.109704, "volume": 851984.0}, {"date": "2018-05-23", "close": 3.149572, "volume": 1098112.0}, {"date": "2018-05-24", "close": 3.18944, "volume": 657174.0}, {"date": "2018-05-25", "close": 3.169506, "volume": 675464.0}, {"date": "2018-05-28", "close": 3.18944, "volume": 794789.0}, {"date": "2018-05-29", "close": 3.169506, "volume": 1443016.0}, {"date": "2018-05-30", "close": 3.18944, "volume": 1207030.0}, {"date": "2018-05-31", "close": 3.18944, "volume": 1263941.0}, {"date": "2018-06-01", "close": 3.179473, "volume": 610719.0}, {"date": "2018-06-04", "close": 3.219341, "volume": 2168545.0}, {"date": "2018-06-05", "close": 3.179473, "volume": 1317109.0}, {"date": "2018-06-06", "close": 3.209374, "volume": 1391188.0}, {"date": "2018-06-07", "close": 3.199407, "volume": 995656.0}, {"date": "2018-06-08", "close": 3.199407, "volume": 764045.0}, {"date": "2018-06-12", "close": 3.229308, "volume": 1464599.0}, {"date": "2018-06-13", "close": 3.249242, "volume": 1032174.0}, {"date": "2018-06-14", "close": 3.249242, "volume": 1441938.0}, {"date": "2018-06-15", "close": 3.229308, "volume": 4236260.0}, {"date": "2018-06-18", "close": 3.239275, "volume": 2091050.0}, {"date": "2018-06-19", "close": 3.229308, "volume": 1609641.0}, {"date": "2018-06-20", "close": 3.249242, "volume": 1591551.0}, {"date": "2018-06-21", "close": 3.299077, "volume": 2770236.0}, {"date": "2018-06-22", "close": 3.319011, "volume": 1063004.0}, {"date": "2018-06-25", "close": 3.299077, "volume": 846894.0}, {"date": "2018-06-26", "close": 3.309044, "volume": 1115892.0}, {"date": "2018-06-27", "close": 3.299077, "volume": 900584.0}, {"date": "2018-06-28", "close": 3.249242, "volume": 1616362.0}, {"date": "2018-06-29", "close": 3.239275, "volume": 1377460.0}, {"date": "2018-07-02", "close": 3.259209, "volume": 1033381.0}, {"date": "2018-07-03", "close": 3.28911, "volume": 1097323.0}, {"date": "2018-07-04", "close": 3.259209, "volume": 1006626.0}, {"date": "2018-07-05", "close": 3.269176, "volume": 843139.0}, {"date": "2018-07-06", "close": 3.28911, "volume": 1828713.0}, {"date": "2018-07-09", "close": 3.279143, "volume": 697748.0}, {"date": "2018-07-10", "close": 3.279143, "volume": 1564913.0}, {"date": "2018-07-11", "close": 3.249242, "volume": 897797.0}, {"date": "2018-07-12", "close": 3.309044, "volume": 1314464.0}, {"date": "2018-07-13", "close": 3.269176, "volume": 1078513.0}, {"date": "2018-07-16", "close": 3.269176, "volume": 729650.0}, {"date": "2018-07-17", "close": 3.249242, "volume": 1140482.0}, {"date": "2018-07-18", "close": 3.249242, "volume": 631178.0}, {"date": "2018-07-19", "close": 3.239275, "volume": 912481.0}, {"date": "2018-07-20", "close": 3.259209, "volume": 559586.0}, {"date": "2018-07-23", "close": 3.239275, "volume": 896372.0}, {"date": "2018-07-24", "close": 3.269176, "volume": 1311036.0}, {"date": "2018-07-25", "close": 3.249242, "volume": 1126521.0}, {"date": "2018-07-26", "close": 3.259209, "volume": 1547443.0}, {"date": "2018-07-27", "close": 3.28911, "volume": 939769.0}, {"date": "2018-07-30", "close": 3.279143, "volume": 628614.0}, {"date": "2018-07-31", "close": 3.299077, "volume": 762568.0}, {"date": "2018-08-01", "close": 3.239275, "volume": 1281639.0}, {"date": "2018-08-02", "close": 3.18944, "volume": 2376161.0}, {"date": "2018-08-03", "close": 3.259209, "volume": 1131698.0}, {"date": "2018-08-06", "close": 3.299077, "volume": 1267639.0}, {"date": "2018-08-07", "close": 3.28911, "volume": 985635.0}, {"date": "2018-08-08", "close": 3.279143, "volume": 1543007.0}, {"date": "2018-08-09", "close": 3.269176, "volume": 2896403.0}, {"date": "2018-08-10", "close": 3.249242, "volume": 729500.0}, {"date": "2018-08-13", "close": 3.239275, "volume": 923293.0}, {"date": "2018-08-14", "close": 3.239275, "volume": 1516837.0}, {"date": "2018-08-15", "close": 3.249242, "volume": 1036583.0}, {"date": "2018-08-16", "close": 3.249242, "volume": 1389580.0}, {"date": "2018-08-17", "close": 3.259209, "volume": 893970.0}, {"date": "2018-08-20", "close": 3.249242, "volume": 522337.0}, {"date": "2018-08-21", "close": 3.249242, "volume": 743032.0}, {"date": "2018-08-22", "close": 3.239275, "volume": 891312.0}, {"date": "2018-08-23", "close": 3.199407, "volume": 1348544.0}, {"date": "2018-08-24", "close": 3.18944, "volume": 727860.0}, {"date": "2018-08-27", "close": 3.209374, "volume": 1073290.0}, {"date": "2018-08-28", "close": 3.219341, "volume": 1122210.0}, {"date": "2018-08-29", "close": 3.219341, "volume": 1761610.0}, {"date": "2018-08-30", "close": 3.239275, "volume": 1151424.0}, {"date": "2018-08-31", "close": 3.219341, "volume": 1588122.0}, {"date": "2018-09-03", "close": 3.269176, "volume": 1442653.0}, {"date": "2018-09-04", "close": 3.269176, "volume": 1135590.0}, {"date": "2018-09-05", "close": 3.279143, "volume": 995988.0}, {"date": "2018-09-06", "close": 3.299077, "volume": 1534580.0}, {"date": "2018-09-07", "close": 3.319011, "volume": 1208406.0}, {"date": "2018-09-10", "close": 3.319011, "volume": 1196764.0}, {"date": "2018-09-11", "close": 3.348912, "volume": 1443840.0}, {"date": "2018-09-12", "close": 3.358879, "volume": 1192705.0}, {"date": "2018-09-13", "close": 3.378813, "volume": 2980113.0}, {"date": "2018-09-14", "close": 3.408714, "volume": 1513083.0}, {"date": "2018-09-17", "close": 3.438615, "volume": 1681475.0}, {"date": "2018-09-18", "close": 3.448582, "volume": 1244655.0}, {"date": "2018-09-19", "close": 3.378813, "volume": 2381822.0}, {"date": "2018-09-20", "close": 3.328978, "volume": 2832960.0}, {"date": "2018-09-21", "close": 3.328978, "volume": 2971379.0}, {"date": "2018-09-24", "close": 3.348912, "volume": 988420.0}, {"date": "2018-09-25", "close": 3.348912, "volume": 2055588.0}, {"date": "2018-09-26", "close": 3.338945, "volume": 1112165.0}, {"date": "2018-09-27", "close": 3.328978, "volume": 1429302.0}, {"date": "2018-09-28", "close": 3.328978, "volume": 1243874.0}, {"date": "2018-10-01", "close": 3.309044, "volume": 467269.0}, {"date": "2018-10-02", "close": 3.299077, "volume": 1125926.0}, {"date": "2018-10-03", "close": 3.328978, "volume": 741432.0}, {"date": "2018-10-04", "close": 3.319011, "volume": 1029691.0}, {"date": "2018-10-05", "close": 3.328978, "volume": 874722.0}, {"date": "2018-10-08", "close": 3.299077, "volume": 701461.0}, {"date": "2018-10-09", "close": 3.319011, "volume": 830624.0}, {"date": "2018-10-10", "close": 3.299077, "volume": 794748.0}, {"date": "2018-10-11", "close": 3.269176, "volume": 1424184.0}, {"date": "2018-10-12", "close": 3.249242, "volume": 1596581.0}, {"date": "2018-10-15", "close": 3.229308, "volume": 1584885.0}, {"date": "2018-10-16", "close": 3.249242, "volume": 1310229.0}, {"date": "2018-10-17", "close": 3.309044, "volume": 1621261.0}, {"date": "2018-10-18", "close": 3.328978, "volume": 1029265.0}, {"date": "2018-10-19", "close": 3.338945, "volume": 829397.0}, {"date": "2018-10-22", "close": 3.368846, "volume": 660209.0}, {"date": "2018-10-23", "close": 3.348912, "volume": 1096696.0}, {"date": "2018-10-24", "close": 3.38878, "volume": 1189911.0}, {"date": "2018-10-25", "close": 3.378813, "volume": 2211502.0}, {"date": "2018-10-26", "close": 3.38878, "volume": 2239702.0}, {"date": "2018-10-29", "close": 3.438615, "volume": 4018427.0}, {"date": "2018-10-30", "close": 3.448582, "volume": 3815122.0}, {"date": "2018-10-31", "close": 3.448582, "volume": 1836882.0}, {"date": "2018-11-01", "close": 3.368846, "volume": 1567620.0}, {"date": "2018-11-02", "close": 3.338945, "volume": 4493549.0}, {"date": "2018-11-05", "close": 3.338945, "volume": 938125.0}, {"date": "2018-11-06", "close": 3.358879, "volume": 724621.0}, {"date": "2018-11-07", "close": 3.418681, "volume": 1604086.0}, {"date": "2018-11-08", "close": 3.418681, "volume": 756310.0}, {"date": "2018-11-09", "close": 3.448582, "volume": 2401237.0}, {"date": "2018-11-12", "close": 3.478483, "volume": 1252339.0}, {"date": "2018-11-13", "close": 3.468516, "volume": 1523786.0}, {"date": "2018-11-14", "close": 3.418681, "volume": 1227689.0}, {"date": "2018-11-15", "close": 3.418681, "volume": 972865.0}, {"date": "2018-11-16", "close": 3.418681, "volume": 1164917.0}, {"date": "2018-11-19", "close": 3.418681, "volume": 1028604.0}, {"date": "2018-11-20", "close": 3.398747, "volume": 1257973.0}, {"date": "2018-11-21", "close": 3.418681, "volume": 809294.0}, {"date": "2018-11-22", "close": 3.418681, "volume": 1278034.0}, {"date": "2018-11-23", "close": 3.438615, "volume": 729499.0}, {"date": "2018-11-26", "close": 3.538285, "volume": 2894946.0}, {"date": "2018-11-27", "close": 3.598087, "volume": 3132142.0}, {"date": "2018-11-28", "close": 3.558219, "volume": 2413894.0}, {"date": "2018-11-29", "close": 3.548252, "volume": 1542164.0}, {"date": "2018-11-30", "close": 3.478483, "volume": 2187063.0}, {"date": "2018-12-03", "close": 3.528318, "volume": 972898.0}, {"date": "2018-12-04", "close": 3.548252, "volume": 1359102.0}, {"date": "2018-12-05", "close": 3.568186, "volume": 1469089.0}, {"date": "2018-12-06", "close": 3.637955, "volume": 2207892.0}, {"date": "2018-12-07", "close": 3.677823, "volume": 968642.0}, {"date": "2018-12-10", "close": 3.657889, "volume": 1522689.0}, {"date": "2018-12-11", "close": 3.657889, "volume": 1154934.0}, {"date": "2018-12-12", "close": 3.737625, "volume": 1582445.0}, {"date": "2018-12-13", "close": 3.657889, "volume": 1716849.0}, {"date": "2018-12-14", "close": 3.647922, "volume": 2121532.0}, {"date": "2018-12-17", "close": 3.667856, "volume": 1459103.0}, {"date": "2018-12-18", "close": 3.618021, "volume": 1325469.0}, {"date": "2018-12-19", "close": 3.637955, "volume": 1051133.0}, {"date": "2018-12-20", "close": 3.647922, "volume": 1464617.0}, {"date": "2018-12-21", "close": 3.657889, "volume": 2847904.0}, {"date": "2018-12-24", "close": 3.637955, "volume": 451347.0}, {"date": "2018-12-27", "close": 3.677823, "volume": 1204037.0}, {"date": "2018-12-28", "close": 3.618021, "volume": 1279199.0}, {"date": "2018-12-31", "close": 3.518351, "volume": 921066.0}, {"date": "2019-01-02", "close": 3.518351, "volume": 1128274.0}, {"date": "2019-01-03", "close": 3.558219, "volume": 973693.0}, {"date": "2019-01-04", "close": 3.548252, "volume": 972714.0}, {"date": "2019-01-07", "close": 3.548252, "volume": 617959.0}, {"date": "2019-01-08", "close": 3.528318, "volume": 959246.0}, {"date": "2019-01-09", "close": 3.568186, "volume": 998491.0}, {"date": "2019-01-10", "close": 3.618021, "volume": 1775410.0}, {"date": "2019-01-11", "close": 3.657889, "volume": 1072759.0}, {"date": "2019-01-14", "close": 3.657889, "volume": 875409.0}, {"date": "2019-01-15", "close": 3.637955, "volume": 848592.0}, {"date": "2019-01-16", "close": 3.637955, "volume": 634856.0}, {"date": "2019-01-17", "close": 3.647922, "volume": 973530.0}, {"date": "2019-01-18", "close": 3.677823, "volume": 796202.0}, {"date": "2019-01-21", "close": 3.68779, "volume": 521172.0}, {"date": "2019-01-22", "close": 3.647922, "volume": 761354.0}, {"date": "2019-01-23", "close": 3.667856, "volume": 864209.0}, {"date": "2019-01-24", "close": 3.627988, "volume": 782266.0}, {"date": "2019-01-25", "close": 3.717691, "volume": 3128822.0}, {"date": "2019-01-29", "close": 3.717691, "volume": 1724272.0}, {"date": "2019-01-30", "close": 3.677823, "volume": 1998998.0}, {"date": "2019-01-31", "close": 3.627988, "volume": 1510211.0}, {"date": "2019-02-01", "close": 3.647922, "volume": 1018233.0}, {"date": "2019-02-04", "close": 3.677823, "volume": 916122.0}, {"date": "2019-02-05", "close": 3.697757, "volume": 819596.0}, {"date": "2019-02-06", "close": 3.637955, "volume": 1316897.0}, {"date": "2019-02-07", "close": 3.618021, "volume": 1917523.0}, {"date": "2019-02-08", "close": 3.647922, "volume": 1802322.0}, {"date": "2019-02-11", "close": 3.677823, "volume": 1485378.0}, {"date": "2019-02-12", "close": 3.707724, "volume": 1405448.0}, {"date": "2019-02-13", "close": 3.68779, "volume": 1199785.0}, {"date": "2019-02-14", "close": 3.697757, "volume": 1684757.0}, {"date": "2019-02-15", "close": 3.737625, "volume": 1068477.0}, {"date": "2019-02-18", "close": 3.797427, "volume": 1476053.0}, {"date": "2019-02-19", "close": 3.797427, "volume": 660444.0}, {"date": "2019-02-20", "close": 3.707724, "volume": 1614178.0}, {"date": "2019-02-21", "close": 3.717691, "volume": 1469986.0}, {"date": "2019-02-22", "close": 3.727658, "volume": 1656707.0}, {"date": "2019-02-25", "close": 3.717691, "volume": 932537.0}, {"date": "2019-02-26", "close": 3.697757, "volume": 1505842.0}, {"date": "2019-02-27", "close": 3.677823, "volume": 1155934.0}, {"date": "2019-02-28", "close": 3.68779, "volume": 1286656.0}, {"date": "2019-03-01", "close": 3.707724, "volume": 2052156.0}, {"date": "2019-03-04", "close": 3.707724, "volume": 970343.0}, {"date": "2019-03-05", "close": 3.757559, "volume": 1274568.0}, {"date": "2019-03-06", "close": 3.717691, "volume": 1711396.0}, {"date": "2019-03-07", "close": 3.747592, "volume": 1272139.0}, {"date": "2019-03-08", "close": 3.747592, "volume": 1158351.0}, {"date": "2019-03-11", "close": 3.737625, "volume": 746976.0}, {"date": "2019-03-12", "close": 3.717691, "volume": 1096504.0}, {"date": "2019-03-13", "close": 3.727658, "volume": 853229.0}, {"date": "2019-03-14", "close": 3.737625, "volume": 827269.0}, {"date": "2019-03-15", "close": 3.68779, "volume": 5086793.0}, {"date": "2019-03-18", "close": 3.657889, "volume": 2084080.0}, {"date": "2019-03-19", "close": 3.647922, "volume": 958423.0}, {"date": "2019-03-20", "close": 3.608054, "volume": 1620825.0}, {"date": "2019-03-21", "close": 3.608054, "volume": 1604783.0}, {"date": "2019-03-22", "close": 3.627988, "volume": 1610252.0}, {"date": "2019-03-25", "close": 3.627988, "volume": 990304.0}, {"date": "2019-03-26", "close": 3.677823, "volume": 1997256.0}, {"date": "2019-03-27", "close": 3.697757, "volume": 1366482.0}, {"date": "2019-03-28", "close": 3.747592, "volume": 2447668.0}, {"date": "2019-03-29", "close": 3.727658, "volume": 1195724.0}, {"date": "2019-04-01", "close": 3.657889, "volume": 989124.0}, {"date": "2019-04-02", "close": 3.667856, "volume": 859894.0}, {"date": "2019-04-03", "close": 3.677823, "volume": 690780.0}, {"date": "2019-04-04", "close": 3.608054, "volume": 826953.0}, {"date": "2019-04-05", "close": 3.578153, "volume": 765343.0}, {"date": "2019-04-08", "close": 3.598087, "volume": 945444.0}, {"date": "2019-04-09", "close": 3.578153, "volume": 622020.0}, {"date": "2019-04-10", "close": 3.598087, "volume": 763297.0}, {"date": "2019-04-11", "close": 3.598087, "volume": 646338.0}, {"date": "2019-04-12", "close": 3.618021, "volume": 720524.0}, {"date": "2019-04-15", "close": 3.598087, "volume": 628938.0}, {"date": "2019-04-16", "close": 3.657889, "volume": 1435301.0}, {"date": "2019-04-17", "close": 3.608054, "volume": 1172091.0}, {"date": "2019-04-18", "close": 3.627988, "volume": 795279.0}, {"date": "2019-04-23", "close": 3.697757, "volume": 1860884.0}, {"date": "2019-04-24", "close": 3.727658, "volume": 930537.0}, {"date": "2019-04-26", "close": 3.747592, "volume": 1225581.0}, {"date": "2019-04-29", "close": 3.717691, "volume": 1466800.0}, {"date": "2019-04-30", "close": 3.68779, "volume": 685670.0}, {"date": "2019-05-01", "close": 3.717691, "volume": 623857.0}, {"date": "2019-05-02", "close": 3.697757, "volume": 743405.0}, {"date": "2019-05-03", "close": 3.657889, "volume": 902236.0}, {"date": "2019-05-06", "close": 3.608054, "volume": 738648.0}, {"date": "2019-05-07", "close": 3.578153, "volume": 1048893.0}, {"date": "2019-05-08", "close": 3.558219, "volume": 839102.0}, {"date": "2019-05-09", "close": 3.548252, "volume": 1368546.0}, {"date": "2019-05-10", "close": 3.568186, "volume": 906270.0}, {"date": "2019-05-13", "close": 3.608054, "volume": 1245760.0}, {"date": "2019-05-14", "close": 3.58812, "volume": 1178373.0}, {"date": "2019-05-15", "close": 3.58812, "volume": 949701.0}, {"date": "2019-05-16", "close": 3.618021, "volume": 1024379.0}, {"date": "2019-05-17", "close": 3.657889, "volume": 938174.0}, {"date": "2019-05-20", "close": 3.667856, "volume": 947857.0}, {"date": "2019-05-21", "close": 3.717691, "volume": 753420.0}, {"date": "2019-05-22", "close": 3.677823, "volume": 731135.0}, {"date": "2019-05-23", "close": 3.68779, "volume": 667778.0}, {"date": "2019-05-24", "close": 3.717691, "volume": 862470.0}, {"date": "2019-05-27", "close": 3.717691, "volume": 576814.0}, {"date": "2019-05-28", "close": 3.717691, "volume": 1187630.0}, {"date": "2019-05-29", "close": 3.657889, "volume": 767006.0}, {"date": "2019-05-30", "close": 3.58812, "volume": 884664.0}, {"date": "2019-05-31", "close": 3.58812, "volume": 816435.0}, {"date": "2019-06-03", "close": 3.608054, "volume": 690680.0}, {"date": "2019-06-04", "close": 3.618021, "volume": 649478.0}, {"date": "2019-06-05", "close": 3.578153, "volume": 644945.0}, {"date": "2019-06-06", "close": 3.618021, "volume": 948935.0}, {"date": "2019-06-07", "close": 3.68779, "volume": 701195.0}, {"date": "2019-06-11", "close": 3.727658, "volume": 1177966.0}, {"date": "2019-06-12", "close": 3.737625, "volume": 1145715.0}, {"date": "2019-06-13", "close": 3.737625, "volume": 962720.0}, {"date": "2019-06-14", "close": 3.757559, "volume": 601751.0}, {"date": "2019-06-17", "close": 3.747592, "volume": 738591.0}, {"date": "2019-06-18", "close": 3.807394, "volume": 1564009.0}, {"date": "2019-06-19", "close": 3.847262, "volume": 1018505.0}, {"date": "2019-06-20", "close": 3.897097, "volume": 1854704.0}, {"date": "2019-06-21", "close": 3.857229, "volume": 1446243.0}, {"date": "2019-06-24", "close": 3.877163, "volume": 979417.0}, {"date": "2019-06-25", "close": 3.88713, "volume": 973092.0}, {"date": "2019-06-26", "close": 3.88713, "volume": 1634809.0}, {"date": "2019-06-27", "close": 3.737625, "volume": 1414815.0}, {"date": "2019-06-28", "close": 3.667856, "volume": 1346050.0}, {"date": "2019-07-01", "close": 3.727658, "volume": 1009304.0}, {"date": "2019-07-02", "close": 3.727658, "volume": 780759.0}, {"date": "2019-07-03", "close": 3.78746, "volume": 1079966.0}, {"date": "2019-07-04", "close": 3.847262, "volume": 1079217.0}, {"date": "2019-07-05", "close": 3.917031, "volume": 967118.0}, {"date": "2019-07-08", "close": 3.837295, "volume": 1067787.0}, {"date": "2019-07-09", "close": 3.837295, "volume": 932290.0}, {"date": "2019-07-10", "close": 3.847262, "volume": 763951.0}, {"date": "2019-07-11", "close": 3.837295, "volume": 654521.0}, {"date": "2019-07-12", "close": 3.807394, "volume": 752608.0}, {"date": "2019-07-15", "close": 3.78746, "volume": 657837.0}, {"date": "2019-07-16", "close": 3.807394, "volume": 655704.0}, {"date": "2019-07-17", "close": 3.807394, "volume": 719332.0}, {"date": "2019-07-18", "close": 3.797427, "volume": 844761.0}, {"date": "2019-07-19", "close": 3.797427, "volume": 1282229.0}, {"date": "2019-07-22", "close": 3.777493, "volume": 722540.0}, {"date": "2019-07-23", "close": 3.807394, "volume": 1053144.0}, {"date": "2019-07-24", "close": 3.817361, "volume": 1009703.0}, {"date": "2019-07-25", "close": 3.797427, "volume": 801267.0}, {"date": "2019-07-26", "close": 3.777493, "volume": 777674.0}, {"date": "2019-07-29", "close": 3.747592, "volume": 769454.0}, {"date": "2019-07-30", "close": 3.78746, "volume": 645200.0}, {"date": "2019-07-31", "close": 3.747592, "volume": 870581.0}, {"date": "2019-08-01", "close": 3.767526, "volume": 1290791.0}, {"date": "2019-08-02", "close": 3.827328, "volume": 775159.0}, {"date": "2019-08-05", "close": 3.817361, "volume": 775874.0}, {"date": "2019-08-06", "close": 3.747592, "volume": 1472346.0}, {"date": "2019-08-07", "close": 3.777493, "volume": 1154848.0}, {"date": "2019-08-08", "close": 3.78746, "volume": 783299.0}, {"date": "2019-08-09", "close": 3.817361, "volume": 1141587.0}, {"date": "2019-08-12", "close": 3.837295, "volume": 687940.0}, {"date": "2019-08-13", "close": 3.827328, "volume": 795838.0}, {"date": "2019-08-14", "close": 3.827328, "volume": 775579.0}, {"date": "2019-08-15", "close": 3.777493, "volume": 1117723.0}, {"date": "2019-08-16", "close": 3.78746, "volume": 1296001.0}, {"date": "2019-08-19", "close": 3.777493, "volume": 945584.0}, {"date": "2019-08-20", "close": 3.817361, "volume": 1061767.0}, {"date": "2019-08-21", "close": 3.827328, "volume": 819417.0}, {"date": "2019-08-22", "close": 3.817361, "volume": 541784.0}, {"date": "2019-08-23", "close": 3.837295, "volume": 1045704.0}, {"date": "2019-08-26", "close": 3.827328, "volume": 528348.0}, {"date": "2019-08-27", "close": 3.827328, "volume": 816144.0}, {"date": "2019-08-28", "close": 3.837295, "volume": 902403.0}, {"date": "2019-08-29", "close": 3.847262, "volume": 569613.0}, {"date": "2019-08-30", "close": 3.88713, "volume": 1053045.0}, {"date": "2019-09-02", "close": 3.867196, "volume": 594250.0}, {"date": "2019-09-03", "close": 3.857229, "volume": 837466.0}, {"date": "2019-09-04", "close": 3.867196, "volume": 1169194.0}, {"date": "2019-09-05", "close": 3.907064, "volume": 1093720.0}, {"date": "2019-09-06", "close": 3.897097, "volume": 898604.0}, {"date": "2019-09-09", "close": 3.926998, "volume": 660133.0}, {"date": "2019-09-10", "close": 3.897097, "volume": 1179826.0}, {"date": "2019-09-11", "close": 3.897097, "volume": 1002452.0}, {"date": "2019-09-12", "close": 3.917031, "volume": 621314.0}, {"date": "2019-09-13", "close": 3.88713, "volume": 831395.0}, {"date": "2019-09-16", "close": 3.847262, "volume": 1088123.0}, {"date": "2019-09-17", "close": 3.857229, "volume": 887254.0}, {"date": "2019-09-18", "close": 3.837295, "volume": 1128701.0}, {"date": "2019-09-19", "close": 3.867196, "volume": 1911604.0}, {"date": "2019-09-20", "close": 3.867196, "volume": 2726136.0}, {"date": "2019-09-23", "close": 3.897097, "volume": 673261.0}, {"date": "2019-09-24", "close": 3.936965, "volume": 1340686.0}, {"date": "2019-09-25", "close": 3.966866, "volume": 1255717.0}, {"date": "2019-09-26", "close": 3.966866, "volume": 878369.0}, {"date": "2019-09-27", "close": 3.9868, "volume": 678323.0}, {"date": "2019-09-30", "close": 3.936965, "volume": 1243703.0}, {"date": "2019-10-01", "close": 3.9868, "volume": 1254109.0}, {"date": "2019-10-02", "close": 3.956899, "volume": 828527.0}, {"date": "2019-10-03", "close": 3.926998, "volume": 1281835.0}, {"date": "2019-10-04", "close": 3.936965, "volume": 621502.0}, {"date": "2019-10-07", "close": 3.9868, "volume": 503611.0}, {"date": "2019-10-08", "close": 3.996767, "volume": 1407378.0}, {"date": "2019-10-09", "close": 4.006734, "volume": 1527533.0}, {"date": "2019-10-10", "close": 4.046602, "volume": 1551988.0}, {"date": "2019-10-11", "close": 4.106404, "volume": 1612104.0}, {"date": "2019-10-14", "close": 4.136305, "volume": 1228064.0}, {"date": "2019-10-15", "close": 4.166206, "volume": 820275.0}, {"date": "2019-10-16", "close": 4.235975, "volume": 1552708.0}, {"date": "2019-10-17", "close": 4.28581, "volume": 2137912.0}, {"date": "2019-10-18", "close": 4.245942, "volume": 1600388.0}, {"date": "2019-10-21", "close": 4.28581, "volume": 829943.0}, {"date": "2019-10-22", "close": 4.255909, "volume": 880031.0}, {"date": "2019-10-23", "close": 4.226008, "volume": 1251324.0}, {"date": "2019-10-24", "close": 4.196107, "volume": 1358723.0}, {"date": "2019-10-25", "close": 4.18614, "volume": 1103855.0}, {"date": "2019-10-28", "close": 4.166206, "volume": 877703.0}, {"date": "2019-10-29", "close": 4.176173, "volume": 932625.0}, {"date": "2019-10-30", "close": 4.146272, "volume": 973910.0}, {"date": "2019-10-31", "close": 4.136305, "volume": 624908.0}, {"date": "2019-11-01", "close": 4.176173, "volume": 535977.0}, {"date": "2019-11-04", "close": 4.166206, "volume": 533551.0}, {"date": "2019-11-05", "close": 4.146272, "volume": 599563.0}, {"date": "2019-11-06", "close": 4.136305, "volume": 882992.0}, {"date": "2019-11-07", "close": 4.176173, "volume": 827268.0}, {"date": "2019-11-08", "close": 4.126338, "volume": 1103049.0}, {"date": "2019-11-11", "close": 4.126338, "volume": 925573.0}, {"date": "2019-11-12", "close": 4.116371, "volume": 1058028.0}, {"date": "2019-11-13", "close": 4.046602, "volume": 1250577.0}, {"date": "2019-11-14", "close": 4.096437, "volume": 747950.0}, {"date": "2019-11-15", "close": 4.156239, "volume": 961565.0}, {"date": "2019-11-18", "close": 4.166206, "volume": 581792.0}, {"date": "2019-11-19", "close": 4.226008, "volume": 729675.0}, {"date": "2019-11-20", "close": 4.156239, "volume": 576551.0}, {"date": "2019-11-21", "close": 4.136305, "volume": 816510.0}, {"date": "2019-11-22", "close": 4.166206, "volume": 596460.0}, {"date": "2019-11-25", "close": 4.196107, "volume": 552239.0}, {"date": "2019-11-26", "close": 4.206074, "volume": 1009961.0}, {"date": "2019-11-27", "close": 4.235975, "volume": 1105534.0}, {"date": "2019-11-28", "close": 4.245942, "volume": 908468.0}, {"date": "2019-11-29", "close": 4.245942, "volume": 693741.0}, {"date": "2019-12-02", "close": 4.245942, "volume": 563433.0}, {"date": "2019-12-03", "close": 4.166206, "volume": 1156019.0}, {"date": "2019-12-04", "close": 4.146272, "volume": 1062799.0}, {"date": "2019-12-05", "close": 4.206074, "volume": 855119.0}, {"date": "2019-12-06", "close": 4.226008, "volume": 751855.0}, {"date": "2019-12-09", "close": 4.226008, "volume": 454204.0}, {"date": "2019-12-10", "close": 4.18614, "volume": 544852.0}, {"date": "2019-12-11", "close": 4.176173, "volume": 754117.0}, {"date": "2019-12-12", "close": 4.08647, "volume": 1227800.0}, {"date": "2019-12-13", "close": 4.006734, "volume": 1703340.0}, {"date": "2019-12-16", "close": 4.066536, "volume": 1760233.0}, {"date": "2019-12-17", "close": 4.096437, "volume": 841573.0}, {"date": "2019-12-18", "close": 4.056569, "volume": 1126323.0}, {"date": "2019-12-19", "close": 4.056569, "volume": 1755178.0}, {"date": "2019-12-20", "close": 4.016701, "volume": 1573297.0}, {"date": "2019-12-23", "close": 4.026668, "volume": 955004.0}, {"date": "2019-12-24", "close": 4.036635, "volume": 839216.0}, {"date": "2019-12-27", "close": 4.076503, "volume": 508500.0}, {"date": "2019-12-30", "close": 4.006734, "volume": 753986.0}, {"date": "2019-12-31", "close": 3.907064, "volume": 598780.0}, {"date": "2020-01-02", "close": 3.907064, "volume": 497576.0}, {"date": "2020-01-03", "close": 3.926998, "volume": 537268.0}, {"date": "2020-01-06", "close": 3.946932, "volume": 646072.0}, {"date": "2020-01-07", "close": 3.9868, "volume": 460507.0}, {"date": "2020-01-08", "close": 3.946932, "volume": 750284.0}, {"date": "2020-01-09", "close": 3.956899, "volume": 601005.0}, {"date": "2020-01-10", "close": 3.956899, "volume": 817277.0}, {"date": "2020-01-13", "close": 3.956899, "volume": 507183.0}, {"date": "2020-01-14", "close": 3.9868, "volume": 798651.0}, {"date": "2020-01-15", "close": 4.006734, "volume": 546245.0}, {"date": "2020-01-16", "close": 4.066536, "volume": 714450.0}, {"date": "2020-01-17", "close": 4.08647, "volume": 641817.0}, {"date": "2020-01-20", "close": 4.056569, "volume": 657335.0}, {"date": "2020-01-21", "close": 4.076503, "volume": 910793.0}, {"date": "2020-01-22", "close": 4.106404, "volume": 792324.0}, {"date": "2020-01-23", "close": 4.106404, "volume": 759578.0}, {"date": "2020-01-24", "close": 4.076503, "volume": 692998.0}, {"date": "2020-01-28", "close": 4.056569, "volume": 752937.0}, {"date": "2020-01-29", "close": 4.096437, "volume": 621656.0}, {"date": "2020-01-30", "close": 4.096437, "volume": 546931.0}, {"date": "2020-01-31", "close": 4.096437, "volume": 826046.0}, {"date": "2020-02-03", "close": 4.076503, "volume": 689179.0}, {"date": "2020-02-04", "close": 4.096437, "volume": 758248.0}, {"date": "2020-02-05", "close": 4.066536, "volume": 1027867.0}, {"date": "2020-02-06", "close": 3.976833, "volume": 1279476.0}, {"date": "2020-02-07", "close": 3.966866, "volume": 824389.0}, {"date": "2020-02-10", "close": 3.936965, "volume": 871571.0}, {"date": "2020-02-11", "close": 3.966866, "volume": 1110473.0}, {"date": "2020-02-12", "close": 3.966866, "volume": 620239.0}, {"date": "2020-02-13", "close": 3.976833, "volume": 1230497.0}, {"date": "2020-02-14", "close": 3.996767, "volume": 1752057.0}, {"date": "2020-02-17", "close": 4.016701, "volume": 467376.0}, {"date": "2020-02-18", "close": 4.006734, "volume": 490968.0}, {"date": "2020-02-19", "close": 4.056569, "volume": 505589.0}, {"date": "2020-02-20", "close": 4.076503, "volume": 595846.0}, {"date": "2020-02-21", "close": 4.036635, "volume": 616470.0}, {"date": "2020-02-24", "close": 3.9868, "volume": 491795.0}, {"date": "2020-02-25", "close": 3.917031, "volume": 1350674.0}, {"date": "2020-02-26", "close": 3.857229, "volume": 1239399.0}, {"date": "2020-02-27", "close": 3.867196, "volume": 911743.0}, {"date": "2020-02-28", "close": 3.777493, "volume": 1892860.0}, {"date": "2020-03-02", "close": 3.727658, "volume": 1845559.0}, {"date": "2020-03-03", "close": 3.797427, "volume": 1713353.0}, {"date": "2020-03-04", "close": 3.777493, "volume": 992433.0}, {"date": "2020-03-05", "close": 3.837295, "volume": 1335958.0}, {"date": "2020-03-06", "close": 3.737625, "volume": 1238755.0}, {"date": "2020-03-09", "close": 3.608054, "volume": 1593312.0}, {"date": "2020-03-10", "close": 3.618021, "volume": 2336216.0}, {"date": "2020-03-11", "close": 3.58812, "volume": 1682230.0}, {"date": "2020-03-12", "close": 3.338945, "volume": 3133956.0}, {"date": "2020-03-13", "close": 3.448582, "volume": 4124988.0}, {"date": "2020-03-16", "close": 3.159539, "volume": 3188137.0}, {"date": "2020-03-17", "close": 3.249242, "volume": 4243602.0}, {"date": "2020-03-18", "close": 2.910364, "volume": 4046008.0}, {"date": "2020-03-19", "close": 2.89043, "volume": 4126511.0}, {"date": "2020-03-20", "close": 2.820661, "volume": 4488833.0}, {"date": "2020-03-23", "close": 2.720991, "volume": 2845568.0}, {"date": "2020-03-24", "close": 3.239275, "volume": 4515737.0}, {"date": "2020-03-25", "close": 3.219341, "volume": 3420291.0}, {"date": "2020-03-26", "close": 3.408714, "volume": 1892311.0}, {"date": "2020-03-27", "close": 3.28911, "volume": 2222471.0}, {"date": "2020-03-30", "close": 3.28911, "volume": 2205126.0}, {"date": "2020-03-31", "close": 3.338945, "volume": 3180656.0}, {"date": "2020-04-01", "close": 3.279143, "volume": 2317902.0}, {"date": "2020-04-02", "close": 3.159539, "volume": 1251175.0}, {"date": "2020-04-03", "close": 3.159539, "volume": 1458956.0}, {"date": "2020-04-06", "close": 3.338945, "volume": 1236725.0}, {"date": "2020-04-07", "close": 3.408714, "volume": 1933636.0}, {"date": "2020-04-08", "close": 3.358879, "volume": 1926612.0}, {"date": "2020-04-09", "close": 3.418681, "volume": 1032164.0}, {"date": "2020-04-14", "close": 3.38878, "volume": 2066590.0}, {"date": "2020-04-15", "close": 3.418681, "volume": 1967473.0}, {"date": "2020-04-16", "close": 3.438615, "volume": 1815721.0}, {"date": "2020-04-17", "close": 3.478483, "volume": 1873339.0}, {"date": "2020-04-20", "close": 3.458549, "volume": 1533750.0}, {"date": "2020-04-21", "close": 3.309044, "volume": 1602328.0}, {"date": "2020-04-22", "close": 3.309044, "volume": 1369500.0}, {"date": "2020-04-23", "close": 3.328978, "volume": 1685152.0}, {"date": "2020-04-24", "close": 3.319011, "volume": 846014.0}, {"date": "2020-04-27", "close": 3.408714, "volume": 1397890.0}, {"date": "2020-04-28", "close": 3.428648, "volume": 1368578.0}, {"date": "2020-04-29", "close": 3.418681, "volume": 829783.0}, {"date": "2020-04-30", "close": 3.518351, "volume": 1651441.0}, {"date": "2020-05-01", "close": 3.428648, "volume": 2058621.0}, {"date": "2020-05-04", "close": 3.48845, "volume": 1707092.0}, {"date": "2020-05-05", "close": 3.558219, "volume": 1166962.0}, {"date": "2020-05-06", "close": 3.538285, "volume": 1155341.0}, {"date": "2020-05-07", "close": 3.528318, "volume": 1837135.0}, {"date": "2020-05-08", "close": 3.498417, "volume": 1321001.0}, {"date": "2020-05-11", "close": 3.548252, "volume": 1109732.0}, {"date": "2020-05-12", "close": 3.548252, "volume": 1942791.0}, {"date": "2020-05-13", "close": 3.478483, "volume": 1664709.0}, {"date": "2020-05-14", "close": 3.458549, "volume": 1456776.0}, {"date": "2020-05-15", "close": 3.468516, "volume": 952294.0}, {"date": "2020-05-18", "close": 3.48845, "volume": 1031162.0}, {"date": "2020-05-19", "close": 3.508384, "volume": 850609.0}, {"date": "2020-05-20", "close": 3.558219, "volume": 718144.0}, {"date": "2020-05-21", "close": 3.58812, "volume": 1449847.0}, {"date": "2020-05-22", "close": 3.608054, "volume": 1173550.0}, {"date": "2020-05-25", "close": 3.667856, "volume": 1012263.0}, {"date": "2020-05-26", "close": 3.817361, "volume": 1421845.0}, {"date": "2020-05-27", "close": 3.847262, "volume": 1372182.0}, {"date": "2020-05-28", "close": 3.847262, "volume": 1484954.0}, {"date": "2020-05-29", "close": 3.767526, "volume": 1871259.0}, {"date": "2020-06-01", "close": 3.677823, "volume": 1437395.0}, {"date": "2020-06-02", "close": 3.667856, "volume": 1261373.0}, {"date": "2020-06-03", "close": 3.697757, "volume": 1950551.0}, {"date": "2020-06-04", "close": 3.807394, "volume": 2486664.0}, {"date": "2020-06-05", "close": 3.757559, "volume": 826133.0}, {"date": "2020-06-09", "close": 3.936965, "volume": 2185866.0}, {"date": "2020-06-10", "close": 3.9868, "volume": 1614769.0}, {"date": "2020-06-11", "close": 3.837295, "volume": 1284525.0}, {"date": "2020-06-12", "close": 3.797427, "volume": 1235330.0}, {"date": "2020-06-15", "close": 3.747592, "volume": 905998.0}, {"date": "2020-06-16", "close": 3.837295, "volume": 1227278.0}, {"date": "2020-06-17", "close": 3.926998, "volume": 1418680.0}, {"date": "2020-06-18", "close": 3.807394, "volume": 2301685.0}, {"date": "2020-06-19", "close": 3.926998, "volume": 3891421.0}, {"date": "2020-06-22", "close": 3.857229, "volume": 1111971.0}, {"date": "2020-06-23", "close": 3.88713, "volume": 1544238.0}, {"date": "2020-06-24", "close": 3.907064, "volume": 855958.0}, {"date": "2020-06-25", "close": 4.006734, "volume": 2524895.0}, {"date": "2020-06-26", "close": 3.976833, "volume": 1385269.0}, {"date": "2020-06-29", "close": 3.857229, "volume": 1123061.0}, {"date": "2020-06-30", "close": 3.817361, "volume": 1938000.0}, {"date": "2020-07-01", "close": 3.847262, "volume": 1170357.0}, {"date": "2020-07-02", "close": 3.926998, "volume": 990672.0}, {"date": "2020-07-03", "close": 3.897097, "volume": 725967.0}, {"date": "2020-07-06", "close": 3.88713, "volume": 512484.0}, {"date": "2020-07-07", "close": 3.867196, "volume": 869365.0}, {"date": "2020-07-08", "close": 3.797427, "volume": 1329054.0}, {"date": "2020-07-09", "close": 3.797427, "volume": 852199.0}, {"date": "2020-07-10", "close": 3.817361, "volume": 561421.0}, {"date": "2020-07-13", "close": 3.897097, "volume": 1248069.0}, {"date": "2020-07-14", "close": 3.877163, "volume": 809558.0}, {"date": "2020-07-15", "close": 3.946932, "volume": 891409.0}, {"date": "2020-07-16", "close": 3.88713, "volume": 1006122.0}, {"date": "2020-07-17", "close": 3.907064, "volume": 471786.0}, {"date": "2020-07-20", "close": 3.88713, "volume": 424974.0}, {"date": "2020-07-21", "close": 3.907064, "volume": 932161.0}, {"date": "2020-07-22", "close": 3.917031, "volume": 750643.0}, {"date": "2020-07-23", "close": 3.926998, "volume": 1513068.0}, {"date": "2020-07-24", "close": 3.897097, "volume": 709907.0}, {"date": "2020-07-27", "close": 3.956899, "volume": 824258.0}, {"date": "2020-07-28", "close": 3.926998, "volume": 1742968.0}, {"date": "2020-07-29", "close": 3.917031, "volume": 1178896.0}, {"date": "2020-07-30", "close": 3.907064, "volume": 736166.0}, {"date": "2020-07-31", "close": 3.837295, "volume": 1571374.0}, {"date": "2020-08-03", "close": 3.817361, "volume": 1505969.0}, {"date": "2020-08-04", "close": 3.966866, "volume": 1585150.0}, {"date": "2020-08-05", "close": 3.936965, "volume": 1183684.0}, {"date": "2020-08-06", "close": 3.976833, "volume": 1751493.0}, {"date": "2020-08-07", "close": 3.897097, "volume": 833813.0}, {"date": "2020-08-10", "close": 3.936965, "volume": 682065.0}, {"date": "2020-08-11", "close": 3.956899, "volume": 1100784.0}, {"date": "2020-08-12", "close": 3.976833, "volume": 876313.0}, {"date": "2020-08-13", "close": 3.956899, "volume": 1135735.0}, {"date": "2020-08-14", "close": 4.016701, "volume": 2439228.0}, {"date": "2020-08-17", "close": 3.996767, "volume": 1445608.0}, {"date": "2020-08-18", "close": 4.066536, "volume": 1093525.0}, {"date": "2020-08-19", "close": 3.946932, "volume": 1854359.0}, {"date": "2020-08-20", "close": 3.926998, "volume": 1359208.0}, {"date": "2020-08-21", "close": 3.956899, "volume": 851749.0}, {"date": "2020-08-24", "close": 3.976833, "volume": 706333.0}, {"date": "2020-08-25", "close": 3.9868, "volume": 955252.0}, {"date": "2020-08-26", "close": 3.966866, "volume": 847049.0}, {"date": "2020-08-27", "close": 3.966866, "volume": 911964.0}, {"date": "2020-08-28", "close": 4.026668, "volume": 1855931.0}, {"date": "2020-08-31", "close": 4.046602, "volume": 770523.0}, {"date": "2020-09-01", "close": 3.976833, "volume": 1810553.0}, {"date": "2020-09-02", "close": 3.996767, "volume": 1183203.0}, {"date": "2020-09-03", "close": 4.046602, "volume": 1885154.0}, {"date": "2020-09-04", "close": 3.976833, "volume": 1237654.0}, {"date": "2020-09-07", "close": 3.966866, "volume": 969334.0}, {"date": "2020-09-08", "close": 4.026668, "volume": 1260814.0}, {"date": "2020-09-09", "close": 3.996767, "volume": 1357896.0}, {"date": "2020-09-10", "close": 3.9868, "volume": 1265128.0}, {"date": "2020-09-11", "close": 3.956899, "volume": 606308.0}, {"date": "2020-09-14", "close": 3.946932, "volume": 1058157.0}, {"date": "2020-09-15", "close": 3.976833, "volume": 977007.0}, {"date": "2020-09-16", "close": 4.08647, "volume": 1645666.0}, {"date": "2020-09-17", "close": 4.136305, "volume": 2015792.0}, {"date": "2020-09-18", "close": 4.046602, "volume": 3793928.0}, {"date": "2020-09-21", "close": 4.066536, "volume": 1208836.0}, {"date": "2020-09-22", "close": 4.036635, "volume": 1300978.0}, {"date": "2020-09-23", "close": 4.036635, "volume": 2643313.0}, {"date": "2020-09-24", "close": 4.046602, "volume": 1327531.0}, {"date": "2020-09-25", "close": 4.096437, "volume": 877541.0}, {"date": "2020-09-28", "close": 4.116371, "volume": 763708.0}, {"date": "2020-09-29", "close": 4.116371, "volume": 1068090.0}, {"date": "2020-09-30", "close": 4.026668, "volume": 1679752.0}, {"date": "2020-10-01", "close": 4.056569, "volume": 941134.0}, {"date": "2020-10-02", "close": 4.036635, "volume": 943471.0}, {"date": "2020-10-05", "close": 4.106404, "volume": 523105.0}, {"date": "2020-10-06", "close": 4.106404, "volume": 656027.0}, {"date": "2020-10-07", "close": 4.136305, "volume": 2560801.0}, {"date": "2020-10-08", "close": 4.096437, "volume": 915131.0}, {"date": "2020-10-09", "close": 4.066536, "volume": 941255.0}, {"date": "2020-10-12", "close": 4.066536, "volume": 715421.0}, {"date": "2020-10-13", "close": 4.096437, "volume": 832904.0}, {"date": "2020-10-14", "close": 4.106404, "volume": 767403.0}, {"date": "2020-10-15", "close": 4.176173, "volume": 1005428.0}, {"date": "2020-10-16", "close": 4.08647, "volume": 1730580.0}, {"date": "2020-10-19", "close": 4.076503, "volume": 695744.0}, {"date": "2020-10-20", "close": 4.096437, "volume": 610770.0}, {"date": "2020-10-21", "close": 4.096437, "volume": 831699.0}, {"date": "2020-10-22", "close": 4.096437, "volume": 802302.0}, {"date": "2020-10-23", "close": 4.096437, "volume": 633418.0}, {"date": "2020-10-26", "close": 4.126338, "volume": 544729.0}, {"date": "2020-10-27", "close": 4.066536, "volume": 794480.0}, {"date": "2020-10-28", "close": 4.056569, "volume": 903914.0}, {"date": "2020-10-29", "close": 4.026668, "volume": 620851.0}, {"date": "2020-10-30", "close": 3.996767, "volume": 1175719.0}, {"date": "2020-11-02", "close": 4.016701, "volume": 876877.0}, {"date": "2020-11-03", "close": 4.076503, "volume": 1164438.0}, {"date": "2020-11-04", "close": 4.136305, "volume": 1137311.0}, {"date": "2020-11-05", "close": 4.176173, "volume": 659558.0}, {"date": "2020-11-06", "close": 4.176173, "volume": 850014.0}, {"date": "2020-11-09", "close": 4.176173, "volume": 832071.0}, {"date": "2020-11-10", "close": 4.166206, "volume": 1422157.0}, {"date": "2020-11-11", "close": 4.265876, "volume": 2202075.0}, {"date": "2020-11-12", "close": 4.265876, "volume": 1294076.0}, {"date": "2020-11-13", "close": 4.206074, "volume": 1887787.0}, {"date": "2020-11-16", "close": 4.255909, "volume": 46784.0}, {"date": "2020-11-17", "close": 4.226008, "volume": 1390918.0}, {"date": "2020-11-18", "close": 4.226008, "volume": 971516.0}, {"date": "2020-11-19", "close": 4.255909, "volume": 851560.0}, {"date": "2020-11-20", "close": 4.275843, "volume": 695129.0}, {"date": "2020-11-23", "close": 4.226008, "volume": 412678.0}, {"date": "2020-11-24", "close": 4.255909, "volume": 1038758.0}, {"date": "2020-11-25", "close": 4.275843, "volume": 1041360.0}, {"date": "2020-11-26", "close": 4.255909, "volume": 568018.0}, {"date": "2020-11-27", "close": 4.325678, "volume": 537425.0}, {"date": "2020-11-30", "close": 4.295777, "volume": 1877296.0}, {"date": "2020-12-01", "close": 4.305744, "volume": 775022.0}, {"date": "2020-12-02", "close": 4.295777, "volume": 1044798.0}, {"date": "2020-12-03", "close": 4.315711, "volume": 879134.0}, {"date": "2020-12-04", "close": 4.315711, "volume": 809935.0}, {"date": "2020-12-07", "close": 4.335645, "volume": 1075982.0}, {"date": "2020-12-08", "close": 4.335645, "volume": 1547779.0}, {"date": "2020-12-09", "close": 4.295777, "volume": 1494990.0}, {"date": "2020-12-10", "close": 4.28581, "volume": 1501191.0}, {"date": "2020-12-11", "close": 4.345612, "volume": 1372601.0}, {"date": "2020-12-14", "close": 4.355579, "volume": 875646.0}, {"date": "2020-12-15", "close": 4.375513, "volume": 845179.0}, {"date": "2020-12-16", "close": 4.365546, "volume": 999469.0}, {"date": "2020-12-17", "close": 4.405414, "volume": 1740245.0}, {"date": "2020-12-18", "close": 4.355579, "volume": 2545492.0}, {"date": "2020-12-21", "close": 4.345612, "volume": 1542047.0}, {"date": "2020-12-22", "close": 4.345612, "volume": 860464.0}, {"date": "2020-12-23", "close": 4.405414, "volume": 961796.0}, {"date": "2020-12-24", "close": 4.525018, "volume": 1388564.0}, {"date": "2020-12-29", "close": 4.515051, "volume": 709870.0}, {"date": "2020-12-30", "close": 4.455249, "volume": 906145.0}, {"date": "2020-12-31", "close": 4.405414, "volume": 793541.0}, {"date": "2021-01-04", "close": 4.435315, "volume": 715603.0}, {"date": "2021-01-05", "close": 4.445282, "volume": 890414.0}, {"date": "2021-01-06", "close": 4.415381, "volume": 871494.0}, {"date": "2021-01-07", "close": 4.335645, "volume": 2070977.0}, {"date": "2021-01-08", "close": 4.375513, "volume": 1122772.0}, {"date": "2021-01-11", "close": 4.325678, "volume": 968528.0}, {"date": "2021-01-12", "close": 4.275843, "volume": 1147663.0}, {"date": "2021-01-13", "close": 4.255909, "volume": 1926769.0}, {"date": "2021-01-14", "close": 4.265876, "volume": 687756.0}, {"date": "2021-01-15", "close": 4.255909, "volume": 749176.0}, {"date": "2021-01-18", "close": 4.28581, "volume": 572227.0}, {"date": "2021-01-19", "close": 4.365546, "volume": 775944.0}, {"date": "2021-01-20", "close": 4.235975, "volume": 877677.0}, {"date": "2021-01-21", "close": 4.255909, "volume": 1440634.0}, {"date": "2021-01-22", "close": 4.28581, "volume": 703862.0}, {"date": "2021-01-25", "close": 4.325678, "volume": 525667.0}, {"date": "2021-01-27", "close": 4.295777, "volume": 1715998.0}, {"date": "2021-01-28", "close": 4.265876, "volume": 1925048.0}, {"date": "2021-01-29", "close": 4.28581, "volume": 934618.0}, {"date": "2021-02-01", "close": 4.295777, "volume": 827587.0}, {"date": "2021-02-02", "close": 4.275843, "volume": 1075901.0}, {"date": "2021-02-03", "close": 4.206074, "volume": 1890053.0}, {"date": "2021-02-04", "close": 4.076503, "volume": 2996570.0}, {"date": "2021-02-05", "close": 4.026668, "volume": 2065269.0}, {"date": "2021-02-08", "close": 3.926998, "volume": 1391613.0}, {"date": "2021-02-09", "close": 3.897097, "volume": 2462123.0}, {"date": "2021-02-10", "close": 3.907064, "volume": 1552033.0}, {"date": "2021-02-11", "close": 3.917031, "volume": 922044.0}, {"date": "2021-02-12", "close": 3.917031, "volume": 908521.0}, {"date": "2021-02-15", "close": 3.907064, "volume": 919523.0}, {"date": "2021-02-16", "close": 3.847262, "volume": 1547045.0}, {"date": "2021-02-17", "close": 3.797427, "volume": 2889405.0}, {"date": "2021-02-18", "close": 3.797427, "volume": 2334731.0}, {"date": "2021-02-19", "close": 3.797427, "volume": 2636605.0}, {"date": "2021-02-22", "close": 3.78746, "volume": 1779995.0}, {"date": "2021-02-23", "close": 3.827328, "volume": 2193072.0}, {"date": "2021-02-24", "close": 3.867196, "volume": 2024842.0}, {"date": "2021-02-25", "close": 3.827328, "volume": 1926883.0}, {"date": "2021-02-26", "close": 3.78746, "volume": 2961410.0}, {"date": "2021-03-01", "close": 3.847262, "volume": 1804587.0}, {"date": "2021-03-02", "close": 3.857229, "volume": 1383230.0}, {"date": "2021-03-03", "close": 3.837295, "volume": 979283.0}, {"date": "2021-03-04", "close": 3.837295, "volume": 639992.0}, {"date": "2021-03-05", "close": 3.807394, "volume": 1234631.0}, {"date": "2021-03-08", "close": 3.807394, "volume": 824028.0}, {"date": "2021-03-09", "close": 3.797427, "volume": 1022394.0}, {"date": "2021-03-10", "close": 3.817361, "volume": 1220004.0}, {"date": "2021-03-11", "close": 3.817361, "volume": 923970.0}, {"date": "2021-03-12", "close": 3.857229, "volume": 754912.0}, {"date": "2021-03-15", "close": 3.936965, "volume": 1114679.0}, {"date": "2021-03-16", "close": 3.996767, "volume": 1662527.0}, {"date": "2021-03-17", "close": 3.917031, "volume": 913539.0}, {"date": "2021-03-18", "close": 3.88713, "volume": 1219022.0}, {"date": "2021-03-19", "close": 3.877163, "volume": 2404903.0}, {"date": "2021-03-22", "close": 3.897097, "volume": 797612.0}, {"date": "2021-03-23", "close": 3.936965, "volume": 1160885.0}, {"date": "2021-03-24", "close": 3.946932, "volume": 910029.0}, {"date": "2021-03-25", "close": 3.946932, "volume": 1042376.0}, {"date": "2021-03-26", "close": 3.946932, "volume": 989341.0}, {"date": "2021-03-29", "close": 3.917031, "volume": 1231266.0}, {"date": "2021-03-30", "close": 3.897097, "volume": 1049165.0}, {"date": "2021-03-31", "close": 3.936965, "volume": 1422289.0}, {"date": "2021-04-01", "close": 3.956899, "volume": 788205.0}, {"date": "2021-04-06", "close": 3.976833, "volume": 790396.0}, {"date": "2021-04-07", "close": 4.026668, "volume": 685629.0}, {"date": "2021-04-08", "close": 4.046602, "volume": 803108.0}, {"date": "2021-04-09", "close": 4.076503, "volume": 683583.0}, {"date": "2021-04-12", "close": 4.056569, "volume": 538240.0}, {"date": "2021-04-13", "close": 4.066536, "volume": 692912.0}, {"date": "2021-04-14", "close": 4.08647, "volume": 677578.0}, {"date": "2021-04-15", "close": 4.096437, "volume": 727647.0}, {"date": "2021-04-16", "close": 4.136305, "volume": 1034545.0}, {"date": "2021-04-19", "close": 4.046602, "volume": 975690.0}, {"date": "2021-04-20", "close": 4.046602, "volume": 639527.0}, {"date": "2021-04-21", "close": 4.056569, "volume": 1114219.0}, {"date": "2021-04-22", "close": 4.076503, "volume": 1042041.0}, {"date": "2021-04-23", "close": 4.08647, "volume": 737778.0}, {"date": "2021-04-26", "close": 4.08647, "volume": 588563.0}, {"date": "2021-04-27", "close": 4.106404, "volume": 845430.0}, {"date": "2021-04-28", "close": 4.196107, "volume": 1216785.0}, {"date": "2021-04-29", "close": 4.18614, "volume": 708670.0}, {"date": "2021-04-30", "close": 4.116371, "volume": 967778.0}, {"date": "2021-05-03", "close": 4.146272, "volume": 718017.0}, {"date": "2021-05-04", "close": 4.196107, "volume": 846292.0}, {"date": "2021-05-05", "close": 4.235975, "volume": 868842.0}, {"date": "2021-05-06", "close": 4.18614, "volume": 867133.0}, {"date": "2021-05-07", "close": 4.18614, "volume": 517168.0}, {"date": "2021-05-10", "close": 4.216041, "volume": 812113.0}, {"date": "2021-05-11", "close": 4.206074, "volume": 897152.0}, {"date": "2021-05-12", "close": 4.156239, "volume": 555560.0}, {"date": "2021-05-13", "close": 4.136305, "volume": 651240.0}, {"date": "2021-05-14", "close": 4.166206, "volume": 528278.0}, {"date": "2021-05-17", "close": 4.156239, "volume": 527345.0}, {"date": "2021-05-18", "close": 4.146272, "volume": 562728.0}, {"date": "2021-05-19", "close": 4.096437, "volume": 927097.0}, {"date": "2021-05-20", "close": 4.156239, "volume": 988840.0}, {"date": "2021-05-21", "close": 4.126338, "volume": 682333.0}, {"date": "2021-05-24", "close": 4.156239, "volume": 627057.0}, {"date": "2021-05-25", "close": 4.216041, "volume": 435343.0}, {"date": "2021-05-26", "close": 4.216041, "volume": 544452.0}, {"date": "2021-05-27", "close": 4.206074, "volume": 1501350.0}, {"date": "2021-05-28", "close": 4.226008, "volume": 826407.0}, {"date": "2021-05-31", "close": 4.255909, "volume": 535271.0}, {"date": "2021-06-01", "close": 4.235975, "volume": 835961.0}, {"date": "2021-06-02", "close": 4.295777, "volume": 595918.0}, {"date": "2021-06-03", "close": 4.305744, "volume": 1187590.0}, {"date": "2021-06-04", "close": 4.305744, "volume": 798020.0}, {"date": "2021-06-07", "close": 4.335645, "volume": 482494.0}, {"date": "2021-06-08", "close": 4.335645, "volume": 658010.0}, {"date": "2021-06-09", "close": 4.275843, "volume": 782294.0}, {"date": "2021-06-10", "close": 4.335645, "volume": 1766909.0}, {"date": "2021-06-11", "close": 4.315711, "volume": 811115.0}, {"date": "2021-06-15", "close": 4.305744, "volume": 719665.0}, {"date": "2021-06-16", "close": 4.345612, "volume": 885252.0}, {"date": "2021-06-17", "close": 4.28581, "volume": 1462184.0}, {"date": "2021-06-18", "close": 4.305744, "volume": 1876990.0}, {"date": "2021-06-21", "close": 4.315711, "volume": 543656.0}, {"date": "2021-06-22", "close": 4.335645, "volume": 1146505.0}, {"date": "2021-06-23", "close": 4.315711, "volume": 868240.0}, {"date": "2021-06-24", "close": 4.315711, "volume": 692163.0}, {"date": "2021-06-25", "close": 4.345612, "volume": 961215.0}, {"date": "2021-06-28", "close": 4.325678, "volume": 1013797.0}, {"date": "2021-06-29", "close": 4.265876, "volume": 754383.0}, {"date": "2021-06-30", "close": 4.245942, "volume": 1240653.0}, {"date": "2021-07-01", "close": 4.245942, "volume": 1187392.0}, {"date": "2021-07-02", "close": 4.245942, "volume": 650408.0}, {"date": "2021-07-05", "close": 4.275843, "volume": 959212.0}, {"date": "2021-07-06", "close": 4.255909, "volume": 838607.0}, {"date": "2021-07-07", "close": 4.226008, "volume": 1380666.0}, {"date": "2021-07-08", "close": 4.245942, "volume": 821599.0}, {"date": "2021-07-09", "close": 4.245942, "volume": 1137496.0}, {"date": "2021-07-12", "close": 4.275843, "volume": 480725.0}, {"date": "2021-07-13", "close": 4.275843, "volume": 707705.0}, {"date": "2021-07-14", "close": 4.265876, "volume": 596840.0}, {"date": "2021-07-15", "close": 4.245942, "volume": 632225.0}, {"date": "2021-07-16", "close": 4.196107, "volume": 1203547.0}, {"date": "2021-07-19", "close": 4.146272, "volume": 1603693.0}, {"date": "2021-07-20", "close": 4.146272, "volume": 1876541.0}, {"date": "2021-07-21", "close": 4.176173, "volume": 902408.0}, {"date": "2021-07-22", "close": 4.206074, "volume": 650452.0}, {"date": "2021-07-23", "close": 4.216041, "volume": 481329.0}, {"date": "2021-07-26", "close": 4.206074, "volume": 829080.0}, {"date": "2021-07-27", "close": 4.146272, "volume": 1440629.0}, {"date": "2021-07-28", "close": 4.146272, "volume": 1232319.0}, {"date": "2021-07-29", "close": 4.056569, "volume": 1151616.0}, {"date": "2021-07-30", "close": 4.096437, "volume": 1605503.0}, {"date": "2021-08-02", "close": 4.08647, "volume": 678103.0}, {"date": "2021-08-03", "close": 4.08647, "volume": 955490.0}, {"date": "2021-08-04", "close": 3.996767, "volume": 1778996.0}, {"date": "2021-08-05", "close": 3.946932, "volume": 1449839.0}, {"date": "2021-08-06", "close": 4.006734, "volume": 1386439.0}, {"date": "2021-08-09", "close": 4.016701, "volume": 832656.0}, {"date": "2021-08-10", "close": 4.026668, "volume": 641314.0}, {"date": "2021-08-11", "close": 4.006734, "volume": 970659.0}, {"date": "2021-08-12", "close": 4.006734, "volume": 1058038.0}, {"date": "2021-08-13", "close": 3.996767, "volume": 844389.0}, {"date": "2021-08-16", "close": 4.026668, "volume": 1154674.0}, {"date": "2021-08-17", "close": 3.9868, "volume": 2206267.0}, {"date": "2021-08-18", "close": 4.046602, "volume": 1621687.0}, {"date": "2021-08-19", "close": 4.046602, "volume": 1163883.0}, {"date": "2021-08-20", "close": 4.08647, "volume": 722244.0}, {"date": "2021-08-23", "close": 4.066536, "volume": 864105.0}, {"date": "2021-08-24", "close": 4.046602, "volume": 847508.0}, {"date": "2021-08-25", "close": 4.026668, "volume": 576151.0}, {"date": "2021-08-26", "close": 4.026668, "volume": 894692.0}, {"date": "2021-08-27", "close": 4.026668, "volume": 907629.0}, {"date": "2021-08-30", "close": 4.036635, "volume": 637765.0}, {"date": "2021-08-31", "close": 4.046602, "volume": 1272900.0}, {"date": "2021-09-01", "close": 4.036635, "volume": 945789.0}, {"date": "2021-09-02", "close": 4.036635, "volume": 946125.0}, {"date": "2021-09-03", "close": 4.096437, "volume": 1076795.0}, {"date": "2021-09-06", "close": 4.116371, "volume": 1107248.0}, {"date": "2021-09-07", "close": 4.076503, "volume": 764906.0}, {"date": "2021-09-08", "close": 4.096437, "volume": 1170999.0}, {"date": "2021-09-09", "close": 4.046602, "volume": 1083161.0}, {"date": "2021-09-10", "close": 4.046602, "volume": 759901.0}, {"date": "2021-09-13", "close": 4.036635, "volume": 1042977.0}, {"date": "2021-09-14", "close": 4.036635, "volume": 1576629.0}, {"date": "2021-09-15", "close": 4.036635, "volume": 1383545.0}, {"date": "2021-09-16", "close": 4.056569, "volume": 1283717.0}, {"date": "2021-09-17", "close": 4.036635, "volume": 3453956.0}, {"date": "2021-09-20", "close": 4.036635, "volume": 1254360.0}, {"date": "2021-09-21", "close": 4.006734, "volume": 1174541.0}, {"date": "2021-09-22", "close": 4.026668, "volume": 1342723.0}, {"date": "2021-09-23", "close": 4.096437, "volume": 1336811.0}, {"date": "2021-09-24", "close": 4.036635, "volume": 1328352.0}, {"date": "2021-09-27", "close": 4.046602, "volume": 803075.0}, {"date": "2021-09-28", "close": 3.966866, "volume": 923499.0}, {"date": "2021-09-29", "close": 3.946932, "volume": 1389400.0}, {"date": "2021-09-30", "close": 3.9868, "volume": 1414563.0}, {"date": "2021-10-01", "close": 3.917031, "volume": 1173105.0}, {"date": "2021-10-04", "close": 3.996767, "volume": 900268.0}, {"date": "2021-10-05", "close": 3.996767, "volume": 976863.0}, {"date": "2021-10-06", "close": 4.016701, "volume": 1245435.0}, {"date": "2021-10-07", "close": 4.056569, "volume": 1184322.0}, {"date": "2021-10-08", "close": 4.066536, "volume": 1455380.0}, {"date": "2021-10-11", "close": 4.066536, "volume": 1024244.0}, {"date": "2021-10-12", "close": 4.066536, "volume": 827048.0}, {"date": "2021-10-13", "close": 4.146272, "volume": 1497451.0}, {"date": "2021-10-14", "close": 4.176173, "volume": 732741.0}, {"date": "2021-10-15", "close": 4.196107, "volume": 1200131.0}, {"date": "2021-10-18", "close": 4.18614, "volume": 1134195.0}, {"date": "2021-10-19", "close": 4.216041, "volume": 1407573.0}, {"date": "2021-10-20", "close": 4.216041, "volume": 923991.0}, {"date": "2021-10-21", "close": 4.235975, "volume": 1043120.0}, {"date": "2021-10-22", "close": 4.265876, "volume": 858902.0}, {"date": "2021-10-25", "close": 4.275843, "volume": 669606.0}, {"date": "2021-10-26", "close": 4.255909, "volume": 1143481.0}, {"date": "2021-10-27", "close": 4.28581, "volume": 739201.0}, {"date": "2021-10-28", "close": 4.28581, "volume": 825294.0}, {"date": "2021-10-29", "close": 4.226008, "volume": 1290025.0}, {"date": "2021-11-01", "close": 4.226008, "volume": 1493639.0}, {"date": "2021-11-02", "close": 4.196107, "volume": 546521.0}, {"date": "2021-11-03", "close": 4.196107, "volume": 951503.0}, {"date": "2021-11-04", "close": 4.18614, "volume": 1137708.0}, {"date": "2021-11-05", "close": 4.216041, "volume": 869268.0}, {"date": "2021-11-08", "close": 4.18614, "volume": 1353944.0}, {"date": "2021-11-09", "close": 4.146272, "volume": 774990.0}, {"date": "2021-11-10", "close": 4.146272, "volume": 813579.0}, {"date": "2021-11-11", "close": 4.106404, "volume": 669736.0}, {"date": "2021-11-12", "close": 4.08647, "volume": 976467.0}, {"date": "2021-11-15", "close": 4.096437, "volume": 1339576.0}, {"date": "2021-11-16", "close": 4.066536, "volume": 751429.0}, {"date": "2021-11-17", "close": 4.056569, "volume": 1107800.0}, {"date": "2021-11-18", "close": 4.106404, "volume": 941985.0}, {"date": "2021-11-19", "close": 4.106404, "volume": 520154.0}, {"date": "2021-11-22", "close": 4.106404, "volume": 346535.0}, {"date": "2021-11-23", "close": 4.136305, "volume": 846599.0}, {"date": "2021-11-24", "close": 4.116371, "volume": 393680.0}, {"date": "2021-11-25", "close": 4.166206, "volume": 662558.0}, {"date": "2021-11-26", "close": 4.146272, "volume": 664951.0}, {"date": "2021-11-29", "close": 4.106404, "volume": 1305280.0}, {"date": "2021-11-30", "close": 4.106404, "volume": 1961336.0}, {"date": "2021-12-01", "close": 4.116371, "volume": 1582673.0}, {"date": "2021-12-02", "close": 4.08647, "volume": 1773923.0}, {"date": "2021-12-03", "close": 4.126338, "volume": 694816.0}, {"date": "2021-12-06", "close": 4.196107, "volume": 1392077.0}, {"date": "2021-12-07", "close": 4.176173, "volume": 974711.0}, {"date": "2021-12-08", "close": 4.176173, "volume": 1962568.0}, {"date": "2021-12-09", "close": 4.156239, "volume": 1126058.0}, {"date": "2021-12-10", "close": 4.136305, "volume": 1171175.0}, {"date": "2021-12-13", "close": 4.116371, "volume": 1129702.0}, {"date": "2021-12-14", "close": 4.156239, "volume": 1045377.0}, {"date": "2021-12-15", "close": 4.136305, "volume": 1018177.0}, {"date": "2021-12-16", "close": 4.156239, "volume": 1859185.0}, {"date": "2021-12-17", "close": 4.136305, "volume": 1862210.0}, {"date": "2021-12-20", "close": 4.146272, "volume": 864613.0}, {"date": "2021-12-21", "close": 4.156239, "volume": 919946.0}, {"date": "2021-12-22", "close": 4.146272, "volume": 925139.0}, {"date": "2021-12-23", "close": 4.18614, "volume": 504764.0}, {"date": "2021-12-24", "close": 4.18614, "volume": 375778.0}, {"date": "2021-12-29", "close": 4.28581, "volume": 1402143.0}, {"date": "2021-12-30", "close": 4.216041, "volume": 1058918.0}, {"date": "2021-12-31", "close": 4.136305, "volume": 520348.0}, {"date": "2022-01-04", "close": 4.206074, "volume": 619711.0}, {"date": "2022-01-05", "close": 4.226008, "volume": 711705.0}, {"date": "2022-01-06", "close": 4.096437, "volume": 1257307.0}, {"date": "2022-01-07", "close": 4.146272, "volume": 752696.0}, {"date": "2022-01-10", "close": 4.146272, "volume": 625211.0}, {"date": "2022-01-11", "close": 4.076503, "volume": 1103764.0}, {"date": "2022-01-12", "close": 4.066536, "volume": 1479315.0}, {"date": "2022-01-13", "close": 4.056569, "volume": 728356.0}, {"date": "2022-01-14", "close": 4.026668, "volume": 880761.0}, {"date": "2022-01-17", "close": 4.046602, "volume": 678312.0}, {"date": "2022-01-18", "close": 4.066536, "volume": 622428.0}, {"date": "2022-01-19", "close": 4.026668, "volume": 1271552.0}, {"date": "2022-01-20", "close": 4.026668, "volume": 1299232.0}, {"date": "2022-01-21", "close": 3.956899, "volume": 1522337.0}, {"date": "2022-01-24", "close": 3.996767, "volume": 1002974.0}, {"date": "2022-01-25", "close": 3.867196, "volume": 2160298.0}, {"date": "2022-01-27", "close": 3.847262, "volume": 2151731.0}, {"date": "2022-01-28", "close": 3.917031, "volume": 3043698.0}, {"date": "2022-01-31", "close": 3.956899, "volume": 1094559.0}, {"date": "2022-02-01", "close": 3.996767, "volume": 687754.0}, {"date": "2022-02-02", "close": 3.996767, "volume": 583829.0}, {"date": "2022-02-03", "close": 4.006734, "volume": 420952.0}, {"date": "2022-02-04", "close": 4.016701, "volume": 784407.0}, {"date": "2022-02-07", "close": 3.956899, "volume": 709407.0}, {"date": "2022-02-08", "close": 3.996767, "volume": 826667.0}, {"date": "2022-02-09", "close": 3.9868, "volume": 1478184.0}, {"date": "2022-02-10", "close": 3.936965, "volume": 1138555.0}, {"date": "2022-02-11", "close": 3.88713, "volume": 1465351.0}, {"date": "2022-02-14", "close": 3.897097, "volume": 1331456.0}, {"date": "2022-02-15", "close": 3.926998, "volume": 978238.0}, {"date": "2022-02-16", "close": 3.966866, "volume": 780387.0}, {"date": "2022-02-17", "close": 4.026668, "volume": 1166323.0}, {"date": "2022-02-18", "close": 4.006734, "volume": 594706.0}, {"date": "2022-02-21", "close": 4.076503, "volume": 1943354.0}, {"date": "2022-02-22", "close": 4.046602, "volume": 1091842.0}, {"date": "2022-02-23", "close": 4.046602, "volume": 1211314.0}, {"date": "2022-02-24", "close": 3.966866, "volume": 1737505.0}, {"date": "2022-02-25", "close": 3.956899, "volume": 897499.0}, {"date": "2022-02-28", "close": 4.006734, "volume": 1203828.0}, {"date": "2022-03-01", "close": 3.966866, "volume": 1158920.0}, {"date": "2022-03-02", "close": 3.936965, "volume": 1474736.0}, {"date": "2022-03-03", "close": 3.917031, "volume": 914273.0}, {"date": "2022-03-04", "close": 3.926998, "volume": 925540.0}, {"date": "2022-03-07", "close": 3.936965, "volume": 993429.0}, {"date": "2022-03-08", "close": 3.926998, "volume": 1190295.0}, {"date": "2022-03-09", "close": 3.9868, "volume": 814162.0}, {"date": "2022-03-10", "close": 4.046602, "volume": 958126.0}, {"date": "2022-03-11", "close": 3.9868, "volume": 873904.0}, {"date": "2022-03-14", "close": 4.076503, "volume": 586024.0}, {"date": "2022-03-15", "close": 4.096437, "volume": 807680.0}, {"date": "2022-03-16", "close": 4.126338, "volume": 712409.0}, {"date": "2022-03-17", "close": 4.116371, "volume": 1066275.0}, {"date": "2022-03-18", "close": 4.096437, "volume": 1928079.0}, {"date": "2022-03-21", "close": 4.066536, "volume": 683095.0}, {"date": "2022-03-22", "close": 4.066536, "volume": 805988.0}, {"date": "2022-03-23", "close": 4.076503, "volume": 582764.0}, {"date": "2022-03-24", "close": 4.036635, "volume": 546342.0}, {"date": "2022-03-25", "close": 4.056569, "volume": 671756.0}, {"date": "2022-03-28", "close": 4.026668, "volume": 634416.0}, {"date": "2022-03-29", "close": 4.036635, "volume": 991831.0}, {"date": "2022-03-30", "close": 4.036635, "volume": 1081231.0}, {"date": "2022-03-31", "close": 4.016701, "volume": 1748233.0}, {"date": "2022-04-01", "close": 4.006734, "volume": 626001.0}, {"date": "2022-04-04", "close": 4.016701, "volume": 1045355.0}, {"date": "2022-04-05", "close": 4.036635, "volume": 948391.0}, {"date": "2022-04-06", "close": 4.066536, "volume": 866717.0}, {"date": "2022-04-07", "close": 4.046602, "volume": 552544.0}, {"date": "2022-04-08", "close": 4.046602, "volume": 659017.0}, {"date": "2022-04-11", "close": 4.046602, "volume": 564861.0}, {"date": "2022-04-12", "close": 4.046602, "volume": 430851.0}, {"date": "2022-04-13", "close": 4.056569, "volume": 662305.0}, {"date": "2022-04-14", "close": 4.066536, "volume": 564285.0}, {"date": "2022-04-19", "close": 4.096437, "volume": 521428.0}, {"date": "2022-04-20", "close": 4.116371, "volume": 923018.0}, {"date": "2022-04-21", "close": 4.18614, "volume": 539311.0}, {"date": "2022-04-22", "close": 4.166206, "volume": 630362.0}, {"date": "2022-04-26", "close": 4.116371, "volume": 658424.0}, {"date": "2022-04-27", "close": 4.106404, "volume": 709970.0}, {"date": "2022-04-28", "close": 4.126338, "volume": 541169.0}, {"date": "2022-04-29", "close": 4.146272, "volume": 967601.0}, {"date": "2022-05-02", "close": 4.116371, "volume": 792622.0}, {"date": "2022-05-03", "close": 4.096437, "volume": 740237.0}, {"date": "2022-05-04", "close": 4.136305, "volume": 1050828.0}, {"date": "2022-05-05", "close": 4.216041, "volume": 1172858.0}, {"date": "2022-05-06", "close": 4.166206, "volume": 1476413.0}, {"date": "2022-05-09", "close": 4.066536, "volume": 1768511.0}, {"date": "2022-05-10", "close": 3.996767, "volume": 1475963.0}, {"date": "2022-05-11", "close": 4.066536, "volume": 1750807.0}, {"date": "2022-05-12", "close": 4.016701, "volume": 1045987.0}, {"date": "2022-05-13", "close": 4.106404, "volume": 1509254.0}, {"date": "2022-05-16", "close": 4.106404, "volume": 860517.0}, {"date": "2022-05-17", "close": 4.076503, "volume": 899881.0}, {"date": "2022-05-18", "close": 4.126338, "volume": 711314.0}, {"date": "2022-05-19", "close": 4.106404, "volume": 500226.0}, {"date": "2022-05-20", "close": 4.056569, "volume": 510328.0}, {"date": "2022-05-23", "close": 4.066536, "volume": 476872.0}, {"date": "2022-05-24", "close": 4.066536, "volume": 603244.0}, {"date": "2022-05-25", "close": 4.106404, "volume": 909484.0}, {"date": "2022-05-26", "close": 4.096437, "volume": 657562.0}, {"date": "2022-05-27", "close": 4.066536, "volume": 459044.0}, {"date": "2022-05-30", "close": 4.106404, "volume": 888447.0}, {"date": "2022-05-31", "close": 4.116371, "volume": 1089823.0}, {"date": "2022-06-01", "close": 4.096437, "volume": 694382.0}, {"date": "2022-06-02", "close": 4.106404, "volume": 561678.0}, {"date": "2022-06-03", "close": 4.106404, "volume": 545111.0}, {"date": "2022-06-06", "close": 4.126338, "volume": 740410.0}, {"date": "2022-06-07", "close": 4.076503, "volume": 1075582.0}, {"date": "2022-06-08", "close": 4.066536, "volume": 610332.0}, {"date": "2022-06-09", "close": 3.956899, "volume": 759315.0}, {"date": "2022-06-10", "close": 3.867196, "volume": 874084.0}, {"date": "2022-06-14", "close": 3.667856, "volume": 1877433.0}, {"date": "2022-06-15", "close": 3.667856, "volume": 1669917.0}, {"date": "2022-06-16", "close": 3.68779, "volume": 1406934.0}, {"date": "2022-06-17", "close": 3.78746, "volume": 3222129.0}, {"date": "2022-06-20", "close": 3.877163, "volume": 1339910.0}, {"date": "2022-06-21", "close": 3.877163, "volume": 1235106.0}, {"date": "2022-06-22", "close": 3.88713, "volume": 1059854.0}, {"date": "2022-06-23", "close": 4.006734, "volume": 1361975.0}, {"date": "2022-06-24", "close": 4.036635, "volume": 998191.0}, {"date": "2022-06-27", "close": 4.066536, "volume": 816433.0}, {"date": "2022-06-28", "close": 4.116371, "volume": 953840.0}, {"date": "2022-06-29", "close": 3.946932, "volume": 1138101.0}, {"date": "2022-06-30", "close": 3.877163, "volume": 1919764.0}, {"date": "2022-07-01", "close": 3.926998, "volume": 1035720.0}, {"date": "2022-07-04", "close": 3.956899, "volume": 1285287.0}, {"date": "2022-07-05", "close": 3.926998, "volume": 713033.0}, {"date": "2022-07-06", "close": 4.006734, "volume": 1448654.0}, {"date": "2022-07-07", "close": 3.996767, "volume": 480541.0}, {"date": "2022-07-08", "close": 3.996767, "volume": 552541.0}, {"date": "2022-07-11", "close": 3.966866, "volume": 725438.0}, {"date": "2022-07-12", "close": 4.026668, "volume": 747052.0}, {"date": "2022-07-13", "close": 4.066536, "volume": 1145887.0}, {"date": "2022-07-14", "close": 4.036635, "volume": 744200.0}, {"date": "2022-07-15", "close": 4.08647, "volume": 1150973.0}, {"date": "2022-07-18", "close": 4.116371, "volume": 766481.0}, {"date": "2022-07-19", "close": 4.136305, "volume": 1652466.0}, {"date": "2022-07-20", "close": 4.146272, "volume": 890995.0}, {"date": "2022-07-21", "close": 4.166206, "volume": 842296.0}, {"date": "2022-07-22", "close": 4.196107, "volume": 998767.0}, {"date": "2022-07-25", "close": 4.206074, "volume": 882489.0}, {"date": "2022-07-26", "close": 4.206074, "volume": 2365615.0}, {"date": "2022-07-27", "close": 4.206074, "volume": 406066.0}, {"date": "2022-07-28", "close": 4.176173, "volume": 461504.0}, {"date": "2022-07-29", "close": 4.265876, "volume": 847020.0}, {"date": "2022-08-01", "close": 4.226008, "volume": 1291984.0}, {"date": "2022-08-02", "close": 4.216041, "volume": 735155.0}, {"date": "2022-08-03", "close": 4.275843, "volume": 996349.0}, {"date": "2022-08-04", "close": 4.216041, "volume": 1073134.0}, {"date": "2022-08-05", "close": 4.18614, "volume": 1828243.0}, {"date": "2022-08-08", "close": 4.106404, "volume": 821062.0}, {"date": "2022-08-09", "close": 4.106404, "volume": 1212987.0}, {"date": "2022-08-10", "close": 4.106404, "volume": 877065.0}, {"date": "2022-08-11", "close": 4.116371, "volume": 912679.0}, {"date": "2022-08-12", "close": 4.046602, "volume": 989831.0}, {"date": "2022-08-15", "close": 4.096437, "volume": 1983151.0}, {"date": "2022-08-16", "close": 4.076503, "volume": 791943.0}, {"date": "2022-08-17", "close": 4.076503, "volume": 796038.0}, {"date": "2022-08-18", "close": 4.066536, "volume": 707983.0}, {"date": "2022-08-19", "close": 4.096437, "volume": 785690.0}, {"date": "2022-08-22", "close": 4.046602, "volume": 411966.0}, {"date": "2022-08-23", "close": 4.056569, "volume": 934846.0}, {"date": "2022-08-24", "close": 3.9868, "volume": 617248.0}, {"date": "2022-08-25", "close": 4.006734, "volume": 837687.0}, {"date": "2022-08-26", "close": 3.9868, "volume": 719197.0}, {"date": "2022-08-29", "close": 3.976833, "volume": 573295.0}, {"date": "2022-08-30", "close": 3.976833, "volume": 668853.0}, {"date": "2022-08-31", "close": 3.966866, "volume": 812465.0}, {"date": "2022-09-01", "close": 3.907064, "volume": 1070348.0}, {"date": "2022-09-02", "close": 3.946932, "volume": 728630.0}, {"date": "2022-09-05", "close": 3.936965, "volume": 430807.0}, {"date": "2022-09-06", "close": 3.917031, "volume": 457792.0}, {"date": "2022-09-07", "close": 3.907064, "volume": 818278.0}, {"date": "2022-09-08", "close": 3.976833, "volume": 1081892.0}, {"date": "2022-09-09", "close": 3.9868, "volume": 1090588.0}, {"date": "2022-09-12", "close": 4.026668, "volume": 938835.0}, {"date": "2022-09-13", "close": 4.066536, "volume": 659590.0}, {"date": "2022-09-14", "close": 3.946932, "volume": 1395257.0}, {"date": "2022-09-15", "close": 3.88713, "volume": 1854890.0}, {"date": "2022-09-16", "close": 3.917031, "volume": 2167547.0}, {"date": "2022-09-19", "close": 3.926998, "volume": 805545.0}, {"date": "2022-09-20", "close": 3.88713, "volume": 541897.0}, {"date": "2022-09-21", "close": 3.817361, "volume": 743859.0}, {"date": "2022-09-23", "close": 3.657889, "volume": 2303402.0}, {"date": "2022-09-26", "close": 3.667856, "volume": 1273570.0}, {"date": "2022-09-27", "close": 3.58812, "volume": 922131.0}, {"date": "2022-09-28", "close": 3.568186, "volume": 825754.0}, {"date": "2022-09-29", "close": 3.647922, "volume": 969497.0}, {"date": "2022-09-30", "close": 3.68779, "volume": 2282475.0}, {"date": "2022-10-03", "close": 3.727658, "volume": 1292900.0}, {"date": "2022-10-04", "close": 3.867196, "volume": 1562059.0}, {"date": "2022-10-05", "close": 3.817361, "volume": 1546777.0}, {"date": "2022-10-06", "close": 3.817361, "volume": 788489.0}, {"date": "2022-10-07", "close": 3.807394, "volume": 806163.0}, {"date": "2022-10-10", "close": 3.747592, "volume": 668070.0}, {"date": "2022-10-11", "close": 3.667856, "volume": 1133365.0}, {"date": "2022-10-12", "close": 3.697757, "volume": 689055.0}, {"date": "2022-10-13", "close": 3.657889, "volume": 515487.0}, {"date": "2022-10-14", "close": 3.677823, "volume": 775339.0}, {"date": "2022-10-17", "close": 3.68779, "volume": 983032.0}, {"date": "2022-10-18", "close": 3.737625, "volume": 961560.0}, {"date": "2022-10-19", "close": 3.727658, "volume": 791761.0}, {"date": "2022-10-20", "close": 3.697757, "volume": 1377422.0}, {"date": "2022-10-21", "close": 3.697757, "volume": 1361348.0}, {"date": "2022-10-24", "close": 3.717691, "volume": 1063804.0}, {"date": "2022-10-25", "close": 3.747592, "volume": 817738.0}, {"date": "2022-10-26", "close": 3.847262, "volume": 1662902.0}, {"date": "2022-10-27", "close": 3.917031, "volume": 1192829.0}, {"date": "2022-10-28", "close": 3.966866, "volume": 905329.0}, {"date": "2022-10-31", "close": 4.066536, "volume": 1101159.0}, {"date": "2022-11-01", "close": 4.076503, "volume": 1039315.0}, {"date": "2022-11-02", "close": 4.076503, "volume": 2228539.0}, {"date": "2022-11-03", "close": 3.996767, "volume": 880966.0}, {"date": "2022-11-04", "close": 3.936965, "volume": 600396.0}, {"date": "2022-11-07", "close": 3.917031, "volume": 698663.0}, {"date": "2022-11-08", "close": 3.936965, "volume": 728341.0}, {"date": "2022-11-09", "close": 3.976833, "volume": 703898.0}, {"date": "2022-11-10", "close": 3.976833, "volume": 468960.0}, {"date": "2022-11-11", "close": 4.046602, "volume": 1184046.0}, {"date": "2022-11-14", "close": 3.9868, "volume": 803078.0}, {"date": "2022-11-15", "close": 3.9868, "volume": 584541.0}, {"date": "2022-11-16", "close": 3.976833, "volume": 486364.0}, {"date": "2022-11-17", "close": 4.006734, "volume": 731558.0}, {"date": "2022-11-18", "close": 3.9868, "volume": 530370.0}, {"date": "2022-11-21", "close": 4.016701, "volume": 328342.0}, {"date": "2022-11-22", "close": 4.036635, "volume": 685976.0}, {"date": "2022-11-23", "close": 4.016701, "volume": 538131.0}, {"date": "2022-11-24", "close": 4.036635, "volume": 517953.0}, {"date": "2022-11-25", "close": 4.046602, "volume": 462328.0}, {"date": "2022-11-28", "close": 4.08647, "volume": 917886.0}, {"date": "2022-11-29", "close": 4.08647, "volume": 722293.0}, {"date": "2022-11-30", "close": 4.08647, "volume": 1672465.0}, {"date": "2022-12-01", "close": 4.126338, "volume": 537999.0}, {"date": "2022-12-02", "close": 4.046602, "volume": 966223.0}, {"date": "2022-12-05", "close": 4.076503, "volume": 550703.0}, {"date": "2022-12-06", "close": 4.036635, "volume": 599575.0}, {"date": "2022-12-07", "close": 4.016701, "volume": 894272.0}, {"date": "2022-12-08", "close": 4.026668, "volume": 981279.0}, {"date": "2022-12-09", "close": 4.016701, "volume": 745657.0}, {"date": "2022-12-12", "close": 4.036635, "volume": 606566.0}, {"date": "2022-12-13", "close": 4.046602, "volume": 735091.0}, {"date": "2022-12-14", "close": 4.106404, "volume": 648690.0}, {"date": "2022-12-15", "close": 4.096437, "volume": 2025799.0}, {"date": "2022-12-16", "close": 4.116371, "volume": 1096282.0}, {"date": "2022-12-19", "close": 4.076503, "volume": 401216.0}, {"date": "2022-12-20", "close": 3.936965, "volume": 743144.0}, {"date": "2022-12-21", "close": 4.016701, "volume": 687355.0}, {"date": "2022-12-22", "close": 4.026668, "volume": 639718.0}, {"date": "2022-12-23", "close": 4.036635, "volume": 512288.0}, {"date": "2022-12-28", "close": 4.006734, "volume": 391707.0}, {"date": "2022-12-29", "close": 3.946932, "volume": 781568.0}, {"date": "2022-12-30", "close": 3.897097, "volume": 758048.0}, {"date": "2023-01-03", "close": 3.867196, "volume": 549350.0}, {"date": "2023-01-04", "close": 3.897097, "volume": 458654.0}, {"date": "2023-01-05", "close": 3.917031, "volume": 803990.0}, {"date": "2023-01-06", "close": 3.897097, "volume": 474128.0}, {"date": "2023-01-09", "close": 3.897097, "volume": 455946.0}, {"date": "2023-01-10", "close": 3.877163, "volume": 676633.0}, {"date": "2023-01-11", "close": 3.926998, "volume": 535656.0}, {"date": "2023-01-12", "close": 3.966866, "volume": 846172.0}, {"date": "2023-01-13", "close": 3.956899, "volume": 677558.0}, {"date": "2023-01-16", "close": 3.936965, "volume": 632974.0}, {"date": "2023-01-17", "close": 3.976833, "volume": 592441.0}, {"date": "2023-01-18", "close": 3.966866, "volume": 651685.0}, {"date": "2023-01-19", "close": 3.88713, "volume": 1210655.0}, {"date": "2023-01-20", "close": 3.907064, "volume": 950052.0}, {"date": "2023-01-23", "close": 3.867196, "volume": 1312896.0}, {"date": "2023-01-24", "close": 3.936965, "volume": 994444.0}, {"date": "2023-01-25", "close": 3.936965, "volume": 1117197.0}, {"date": "2023-01-27", "close": 3.907064, "volume": 956132.0}, {"date": "2023-01-30", "close": 3.917031, "volume": 929052.0}, {"date": "2023-01-31", "close": 3.907064, "volume": 964283.0}, {"date": "2023-02-01", "close": 3.926998, "volume": 880834.0}, {"date": "2023-02-02", "close": 3.956899, "volume": 774430.0}, {"date": "2023-02-03", "close": 4.036635, "volume": 1525522.0}, {"date": "2023-02-06", "close": 4.006734, "volume": 1018831.0}, {"date": "2023-02-07", "close": 3.907064, "volume": 753944.0}, {"date": "2023-02-08", "close": 3.867196, "volume": 952776.0}, {"date": "2023-02-09", "close": 3.827328, "volume": 1009611.0}, {"date": "2023-02-10", "close": 3.827328, "volume": 642779.0}, {"date": "2023-02-13", "close": 3.857229, "volume": 1034361.0}, {"date": "2023-02-14", "close": 3.867196, "volume": 932560.0}, {"date": "2023-02-15", "close": 3.877163, "volume": 666990.0}, {"date": "2023-02-16", "close": 3.956899, "volume": 1099897.0}, {"date": "2023-02-17", "close": 3.926998, "volume": 659362.0}, {"date": "2023-02-20", "close": 3.907064, "volume": 546469.0}, {"date": "2023-02-21", "close": 3.897097, "volume": 565141.0}, {"date": "2023-02-22", "close": 3.88713, "volume": 891584.0}, {"date": "2023-02-23", "close": 3.877163, "volume": 627381.0}, {"date": "2023-02-24", "close": 3.926998, "volume": 730707.0}, {"date": "2023-02-27", "close": 3.867196, "volume": 815493.0}, {"date": "2023-02-28", "close": 3.867196, "volume": 1878689.0}, {"date": "2023-03-01", "close": 3.847262, "volume": 795184.0}, {"date": "2023-03-02", "close": 3.797427, "volume": 1143463.0}, {"date": "2023-03-03", "close": 3.78746, "volume": 752465.0}, {"date": "2023-03-06", "close": 3.817361, "volume": 814821.0}, {"date": "2023-03-07", "close": 3.807394, "volume": 736995.0}, {"date": "2023-03-08", "close": 3.807394, "volume": 720376.0}, {"date": "2023-03-09", "close": 3.827328, "volume": 449479.0}, {"date": "2023-03-10", "close": 3.777493, "volume": 1077238.0}, {"date": "2023-03-13", "close": 3.767526, "volume": 821740.0}, {"date": "2023-03-14", "close": 3.747592, "volume": 992120.0}, {"date": "2023-03-15", "close": 3.78746, "volume": 989750.0}, {"date": "2023-03-16", "close": 3.817361, "volume": 1847650.0}, {"date": "2023-03-17", "close": 3.767526, "volume": 1401380.0}, {"date": "2023-03-20", "close": 3.727658, "volume": 942320.0}, {"date": "2023-03-21", "close": 3.727658, "volume": 575048.0}, {"date": "2023-03-22", "close": 3.707724, "volume": 1067623.0}, {"date": "2023-03-23", "close": 3.697757, "volume": 854829.0}, {"date": "2023-03-24", "close": 3.727658, "volume": 566890.0}, {"date": "2023-03-27", "close": 3.747592, "volume": 409297.0}, {"date": "2023-03-28", "close": 3.747592, "volume": 909180.0}, {"date": "2023-03-29", "close": 3.727658, "volume": 653172.0}, {"date": "2023-03-30", "close": 3.747592, "volume": 798988.0}, {"date": "2023-03-31", "close": 3.767526, "volume": 991690.0}, {"date": "2023-04-03", "close": 3.827328, "volume": 506745.0}, {"date": "2023-04-04", "close": 3.847262, "volume": 757370.0}, {"date": "2023-04-05", "close": 3.837295, "volume": 437339.0}, {"date": "2023-04-06", "close": 3.797427, "volume": 514881.0}, {"date": "2023-04-11", "close": 3.867196, "volume": 873038.0}, {"date": "2023-04-12", "close": 3.867196, "volume": 637385.0}, {"date": "2023-04-13", "close": 3.877163, "volume": 508002.0}, {"date": "2023-04-14", "close": 3.867196, "volume": 773621.0}, {"date": "2023-04-17", "close": 3.897097, "volume": 493007.0}, {"date": "2023-04-18", "close": 3.837295, "volume": 597721.0}, {"date": "2023-04-19", "close": 3.837295, "volume": 568361.0}, {"date": "2023-04-20", "close": 3.857229, "volume": 904162.0}, {"date": "2023-04-21", "close": 3.837295, "volume": 581136.0}, {"date": "2023-04-24", "close": 3.867196, "volume": 652623.0}, {"date": "2023-04-26", "close": 3.857229, "volume": 719008.0}, {"date": "2023-04-27", "close": 3.847262, "volume": 522387.0}, {"date": "2023-04-28", "close": 3.867196, "volume": 501154.0}, {"date": "2023-05-01", "close": 3.867196, "volume": 472059.0}, {"date": "2023-05-02", "close": 3.777493, "volume": 715229.0}, {"date": "2023-05-03", "close": 3.757559, "volume": 762867.0}, {"date": "2023-05-04", "close": 3.78746, "volume": 621570.0}, {"date": "2023-05-05", "close": 3.817361, "volume": 616445.0}, {"date": "2023-05-08", "close": 3.897097, "volume": 977971.0}, {"date": "2023-05-09", "close": 3.797427, "volume": 663126.0}, {"date": "2023-05-10", "close": 3.837295, "volume": 733179.0}, {"date": "2023-05-11", "close": 3.827328, "volume": 681876.0}, {"date": "2023-05-12", "close": 3.817361, "volume": 612664.0}, {"date": "2023-05-15", "close": 3.837295, "volume": 252319.0}, {"date": "2023-05-16", "close": 3.797427, "volume": 485575.0}, {"date": "2023-05-17", "close": 3.777493, "volume": 384010.0}, {"date": "2023-05-18", "close": 3.757559, "volume": 461465.0}, {"date": "2023-05-19", "close": 3.747592, "volume": 312527.0}, {"date": "2023-05-22", "close": 3.727658, "volume": 421978.0}, {"date": "2023-05-23", "close": 3.727658, "volume": 679539.0}, {"date": "2023-05-24", "close": 3.707724, "volume": 719603.0}, {"date": "2023-05-25", "close": 3.697757, "volume": 664721.0}, {"date": "2023-05-26", "close": 3.657889, "volume": 750393.0}, {"date": "2023-05-29", "close": 3.717691, "volume": 553601.0}, {"date": "2023-05-30", "close": 3.68779, "volume": 287062.0}, {"date": "2023-05-31", "close": 3.717691, "volume": 1766521.0}, {"date": "2023-06-01", "close": 3.717691, "volume": 837639.0}, {"date": "2023-06-02", "close": 3.697757, "volume": 441840.0}, {"date": "2023-06-05", "close": 3.717691, "volume": 483825.0}, {"date": "2023-06-06", "close": 3.707724, "volume": 748471.0}, {"date": "2023-06-07", "close": 3.697757, "volume": 961307.0}, {"date": "2023-06-08", "close": 3.667856, "volume": 907853.0}, {"date": "2023-06-09", "close": 3.667856, "volume": 691600.0}, {"date": "2023-06-13", "close": 3.637955, "volume": 577791.0}, {"date": "2023-06-14", "close": 3.608054, "volume": 1386189.0}, {"date": "2023-06-15", "close": 3.598087, "volume": 1590840.0}, {"date": "2023-06-16", "close": 3.58812, "volume": 4376967.0}, {"date": "2023-06-19", "close": 3.627988, "volume": 628399.0}, {"date": "2023-06-20", "close": 3.677823, "volume": 778690.0}, {"date": "2023-06-21", "close": 3.68779, "volume": 931050.0}, {"date": "2023-06-22", "close": 3.618021, "volume": 820843.0}, {"date": "2023-06-23", "close": 3.538285, "volume": 867874.0}, {"date": "2023-06-26", "close": 3.548252, "volume": 751782.0}, {"date": "2023-06-27", "close": 3.578153, "volume": 1095346.0}, {"date": "2023-06-28", "close": 3.677823, "volume": 1123566.0}, {"date": "2023-06-29", "close": 3.608054, "volume": 1277744.0}, {"date": "2023-06-30", "close": 3.618021, "volume": 1205526.0}, {"date": "2023-07-03", "close": 3.627988, "volume": 1595549.0}, {"date": "2023-07-04", "close": 3.657889, "volume": 684460.0}, {"date": "2023-07-05", "close": 3.627988, "volume": 904995.0}, {"date": "2023-07-06", "close": 3.618021, "volume": 709229.0}, {"date": "2023-07-07", "close": 3.548252, "volume": 615380.0}, {"date": "2023-07-10", "close": 3.518351, "volume": 458261.0}, {"date": "2023-07-11", "close": 3.558219, "volume": 579151.0}, {"date": "2023-07-12", "close": 3.578153, "volume": 567929.0}, {"date": "2023-07-13", "close": 3.677823, "volume": 1060087.0}, {"date": "2023-07-14", "close": 3.667856, "volume": 633673.0}, {"date": "2023-07-17", "close": 3.677823, "volume": 667303.0}, {"date": "2023-07-18", "close": 3.637955, "volume": 468284.0}, {"date": "2023-07-19", "close": 3.667856, "volume": 447942.0}, {"date": "2023-07-20", "close": 3.647922, "volume": 548211.0}, {"date": "2023-07-21", "close": 3.667856, "volume": 552610.0}, {"date": "2023-07-24", "close": 3.727658, "volume": 652680.0}, {"date": "2023-07-25", "close": 3.68779, "volume": 568904.0}, {"date": "2023-07-26", "close": 3.657889, "volume": 665705.0}, {"date": "2023-07-27", "close": 3.737625, "volume": 1313410.0}, {"date": "2023-07-28", "close": 3.677823, "volume": 1169872.0}, {"date": "2023-07-31", "close": 3.657889, "volume": 743975.0}, {"date": "2023-08-01", "close": 3.657889, "volume": 620756.0}, {"date": "2023-08-02", "close": 3.538285, "volume": 749051.0}, {"date": "2023-08-03", "close": 3.48845, "volume": 1385119.0}, {"date": "2023-08-04", "close": 3.498417, "volume": 1090341.0}, {"date": "2023-08-07", "close": 3.508384, "volume": 421101.0}, {"date": "2023-08-08", "close": 3.518351, "volume": 885199.0}, {"date": "2023-08-09", "close": 3.478483, "volume": 567900.0}, {"date": "2023-08-10", "close": 3.528318, "volume": 855518.0}, {"date": "2023-08-11", "close": 3.558219, "volume": 603633.0}, {"date": "2023-08-14", "close": 3.528318, "volume": 713499.0}, {"date": "2023-08-15", "close": 3.508384, "volume": 680332.0}, {"date": "2023-08-16", "close": 3.498417, "volume": 666359.0}, {"date": "2023-08-17", "close": 3.498417, "volume": 675932.0}, {"date": "2023-08-18", "close": 3.508384, "volume": 640145.0}, {"date": "2023-08-21", "close": 3.538285, "volume": 2956040.0}, {"date": "2023-08-22", "close": 3.548252, "volume": 767007.0}, {"date": "2023-08-23", "close": 3.528318, "volume": 474900.0}, {"date": "2023-08-24", "close": 3.598087, "volume": 827715.0}, {"date": "2023-08-25", "close": 3.558219, "volume": 598695.0}, {"date": "2023-08-28", "close": 3.608054, "volume": 391665.0}, {"date": "2023-08-29", "close": 3.618021, "volume": 533999.0}, {"date": "2023-08-30", "close": 3.657889, "volume": 573369.0}, {"date": "2023-08-31", "close": 3.68779, "volume": 1670817.0}, {"date": "2023-09-01", "close": 3.667856, "volume": 408680.0}, {"date": "2023-09-04", "close": 3.667856, "volume": 434821.0}, {"date": "2023-09-05", "close": 3.677823, "volume": 333100.0}, {"date": "2023-09-06", "close": 3.647922, "volume": 963177.0}, {"date": "2023-09-07", "close": 3.647922, "volume": 464332.0}, {"date": "2023-09-08", "close": 3.657889, "volume": 541055.0}, {"date": "2023-09-11", "close": 3.677823, "volume": 390123.0}, {"date": "2023-09-12", "close": 3.68779, "volume": 542070.0}, {"date": "2023-09-13", "close": 3.677823, "volume": 469023.0}, {"date": "2023-09-14", "close": 3.697757, "volume": 499316.0}, {"date": "2023-09-15", "close": 3.657889, "volume": 2528445.0}, {"date": "2023-09-18", "close": 3.677823, "volume": 354078.0}, {"date": "2023-09-19", "close": 3.627988, "volume": 884122.0}, {"date": "2023-09-20", "close": 3.608054, "volume": 1231764.0}, {"date": "2023-09-21", "close": 3.558219, "volume": 996108.0}, {"date": "2023-09-22", "close": 3.508384, "volume": 1188355.0}, {"date": "2023-09-25", "close": 3.528318, "volume": 423556.0}, {"date": "2023-09-26", "close": 3.468516, "volume": 838472.0}, {"date": "2023-09-27", "close": 3.458549, "volume": 592122.0}, {"date": "2023-09-28", "close": 3.398747, "volume": 723189.0}, {"date": "2023-09-29", "close": 3.338945, "volume": 1303140.0}, {"date": "2023-10-02", "close": 3.348912, "volume": 440844.0}, {"date": "2023-10-03", "close": 3.319011, "volume": 887271.0}, {"date": "2023-10-04", "close": 3.299077, "volume": 817382.0}, {"date": "2023-10-05", "close": 3.348912, "volume": 565447.0}, {"date": "2023-10-06", "close": 3.38878, "volume": 694355.0}, {"date": "2023-10-09", "close": 3.398747, "volume": 461911.0}, {"date": "2023-10-10", "close": 3.38878, "volume": 703395.0}, {"date": "2023-10-11", "close": 3.468516, "volume": 761002.0}, {"date": "2023-10-12", "close": 3.498417, "volume": 992470.0}, {"date": "2023-10-13", "close": 3.438615, "volume": 440175.0}, {"date": "2023-10-16", "close": 3.448582, "volume": 553019.0}, {"date": "2023-10-17", "close": 3.518351, "volume": 750160.0}, {"date": "2023-10-18", "close": 3.478483, "volume": 672953.0}, {"date": "2023-10-19", "close": 3.458549, "volume": 578717.0}, {"date": "2023-10-20", "close": 3.438615, "volume": 487967.0}, {"date": "2023-10-23", "close": 3.438615, "volume": 693032.0}, {"date": "2023-10-24", "close": 3.448582, "volume": 710506.0}, {"date": "2023-10-25", "close": 3.408714, "volume": 802553.0}, {"date": "2023-10-26", "close": 3.358879, "volume": 1093710.0}, {"date": "2023-10-27", "close": 3.348912, "volume": 1014249.0}, {"date": "2023-10-30", "close": 3.239275, "volume": 1477347.0}, {"date": "2023-10-31", "close": 3.239275, "volume": 1560449.0}, {"date": "2023-11-01", "close": 3.299077, "volume": 1043362.0}, {"date": "2023-11-02", "close": 3.328978, "volume": 683017.0}, {"date": "2023-11-03", "close": 3.408714, "volume": 807739.0}, {"date": "2023-11-06", "close": 3.428648, "volume": 609143.0}, {"date": "2023-11-07", "close": 3.398747, "volume": 644604.0}, {"date": "2023-11-08", "close": 3.398747, "volume": 2907055.0}, {"date": "2023-11-09", "close": 3.398747, "volume": 750385.0}, {"date": "2023-11-10", "close": 3.38878, "volume": 495422.0}, {"date": "2023-11-13", "close": 3.368846, "volume": 610612.0}, {"date": "2023-11-14", "close": 3.448582, "volume": 815841.0}, {"date": "2023-11-15", "close": 3.538285, "volume": 586944.0}, {"date": "2023-11-16", "close": 3.468516, "volume": 690397.0}, {"date": "2023-11-17", "close": 3.478483, "volume": 352891.0}, {"date": "2023-11-20", "close": 3.468516, "volume": 551892.0}, {"date": "2023-11-21", "close": 3.438615, "volume": 770894.0}, {"date": "2023-11-22", "close": 3.38878, "volume": 588825.0}, {"date": "2023-11-23", "close": 3.378813, "volume": 500033.0}, {"date": "2023-11-24", "close": 3.398747, "volume": 317372.0}, {"date": "2023-11-27", "close": 3.338945, "volume": 513808.0}, {"date": "2023-11-28", "close": 3.368846, "volume": 483896.0}, {"date": "2023-11-29", "close": 3.398747, "volume": 571116.0}, {"date": "2023-11-30", "close": 3.418681, "volume": 1258379.0}, {"date": "2023-12-01", "close": 3.438615, "volume": 590566.0}, {"date": "2023-12-04", "close": 3.458549, "volume": 770737.0}, {"date": "2023-12-05", "close": 3.448582, "volume": 509781.0}, {"date": "2023-12-06", "close": 3.548252, "volume": 787082.0}, {"date": "2023-12-07", "close": 3.548252, "volume": 979819.0}, {"date": "2023-12-08", "close": 3.568186, "volume": 376778.0}, {"date": "2023-12-11", "close": 3.568186, "volume": 526500.0}, {"date": "2023-12-12", "close": 3.618021, "volume": 577904.0}, {"date": "2023-12-13", "close": 3.627988, "volume": 517043.0}, {"date": "2023-12-14", "close": 3.677823, "volume": 1363837.0}, {"date": "2023-12-15", "close": 3.627988, "volume": 4199828.0}, {"date": "2023-12-18", "close": 3.548252, "volume": 726702.0}, {"date": "2023-12-19", "close": 3.538285, "volume": 734024.0}, {"date": "2023-12-20", "close": 3.578153, "volume": 637201.0}, {"date": "2023-12-21", "close": 3.548252, "volume": 1056565.0}, {"date": "2023-12-22", "close": 3.548252, "volume": 516535.0}, {"date": "2023-12-27", "close": 3.578153, "volume": 524017.0}, {"date": "2023-12-28", "close": 3.528318, "volume": 818063.0}, {"date": "2023-12-29", "close": 3.518351, "volume": 753015.0}, {"date": "2024-01-02", "close": 3.448582, "volume": 450937.0}, {"date": "2024-01-03", "close": 3.398747, "volume": 546974.0}, {"date": "2024-01-04", "close": 3.408714, "volume": 909899.0}, {"date": "2024-01-05", "close": 3.438615, "volume": 551076.0}, {"date": "2024-01-08", "close": 3.468516, "volume": 422035.0}, {"date": "2024-01-09", "close": 3.508384, "volume": 508368.0}, {"date": "2024-01-10", "close": 3.538285, "volume": 659194.0}, {"date": "2024-01-11", "close": 3.568186, "volume": 380408.0}, {"date": "2024-01-12", "close": 3.578153, "volume": 468827.0}, {"date": "2024-01-15", "close": 3.558219, "volume": 530173.0}, {"date": "2024-01-16", "close": 3.518351, "volume": 585420.0}, {"date": "2024-01-17", "close": 3.518351, "volume": 1010979.0}, {"date": "2024-01-18", "close": 3.408714, "volume": 1561670.0}, {"date": "2024-01-19", "close": 3.428648, "volume": 821238.0}, {"date": "2024-01-22", "close": 3.458549, "volume": 715955.0}, {"date": "2024-01-23", "close": 3.458549, "volume": 754653.0}, {"date": "2024-01-24", "close": 3.38878, "volume": 2155908.0}, {"date": "2024-01-25", "close": 3.378813, "volume": 1917580.0}, {"date": "2024-01-29", "close": 3.38878, "volume": 1099378.0}, {"date": "2024-01-30", "close": 3.358879, "volume": 1711288.0}, {"date": "2024-01-31", "close": 3.428648, "volume": 2070919.0}, {"date": "2024-02-01", "close": 3.338945, "volume": 1189982.0}, {"date": "2024-02-02", "close": 3.38878, "volume": 1931102.0}, {"date": "2024-02-05", "close": 3.348912, "volume": 1420032.0}, {"date": "2024-02-06", "close": 3.338945, "volume": 965152.0}, {"date": "2024-02-07", "close": 3.478483, "volume": 2199241.0}, {"date": "2024-02-08", "close": 3.48845, "volume": 2812542.0}, {"date": "2024-02-09", "close": 3.518351, "volume": 1368285.0}, {"date": "2024-02-12", "close": 3.458549, "volume": 399158.0}, {"date": "2024-02-13", "close": 3.448582, "volume": 595317.0}, {"date": "2024-02-14", "close": 3.408714, "volume": 843734.0}, {"date": "2024-02-15", "close": 3.478483, "volume": 1017875.0}, {"date": "2024-02-16", "close": 3.508384, "volume": 1197890.0}, {"date": "2024-02-19", "close": 3.438615, "volume": 810674.0}, {"date": "2024-02-20", "close": 3.458549, "volume": 661884.0}, {"date": "2024-02-21", "close": 3.428648, "volume": 1080304.0}, {"date": "2024-02-22", "close": 3.48845, "volume": 837678.0}, {"date": "2024-02-23", "close": 3.478483, "volume": 615211.0}, {"date": "2024-02-26", "close": 3.458549, "volume": 745948.0}, {"date": "2024-02-27", "close": 3.418681, "volume": 1137581.0}, {"date": "2024-02-28", "close": 3.448582, "volume": 893048.0}, {"date": "2024-02-29", "close": 3.478483, "volume": 1685432.0}, {"date": "2024-03-01", "close": 3.478483, "volume": 874395.0}, {"date": "2024-03-04", "close": 3.498417, "volume": 739777.0}, {"date": "2024-03-05", "close": 3.498417, "volume": 979353.0}, {"date": "2024-03-06", "close": 3.518351, "volume": 534812.0}, {"date": "2024-03-07", "close": 3.538285, "volume": 896640.0}, {"date": "2024-03-08", "close": 3.578153, "volume": 1081751.0}, {"date": "2024-03-11", "close": 3.568186, "volume": 818917.0}, {"date": "2024-03-12", "close": 3.578153, "volume": 745617.0}, {"date": "2024-03-13", "close": 3.548252, "volume": 731392.0}, {"date": "2024-03-14", "close": 3.558219, "volume": 712664.0}, {"date": "2024-03-15", "close": 3.598087, "volume": 3098053.0}, {"date": "2024-03-18", "close": 3.568186, "volume": 961111.0}, {"date": "2024-03-19", "close": 3.558219, "volume": 1423564.0}, {"date": "2024-03-20", "close": 3.528318, "volume": 1208482.0}, {"date": "2024-03-21", "close": 3.558219, "volume": 1754977.0}, {"date": "2024-03-22", "close": 3.568186, "volume": 1099875.0}, {"date": "2024-03-25", "close": 3.58812, "volume": 722036.0}, {"date": "2024-03-26", "close": 3.598087, "volume": 1098406.0}, {"date": "2024-03-27", "close": 3.548252, "volume": 1187622.0}, {"date": "2024-03-28", "close": 3.598087, "volume": 1460886.0}, {"date": "2024-04-02", "close": 3.508384, "volume": 921342.0}, {"date": "2024-04-03", "close": 3.358879, "volume": 1359370.0}, {"date": "2024-04-04", "close": 3.408714, "volume": 980777.0}, {"date": "2024-04-05", "close": 3.458549, "volume": 1023597.0}, {"date": "2024-04-08", "close": 3.518351, "volume": 1675836.0}, {"date": "2024-04-09", "close": 3.458549, "volume": 928494.0}, {"date": "2024-04-10", "close": 3.458549, "volume": 555869.0}, {"date": "2024-04-11", "close": 3.418681, "volume": 855646.0}, {"date": "2024-04-12", "close": 3.38878, "volume": 809386.0}, {"date": "2024-04-15", "close": 3.358879, "volume": 1192424.0}, {"date": "2024-04-16", "close": 3.428648, "volume": 1742135.0}, {"date": "2024-04-17", "close": 3.408714, "volume": 685029.0}, {"date": "2024-04-18", "close": 3.438615, "volume": 682132.0}, {"date": "2024-04-19", "close": 3.398747, "volume": 780192.0}, {"date": "2024-04-22", "close": 3.508384, "volume": 2631728.0}, {"date": "2024-04-23", "close": 3.508384, "volume": 15784567.0}, {"date": "2024-04-24", "close": 3.528318, "volume": 1902673.0}, {"date": "2024-04-26", "close": 3.448582, "volume": 2735311.0}, {"date": "2024-04-29", "close": 3.508384, "volume": 1308273.0}, {"date": "2024-04-30", "close": 3.558219, "volume": 4297155.0}, {"date": "2024-05-01", "close": 3.48845, "volume": 1091770.0}, {"date": "2024-05-02", "close": 3.508384, "volume": 1361666.0}, {"date": "2024-05-03", "close": 3.568186, "volume": 1720518.0}, {"date": "2024-05-06", "close": 3.568186, "volume": 1288511.0}, {"date": "2024-05-07", "close": 3.608054, "volume": 2694900.0}, {"date": "2024-05-08", "close": 3.657889, "volume": 2270992.0}, {"date": "2024-05-09", "close": 3.608054, "volume": 1072050.0}, {"date": "2024-05-10", "close": 3.608054, "volume": 1317402.0}, {"date": "2024-05-13", "close": 3.637955, "volume": 1243709.0}, {"date": "2024-05-14", "close": 3.608054, "volume": 1459938.0}, {"date": "2024-05-15", "close": 3.598087, "volume": 659700.0}, {"date": "2024-05-16", "close": 3.667856, "volume": 2075227.0}, {"date": "2024-05-17", "close": 3.618021, "volume": 995531.0}, {"date": "2024-05-20", "close": 3.608054, "volume": 1075695.0}, {"date": "2024-05-21", "close": 3.667856, "volume": 1754327.0}, {"date": "2024-05-22", "close": 3.747592, "volume": 2669239.0}, {"date": "2024-05-23", "close": 3.677823, "volume": 1715750.0}, {"date": "2024-05-24", "close": 3.677823, "volume": 1258453.0}, {"date": "2024-05-27", "close": 3.697757, "volume": 1048343.0}, {"date": "2024-05-28", "close": 3.667856, "volume": 530103.0}, {"date": "2024-05-29", "close": 3.627988, "volume": 1232468.0}, {"date": "2024-05-30", "close": 3.657889, "volume": 940654.0}, {"date": "2024-05-31", "close": 3.717691, "volume": 2631876.0}, {"date": "2024-06-03", "close": 3.707724, "volume": 904885.0}, {"date": "2024-06-04", "close": 3.657889, "volume": 720737.0}, {"date": "2024-06-05", "close": 3.697757, "volume": 844910.0}, {"date": "2024-06-06", "close": 3.707724, "volume": 707098.0}, {"date": "2024-06-07", "close": 3.707724, "volume": 716250.0}, {"date": "2024-06-11", "close": 3.618021, "volume": 1538202.0}, {"date": "2024-06-12", "close": 3.598087, "volume": 684645.0}, {"date": "2024-06-13", "close": 3.608054, "volume": 1127624.0}, {"date": "2024-06-14", "close": 3.58812, "volume": 666732.0}, {"date": "2024-06-17", "close": 3.58812, "volume": 759628.0}, {"date": "2024-06-18", "close": 3.608054, "volume": 567927.0}, {"date": "2024-06-19", "close": 3.618021, "volume": 852241.0}, {"date": "2024-06-20", "close": 3.618021, "volume": 977473.0}, {"date": "2024-06-21", "close": 3.618021, "volume": 3365635.0}, {"date": "2024-06-24", "close": 3.598087, "volume": 764213.0}, {"date": "2024-06-25", "close": 3.618021, "volume": 970035.0}, {"date": "2024-06-26", "close": 3.578153, "volume": 1462838.0}, {"date": "2024-06-27", "close": 3.468516, "volume": 1231078.0}, {"date": "2024-06-28", "close": 3.448582, "volume": 1303113.0}, {"date": "2024-07-01", "close": 3.498417, "volume": 650750.0}, {"date": "2024-07-02", "close": 3.468516, "volume": 678838.0}, {"date": "2024-07-03", "close": 3.478483, "volume": 649972.0}, {"date": "2024-07-04", "close": 3.498417, "volume": 797137.0}, {"date": "2024-07-05", "close": 3.48845, "volume": 412332.0}, {"date": "2024-07-08", "close": 3.428648, "volume": 729510.0}, {"date": "2024-07-09", "close": 3.438615, "volume": 753488.0}, {"date": "2024-07-10", "close": 3.448582, "volume": 884901.0}, {"date": "2024-07-11", "close": 3.478483, "volume": 724537.0}, {"date": "2024-07-12", "close": 3.538285, "volume": 959890.0}, {"date": "2024-07-15", "close": 3.568186, "volume": 918506.0}, {"date": "2024-07-16", "close": 3.578153, "volume": 851152.0}, {"date": "2024-07-17", "close": 3.627988, "volume": 1085166.0}, {"date": "2024-07-18", "close": 3.598087, "volume": 978799.0}, {"date": "2024-07-19", "close": 3.558219, "volume": 615496.0}, {"date": "2024-07-22", "close": 3.538285, "volume": 465498.0}, {"date": "2024-07-23", "close": 3.558219, "volume": 409059.0}, {"date": "2024-07-24", "close": 3.508384, "volume": 715621.0}, {"date": "2024-07-25", "close": 3.48845, "volume": 717931.0}, {"date": "2024-07-26", "close": 3.508384, "volume": 638009.0}, {"date": "2024-07-29", "close": 3.538285, "volume": 773563.0}, {"date": "2024-07-30", "close": 3.518351, "volume": 869579.0}, {"date": "2024-07-31", "close": 3.568186, "volume": 1073544.0}, {"date": "2024-08-01", "close": 3.548252, "volume": 1389177.0}, {"date": "2024-08-02", "close": 3.518351, "volume": 1557728.0}, {"date": "2024-08-05", "close": 3.448582, "volume": 1185673.0}, {"date": "2024-08-06", "close": 3.468516, "volume": 705711.0}, {"date": "2024-08-07", "close": 3.478483, "volume": 807026.0}, {"date": "2024-08-08", "close": 3.478483, "volume": 624461.0}, {"date": "2024-08-09", "close": 3.558219, "volume": 828025.0}, {"date": "2024-08-12", "close": 3.528318, "volume": 471331.0}, {"date": "2024-08-13", "close": 3.518351, "volume": 821893.0}, {"date": "2024-08-14", "close": 3.598087, "volume": 707207.0}, {"date": "2024-08-15", "close": 3.627988, "volume": 1100789.0}, {"date": "2024-08-16", "close": 3.697757, "volume": 1974240.0}, {"date": "2024-08-19", "close": 3.657889, "volume": 1188182.0}, {"date": "2024-08-20", "close": 3.637955, "volume": 927621.0}, {"date": "2024-08-21", "close": 3.667856, "volume": 1053099.0}, {"date": "2024-08-22", "close": 3.667856, "volume": 698387.0}, {"date": "2024-08-23", "close": 3.618021, "volume": 897771.0}, {"date": "2024-08-26", "close": 3.627988, "volume": 756378.0}, {"date": "2024-08-27", "close": 3.637955, "volume": 762537.0}, {"date": "2024-08-28", "close": 3.627988, "volume": 1141620.0}, {"date": "2024-08-29", "close": 3.627988, "volume": 1083209.0}, {"date": "2024-08-30", "close": 3.608054, "volume": 2986819.0}, {"date": "2024-09-02", "close": 3.618021, "volume": 2003413.0}, {"date": "2024-09-03", "close": 3.627988, "volume": 887301.0}, {"date": "2024-09-04", "close": 3.58812, "volume": 978676.0}, {"date": "2024-09-05", "close": 3.608054, "volume": 1336536.0}, {"date": "2024-09-06", "close": 3.58812, "volume": 1092673.0}, {"date": "2024-09-09", "close": 3.647922, "volume": 1322689.0}, {"date": "2024-09-10", "close": 3.637955, "volume": 625161.0}, {"date": "2024-09-11", "close": 3.647922, "volume": 928800.0}, {"date": "2024-09-12", "close": 3.697757, "volume": 904635.0}, {"date": "2024-09-13", "close": 3.717691, "volume": 1584390.0}, {"date": "2024-09-16", "close": 3.767526, "volume": 997993.0}, {"date": "2024-09-17", "close": 3.767526, "volume": 907526.0}, {"date": "2024-09-18", "close": 3.757559, "volume": 888742.0}, {"date": "2024-09-19", "close": 3.757559, "volume": 1574774.0}, {"date": "2024-09-20", "close": 3.757559, "volume": 5681733.0}, {"date": "2024-09-23", "close": 3.707724, "volume": 1386823.0}, {"date": "2024-09-24", "close": 3.747592, "volume": 1469845.0}, {"date": "2024-09-25", "close": 3.747592, "volume": 968968.0}, {"date": "2024-09-26", "close": 3.777493, "volume": 1313195.0}, {"date": "2024-09-27", "close": 3.747592, "volume": 850105.0}, {"date": "2024-09-30", "close": 3.737625, "volume": 1842454.0}, {"date": "2024-10-01", "close": 3.717691, "volume": 1271955.0}, {"date": "2024-10-02", "close": 3.677823, "volume": 684418.0}, {"date": "2024-10-03", "close": 3.677823, "volume": 752619.0}, {"date": "2024-10-04", "close": 3.677823, "volume": 887612.0}, {"date": "2024-10-07", "close": 3.647922, "volume": 396068.0}, {"date": "2024-10-08", "close": 3.637955, "volume": 757725.0}, {"date": "2024-10-09", "close": 3.657889, "volume": 749607.0}, {"date": "2024-10-10", "close": 3.627988, "volume": 683368.0}, {"date": "2024-10-11", "close": 3.618021, "volume": 2613778.0}, {"date": "2024-10-14", "close": 3.598087, "volume": 565730.0}, {"date": "2024-10-15", "close": 3.627988, "volume": 1176127.0}, {"date": "2024-10-16", "close": 3.598087, "volume": 850802.0}, {"date": "2024-10-17", "close": 3.647922, "volume": 1277879.0}, {"date": "2024-10-18", "close": 3.578153, "volume": 1706717.0}, {"date": "2024-10-21", "close": 3.568186, "volume": 1101718.0}, {"date": "2024-10-22", "close": 3.528318, "volume": 1128922.0}, {"date": "2024-10-23", "close": 3.508384, "volume": 1082831.0}, {"date": "2024-10-24", "close": 3.508384, "volume": 1366869.0}, {"date": "2024-10-25", "close": 3.468516, "volume": 1085036.0}, {"date": "2024-10-28", "close": 3.48845, "volume": 938026.0}, {"date": "2024-10-29", "close": 3.448582, "volume": 1090767.0}, {"date": "2024-10-30", "close": 3.468516, "volume": 1169079.0}, {"date": "2024-10-31", "close": 3.438615, "volume": 1333060.0}, {"date": "2024-11-01", "close": 3.408714, "volume": 1244629.0}, {"date": "2024-11-04", "close": 3.418681, "volume": 541613.0}, {"date": "2024-11-05", "close": 3.408714, "volume": 442007.0}, {"date": "2024-11-06", "close": 3.408714, "volume": 543933.0}, {"date": "2024-11-07", "close": 3.358879, "volume": 1792407.0}, {"date": "2024-11-08", "close": 3.38878, "volume": 786034.0}, {"date": "2024-11-11", "close": 3.368846, "volume": 796914.0}, {"date": "2024-11-12", "close": 3.398747, "volume": 800782.0}, {"date": "2024-11-13", "close": 3.38878, "volume": 1089092.0}, {"date": "2024-11-14", "close": 3.358879, "volume": 512932.0}, {"date": "2024-11-15", "close": 3.428648, "volume": 1068502.0}, {"date": "2024-11-18", "close": 3.418681, "volume": 815943.0}, {"date": "2024-11-19", "close": 3.458549, "volume": 939659.0}, {"date": "2024-11-20", "close": 3.408714, "volume": 890951.0}, {"date": "2024-11-21", "close": 3.378813, "volume": 948829.0}, {"date": "2024-11-22", "close": 3.428648, "volume": 1158928.0}, {"date": "2024-11-25", "close": 3.438615, "volume": 1175123.0}, {"date": "2024-11-26", "close": 3.428648, "volume": 704769.0}, {"date": "2024-11-27", "close": 3.448582, "volume": 742171.0}, {"date": "2024-11-28", "close": 3.428648, "volume": 995635.0}, {"date": "2024-11-29", "close": 3.378813, "volume": 1008064.0}, {"date": "2024-12-02", "close": 3.398747, "volume": 1058823.0}, {"date": "2024-12-03", "close": 3.408714, "volume": 1137126.0}, {"date": "2024-12-04", "close": 3.378813, "volume": 1151492.0}, {"date": "2024-12-05", "close": 3.398747, "volume": 1501705.0}, {"date": "2024-12-06", "close": 3.358879, "volume": 1569132.0}, {"date": "2024-12-09", "close": 3.299077, "volume": 1785177.0}, {"date": "2024-12-10", "close": 3.28911, "volume": 2409306.0}, {"date": "2024-12-11", "close": 3.328978, "volume": 3042878.0}, {"date": "2024-12-12", "close": 3.309044, "volume": 1308949.0}, {"date": "2024-12-13", "close": 3.319011, "volume": 1152917.0}, {"date": "2024-12-16", "close": 3.28911, "volume": 2093312.0}, {"date": "2024-12-17", "close": 3.348912, "volume": 1592262.0}, {"date": "2024-12-18", "close": 3.398747, "volume": 2400057.0}, {"date": "2024-12-19", "close": 3.38878, "volume": 2384536.0}, {"date": "2024-12-20", "close": 3.358879, "volume": 2583305.0}, {"date": "2024-12-23", "close": 3.378813, "volume": 1328932.0}, {"date": "2024-12-24", "close": 3.418681, "volume": 480300.0}, {"date": "2024-12-27", "close": 3.418681, "volume": 1518905.0}, {"date": "2024-12-30", "close": 3.309044, "volume": 1435018.0}, {"date": "2024-12-31", "close": 3.269176, "volume": 1023608.0}, {"date": "2025-01-02", "close": 3.299077, "volume": 1064594.0}, {"date": "2025-01-03", "close": 3.328978, "volume": 787123.0}, {"date": "2025-01-06", "close": 3.328978, "volume": 1056226.0}, {"date": "2025-01-07", "close": 3.368846, "volume": 1054650.0}, {"date": "2025-01-08", "close": 3.309044, "volume": 1446323.0}, {"date": "2025-01-09", "close": 3.299077, "volume": 1246019.0}, {"date": "2025-01-10", "close": 3.309044, "volume": 883032.0}, {"date": "2025-01-13", "close": 3.249242, "volume": 1363877.0}, {"date": "2025-01-14", "close": 3.28911, "volume": 1185889.0}, {"date": "2025-01-15", "close": 3.299077, "volume": 914444.0}, {"date": "2025-01-16", "close": 3.328978, "volume": 752845.0}, {"date": "2025-01-17", "close": 3.309044, "volume": 890587.0}, {"date": "2025-01-20", "close": 3.348912, "volume": 1066019.0}, {"date": "2025-01-21", "close": 3.328978, "volume": 851714.0}, {"date": "2025-01-22", "close": 3.309044, "volume": 879113.0}, {"date": "2025-01-23", "close": 3.28911, "volume": 884976.0}, {"date": "2025-01-24", "close": 3.319011, "volume": 877034.0}, {"date": "2025-01-28", "close": 3.319011, "volume": 1006112.0}, {"date": "2025-01-29", "close": 3.348912, "volume": 1093312.0}, {"date": "2025-01-30", "close": 3.348912, "volume": 930524.0}, {"date": "2025-01-31", "close": 3.38878, "volume": 1200524.0}, {"date": "2025-02-03", "close": 3.328978, "volume": 927295.0}, {"date": "2025-02-04", "close": 3.279143, "volume": 1331418.0}, {"date": "2025-02-05", "close": 3.438615, "volume": 2104581.0}, {"date": "2025-02-06", "close": 3.48845, "volume": 3013127.0}, {"date": "2025-02-07", "close": 3.468516, "volume": 1381430.0}, {"date": "2025-02-10", "close": 3.418681, "volume": 1600649.0}, {"date": "2025-02-11", "close": 3.418681, "volume": 1001668.0}, {"date": "2025-02-12", "close": 3.418681, "volume": 1064633.0}, {"date": "2025-02-13", "close": 3.428648, "volume": 1310885.0}, {"date": "2025-02-14", "close": 3.478483, "volume": 1266361.0}, {"date": "2025-02-17", "close": 3.528318, "volume": 1598997.0}, {"date": "2025-02-18", "close": 3.518351, "volume": 1247041.0}, {"date": "2025-02-19", "close": 3.48845, "volume": 1158465.0}, {"date": "2025-02-20", "close": 3.468516, "volume": 1518833.0}, {"date": "2025-02-21", "close": 3.458549, "volume": 832372.0}, {"date": "2025-02-24", "close": 3.438615, "volume": 3732211.0}, {"date": "2025-02-25", "close": 3.448582, "volume": 837630.0}, {"date": "2025-02-26", "close": 3.448582, "volume": 848175.0}, {"date": "2025-02-27", "close": 3.458549, "volume": 786853.0}, {"date": "2025-02-28", "close": 3.448582, "volume": 2633010.0}, {"date": "2025-03-03", "close": 3.468516, "volume": 1201437.0}, {"date": "2025-03-04", "close": 3.438615, "volume": 1422310.0}, {"date": "2025-03-05", "close": 3.398747, "volume": 1545328.0}, {"date": "2025-03-06", "close": 3.408714, "volume": 1114641.0}, {"date": "2025-03-07", "close": 3.378813, "volume": 1255586.0}, {"date": "2025-03-10", "close": 3.368846, "volume": 775103.0}, {"date": "2025-03-11", "close": 3.368846, "volume": 1001363.0}, {"date": "2025-03-12", "close": 3.358879, "volume": 1732021.0}, {"date": "2025-03-13", "close": 3.358879, "volume": 1342404.0}, {"date": "2025-03-14", "close": 3.358879, "volume": 1039179.0}, {"date": "2025-03-17", "close": 3.348912, "volume": 1236319.0}, {"date": "2025-03-18", "close": 3.358879, "volume": 990659.0}, {"date": "2025-03-19", "close": 3.338945, "volume": 779613.0}, {"date": "2025-03-20", "close": 3.378813, "volume": 1574949.0}, {"date": "2025-03-21", "close": 3.458549, "volume": 4208996.0}, {"date": "2025-03-24", "close": 3.448582, "volume": 1273346.0}, {"date": "2025-03-25", "close": 3.468516, "volume": 935444.0}, {"date": "2025-03-26", "close": 3.48845, "volume": 1252518.0}, {"date": "2025-03-27", "close": 3.468516, "volume": 794232.0}, {"date": "2025-03-28", "close": 3.478483, "volume": 897101.0}, {"date": "2025-03-31", "close": 3.438615, "volume": 1116178.0}, {"date": "2025-04-01", "close": 3.478483, "volume": 960704.0}, {"date": "2025-04-02", "close": 3.478483, "volume": 1303899.0}, {"date": "2025-04-03", "close": 3.498417, "volume": 1023779.0}, {"date": "2025-04-04", "close": 3.518351, "volume": 1502216.0}, {"date": "2025-04-07", "close": 3.428648, "volume": 2165787.0}, {"date": "2025-04-08", "close": 3.458549, "volume": 1187112.0}, {"date": "2025-04-09", "close": 3.428648, "volume": 992201.0}, {"date": "2025-04-10", "close": 3.48845, "volume": 1606710.0}, {"date": "2025-04-11", "close": 3.48845, "volume": 982084.0}, {"date": "2025-04-14", "close": 3.508384, "volume": 613640.0}, {"date": "2025-04-15", "close": 3.468516, "volume": 554999.0}, {"date": "2025-04-16", "close": 3.48845, "volume": 1243803.0}, {"date": "2025-04-17", "close": 3.518351, "volume": 772164.0}, {"date": "2025-04-22", "close": 3.508384, "volume": 665924.0}, {"date": "2025-04-23", "close": 3.518351, "volume": 1097392.0}, {"date": "2025-04-24", "close": 3.538285, "volume": 455359.0}, {"date": "2025-04-28", "close": 3.528318, "volume": 1072454.0}, {"date": "2025-04-29", "close": 3.528318, "volume": 991380.0}, {"date": "2025-04-30", "close": 3.568186, "volume": 1661738.0}, {"date": "2025-05-01", "close": 3.598087, "volume": 1073881.0}, {"date": "2025-05-02", "close": 3.627988, "volume": 608729.0}, {"date": "2025-05-05", "close": 3.627988, "volume": 721945.0}, {"date": "2025-05-06", "close": 3.647922, "volume": 713995.0}, {"date": "2025-05-07", "close": 3.667856, "volume": 1010059.0}, {"date": "2025-05-08", "close": 3.717691, "volume": 1024826.0}, {"date": "2025-05-09", "close": 3.68779, "volume": 815350.0}, {"date": "2025-05-12", "close": 3.667856, "volume": 745756.0}, {"date": "2025-05-13", "close": 3.627988, "volume": 2090296.0}, {"date": "2025-05-14", "close": 3.568186, "volume": 1080751.0}, {"date": "2025-05-15", "close": 3.538285, "volume": 1002501.0}, {"date": "2025-05-16", "close": 3.598087, "volume": 1002401.0}, {"date": "2025-05-19", "close": 3.608054, "volume": 619478.0}, {"date": "2025-05-20", "close": 3.618021, "volume": 476729.0}, {"date": "2025-05-21", "close": 3.627988, "volume": 779045.0}, {"date": "2025-05-22", "close": 3.58812, "volume": 1055333.0}, {"date": "2025-05-23", "close": 3.578153, "volume": 1018890.0}, {"date": "2025-05-26", "close": 3.518351, "volume": 1945814.0}, {"date": "2025-05-27", "close": 3.528318, "volume": 956657.0}, {"date": "2025-05-28", "close": 3.548252, "volume": 1247056.0}, {"date": "2025-05-29", "close": 3.538285, "volume": 1868967.0}, {"date": "2025-05-30", "close": 3.528318, "volume": 1425670.0}, {"date": "2025-06-02", "close": 3.548252, "volume": 512123.0}, {"date": "2025-06-03", "close": 3.568186, "volume": 702632.0}, {"date": "2025-06-04", "close": 3.598087, "volume": 1508801.0}, {"date": "2025-06-05", "close": 3.608054, "volume": 820581.0}, {"date": "2025-06-06", "close": 3.627988, "volume": 1172624.0}, {"date": "2025-06-10", "close": 3.608054, "volume": 1257578.0}, {"date": "2025-06-11", "close": 3.667856, "volume": 1450296.0}, {"date": "2025-06-12", "close": 3.68779, "volume": 1769838.0}, {"date": "2025-06-13", "close": 3.68779, "volume": 1027589.0}, {"date": "2025-06-16", "close": 3.667856, "volume": 906271.0}, {"date": "2025-06-17", "close": 3.608054, "volume": 1137505.0}, {"date": "2025-06-18", "close": 3.578153, "volume": 1296245.0}, {"date": "2025-06-19", "close": 3.578153, "volume": 2644103.0}, {"date": "2025-06-20", "close": 3.568186, "volume": 2059078.0}, {"date": "2025-06-23", "close": 3.637955, "volume": 1734948.0}, {"date": "2025-06-24", "close": 3.58812, "volume": 1670469.0}, {"date": "2025-06-25", "close": 3.568186, "volume": 1252688.0}, {"date": "2025-06-26", "close": 3.578153, "volume": 1216419.0}, {"date": "2025-06-27", "close": 3.538285, "volume": 2298926.0}, {"date": "2025-06-30", "close": 3.508384, "volume": 2057805.0}, {"date": "2025-07-01", "close": 3.568186, "volume": 1743698.0}, {"date": "2025-07-02", "close": 3.627988, "volume": 1196686.0}, {"date": "2025-07-03", "close": 3.608054, "volume": 980013.0}, {"date": "2025-07-04", "close": 3.598087, "volume": 792978.0}, {"date": "2025-07-07", "close": 3.578153, "volume": 894699.0}, {"date": "2025-07-08", "close": 3.528318, "volume": 1629052.0}, {"date": "2025-07-09", "close": 3.508384, "volume": 1022881.0}, {"date": "2025-07-10", "close": 3.538285, "volume": 1153237.0}, {"date": "2025-07-11", "close": 3.478483, "volume": 1472313.0}, {"date": "2025-07-14", "close": 3.48845, "volume": 708680.0}, {"date": "2025-07-15", "close": 3.498417, "volume": 749893.0}, {"date": "2025-07-16", "close": 3.48845, "volume": 867156.0}, {"date": "2025-07-17", "close": 3.528318, "volume": 756162.0}, {"date": "2025-07-18", "close": 3.518351, "volume": 1519458.0}, {"date": "2025-07-21", "close": 3.498417, "volume": 753391.0}, {"date": "2025-07-22", "close": 3.518351, "volume": 1204149.0}, {"date": "2025-07-23", "close": 3.518351, "volume": 1403473.0}, {"date": "2025-07-24", "close": 3.498417, "volume": 912538.0}, {"date": "2025-07-25", "close": 3.48845, "volume": 793445.0}, {"date": "2025-07-28", "close": 3.478483, "volume": 1115935.0}, {"date": "2025-07-29", "close": 3.468516, "volume": 948356.0}, {"date": "2025-08-04", "close": 3.548252, "volume": 590289.0}, {"date": "2025-08-05", "close": 3.618021, "volume": 1182862.0}, {"date": "2025-08-06", "close": 3.627988, "volume": 1015178.0}, {"date": "2025-08-07", "close": 3.667856, "volume": 2049267.0}, {"date": "2025-08-08", "close": 3.627988, "volume": 1322410.0}, {"date": "2025-08-11", "close": 3.568186, "volume": 2152291.0}, {"date": "2025-08-12", "close": 3.58812, "volume": 920200.0}, {"date": "2025-08-13", "close": 3.548252, "volume": 1022193.0}, {"date": "2025-08-14", "close": 3.568186, "volume": 1165165.0}, {"date": "2025-08-15", "close": 3.58812, "volume": 757767.0}, {"date": "2025-08-18", "close": 3.598087, "volume": 507879.0}, {"date": "2025-08-19", "close": 3.58812, "volume": 489412.0}, {"date": "2025-08-20", "close": 3.618021, "volume": 711370.0}, {"date": "2025-08-21", "close": 3.637955, "volume": 643527.0}, {"date": "2025-08-22", "close": 3.637955, "volume": 409536.0}, {"date": "2025-08-25", "close": 3.657889, "volume": 628174.0}, {"date": "2025-08-26", "close": 3.598087, "volume": 620239.0}, {"date": "2025-08-27", "close": 3.558219, "volume": 1006024.0}, {"date": "2025-08-28", "close": 3.548252, "volume": 851326.0}, {"date": "2025-08-29", "close": 3.538285, "volume": 1872955.0}, {"date": "2025-09-01", "close": 3.538285, "volume": 633195.0}, {"date": "2025-09-02", "close": 3.548252, "volume": 744258.0}, {"date": "2025-09-03", "close": 3.498417, "volume": 836366.0}, {"date": "2025-09-04", "close": 3.538285, "volume": 831736.0}, {"date": "2025-09-05", "close": 3.598087, "volume": 1045704.0}, {"date": "2025-09-08", "close": 3.568186, "volume": 1328638.0}, {"date": "2025-09-09", "close": 3.58812, "volume": 603344.0}, {"date": "2025-09-10", "close": 3.598087, "volume": 729752.0}, {"date": "2025-09-11", "close": 3.618021, "volume": 1134478.0}, {"date": "2025-09-12", "close": 3.618021, "volume": 774513.0}, {"date": "2025-09-15", "close": 3.697757, "volume": 1854371.0}, {"date": "2025-09-16", "close": 3.697757, "volume": 855872.0}, {"date": "2025-09-17", "close": 3.657889, "volume": 1708378.0}, {"date": "2025-09-18", "close": 3.657889, "volume": 1371799.0}, {"date": "2025-09-19", "close": 3.707724, "volume": 4227595.0}, {"date": "2025-09-22", "close": 3.717691, "volume": 1273316.0}, {"date": "2025-09-23", "close": 3.717691, "volume": 589477.0}, {"date": "2025-09-24", "close": 3.727658, "volume": 948124.0}, {"date": "2025-09-25", "close": 3.697757, "volume": 1248199.0}, {"date": "2025-09-26", "close": 3.697757, "volume": 651436.0}, {"date": "2025-09-29", "close": 3.707724, "volume": 1037204.0}, {"date": "2025-09-30", "close": 3.707724, "volume": 1207289.0}, {"date": "2025-10-01", "close": 3.717691, "volume": 745615.0}, {"date": "2025-10-02", "close": 3.707724, "volume": 832552.0}, {"date": "2025-10-03", "close": 3.737625, "volume": 883270.0}, {"date": "2025-10-06", "close": 3.737625, "volume": 313349.0}, {"date": "2025-10-07", "close": 3.737625, "volume": 607634.0}, {"date": "2025-10-08", "close": 3.727658, "volume": 768441.0}, {"date": "2025-10-09", "close": 3.757559, "volume": 737214.0}, {"date": "2025-10-10", "close": 3.757559, "volume": 472456.0}, {"date": "2025-10-13", "close": 3.757559, "volume": 575915.0}, {"date": "2025-10-14", "close": 3.757559, "volume": 598066.0}, {"date": "2025-10-15", "close": 3.777493, "volume": 717494.0}, {"date": "2025-10-16", "close": 3.797427, "volume": 1036686.0}, {"date": "2025-10-17", "close": 3.827328, "volume": 1073257.0}, {"date": "2025-10-20", "close": 3.837295, "volume": 952590.0}, {"date": "2025-10-21", "close": 3.837295, "volume": 563115.0}, {"date": "2025-10-22", "close": 3.847262, "volume": 748091.0}, {"date": "2025-10-23", "close": 3.88713, "volume": 827230.0}, {"date": "2025-10-24", "close": 3.897097, "volume": 588243.0}, {"date": "2025-10-27", "close": 3.88713, "volume": 607539.0}, {"date": "2025-10-28", "close": 3.88713, "volume": 1224296.0}, {"date": "2025-10-29", "close": 3.88713, "volume": 1796093.0}, {"date": "2025-10-30", "close": 3.817361, "volume": 1561866.0}, {"date": "2025-10-31", "close": 3.827328, "volume": 1352807.0}, {"date": "2025-11-03", "close": 3.817361, "volume": 883468.0}, {"date": "2025-11-04", "close": 3.797427, "volume": 502086.0}, {"date": "2025-11-05", "close": 3.807394, "volume": 577988.0}, {"date": "2025-11-06", "close": 3.807394, "volume": 715999.0}, {"date": "2025-11-07", "close": 3.837295, "volume": 614743.0}, {"date": "2025-11-10", "close": 3.817361, "volume": 546378.0}, {"date": "2025-11-11", "close": 3.847262, "volume": 573222.0}, {"date": "2025-11-12", "close": 3.88713, "volume": 1076947.0}, {"date": "2025-11-13", "close": 3.817361, "volume": 1284205.0}, {"date": "2025-11-14", "close": 3.777493, "volume": 448553.0}, {"date": "2025-11-17", "close": 3.767526, "volume": 456259.0}, {"date": "2025-11-18", "close": 3.777493, "volume": 545996.0}, {"date": "2025-11-19", "close": 3.767526, "volume": 825688.0}, {"date": "2025-11-20", "close": 3.777493, "volume": 731147.0}, {"date": "2025-11-21", "close": 3.767526, "volume": 596705.0}, {"date": "2025-11-24", "close": 3.767526, "volume": 1649352.0}, {"date": "2025-11-25", "close": 3.767526, "volume": 740508.0}, {"date": "2025-11-26", "close": 3.777493, "volume": 1216679.0}, {"date": "2025-11-27", "close": 3.78746, "volume": 622708.0}, {"date": "2025-11-28", "close": 3.797427, "volume": 846355.0}, {"date": "2025-12-01", "close": 3.777493, "volume": 846134.0}, {"date": "2025-12-02", "close": 3.817361, "volume": 1163382.0}, {"date": "2025-12-03", "close": 3.867196, "volume": 2005923.0}, {"date": "2025-12-04", "close": 3.817361, "volume": 1323450.0}, {"date": "2025-12-05", "close": 3.837295, "volume": 1178120.0}, {"date": "2025-12-08", "close": 3.857229, "volume": 1289551.0}, {"date": "2025-12-09", "close": 3.877163, "volume": 1421044.0}, {"date": "2025-12-10", "close": 3.877163, "volume": 2386837.0}, {"date": "2025-12-11", "close": 3.917031, "volume": 1306268.0}, {"date": "2025-12-12", "close": 3.946932, "volume": 1132286.0}, {"date": "2025-12-15", "close": 3.917031, "volume": 1520224.0}, {"date": "2025-12-16", "close": 3.926998, "volume": 1401331.0}, {"date": "2025-12-17", "close": 3.956899, "volume": 1603986.0}, {"date": "2025-12-18", "close": 4.006734, "volume": 1678438.0}, {"date": "2025-12-19", "close": 4.026668, "volume": 2310383.0}, {"date": "2025-12-22", "close": 4.08647, "volume": 1639210.0}, {"date": "2025-12-23", "close": 4.08647, "volume": 605222.0}, {"date": "2025-12-24", "close": 4.066536, "volume": 560408.0}, {"date": "2025-12-29", "close": 4.076503, "volume": 853578.0}, {"date": "2025-12-30", "close": 3.946932, "volume": 668392.0}, {"date": "2025-12-31", "close": 3.926998, "volume": 733305.0}, {"date": "2026-01-02", "close": 3.936965, "volume": 298146.0}, {"date": "2026-01-05", "close": 3.926998, "volume": 378051.0}, {"date": "2026-01-06", "close": 3.857229, "volume": 850856.0}, {"date": "2026-01-07", "close": 3.897097, "volume": 545141.0}, {"date": "2026-01-08", "close": 3.917031, "volume": 443208.0}, {"date": "2026-01-09", "close": 3.877163, "volume": 433535.0}, {"date": "2026-01-12", "close": 3.857229, "volume": 505179.0}, {"date": "2026-01-13", "close": 3.857229, "volume": 1022853.0}, {"date": "2026-01-14", "close": 3.857229, "volume": 915149.0}, {"date": "2026-01-15", "close": 3.867196, "volume": 805738.0}, {"date": "2026-01-16", "close": 3.907064, "volume": 583401.0}, {"date": "2026-01-19", "close": 3.877163, "volume": 458127.0}, {"date": "2026-01-20", "close": 3.867196, "volume": 518614.0}, {"date": "2026-01-21", "close": 3.847262, "volume": 875900.0}, {"date": "2026-01-22", "close": 3.837295, "volume": 802161.0}, {"date": "2026-01-23", "close": 3.727658, "volume": 1652035.0}, {"date": "2026-01-27", "close": 3.737625, "volume": 1042842.0}, {"date": "2026-01-28", "close": 3.737625, "volume": 961840.0}, {"date": "2026-01-29", "close": 3.727658, "volume": 621374.0}, {"date": "2026-01-30", "close": 3.727658, "volume": 1429556.0}, {"date": "2026-02-02", "close": 3.717691, "volume": 854166.0}, {"date": "2026-02-03", "close": 3.757559, "volume": 651733.0}, {"date": "2026-02-04", "close": 3.767526, "volume": 703073.0}, {"date": "2026-02-05", "close": 3.747592, "volume": 1224347.0}, {"date": "2026-02-06", "close": 3.68779, "volume": 1230500.0}, {"date": "2026-02-09", "close": 3.707724, "volume": 578171.0}, {"date": "2026-02-10", "close": 3.727658, "volume": 537960.0}, {"date": "2026-02-11", "close": 3.717691, "volume": 774183.0}, {"date": "2026-02-12", "close": 3.68779, "volume": 641139.0}, {"date": "2026-02-13", "close": 3.68779, "volume": 1017492.0}, {"date": "2026-02-16", "close": 3.78746, "volume": 1212665.0}, {"date": "2026-02-17", "close": 3.78746, "volume": 560448.0}, {"date": "2026-02-18", "close": 3.807394, "volume": 515360.0}, {"date": "2026-02-19", "close": 3.817361, "volume": 995881.0}, {"date": "2026-02-20", "close": 3.847262, "volume": 757301.0}, {"date": "2026-02-23", "close": 3.78746, "volume": 513479.0}, {"date": "2026-02-24", "close": 3.817361, "volume": 903564.0}, {"date": "2026-02-25", "close": 3.827328, "volume": 807549.0}, {"date": "2026-02-26", "close": 3.847262, "volume": 680884.0}, {"date": "2026-02-27", "close": 3.847262, "volume": 1439718.0}, {"date": "2026-03-02", "close": 3.857229, "volume": 677936.0}, {"date": "2026-03-03", "close": 3.807394, "volume": 1017858.0}, {"date": "2026-03-04", "close": 3.797427, "volume": 557532.0}, {"date": "2026-03-05", "close": 3.817361, "volume": 986542.0}, {"date": "2026-03-06", "close": 3.78746, "volume": 549216.0}, {"date": "2026-03-09", "close": 3.707724, "volume": 968440.0}, {"date": "2026-03-10", "close": 3.777493, "volume": 907226.0}, {"date": "2026-03-11", "close": 3.78746, "volume": 1039326.0}, {"date": "2026-03-12", "close": 3.747592, "volume": 2049751.0}, {"date": "2026-03-13", "close": 3.737625, "volume": 787363.0}, {"date": "2026-03-16", "close": 3.757559, "volume": 1103556.0}, {"date": "2026-03-17", "close": 3.767526, "volume": 803654.0}, {"date": "2026-03-18", "close": 3.777493, "volume": 800858.0}, {"date": "2026-03-19", "close": 3.647922, "volume": 1347331.0}, {"date": "2026-03-20", "close": 3.627988, "volume": 3624461.0}, {"date": "2026-03-23", "close": 3.627988, "volume": 1010256.0}, {"date": "2026-03-24", "close": 3.647922, "volume": 723192.0}, {"date": "2026-03-25", "close": 3.647922, "volume": 624733.0}, {"date": "2026-03-26", "close": 3.637955, "volume": 582204.0}, {"date": "2026-03-27", "close": 3.68779, "volume": 1730198.0}, {"date": "2026-03-30", "close": 3.68779, "volume": 912693.0}, {"date": "2026-03-31", "close": 3.707724, "volume": 1878423.0}, {"date": "2026-04-01", "close": 3.647922, "volume": 962084.0}, {"date": "2026-04-02", "close": 3.618021, "volume": 537303.0}, {"date": "2026-04-07", "close": 3.618021, "volume": 458064.0}, {"date": "2026-04-08", "close": 3.697757, "volume": 867904.0}, {"date": "2026-04-09", "close": 3.68779, "volume": 608338.0}, {"date": "2026-04-10", "close": 3.767526, "volume": 800296.0}, {"date": "2026-04-13", "close": 3.757559, "volume": 809352.0}, {"date": "2026-04-14", "close": 3.777493, "volume": 862533.0}, {"date": "2026-04-15", "close": 3.78746, "volume": 695587.0}, {"date": "2026-04-16", "close": 3.837295, "volume": 930635.0}, {"date": "2026-04-17", "close": 3.857229, "volume": 886658.0}, {"date": "2026-04-20", "close": 3.897097, "volume": 834998.0}, {"date": "2026-04-21", "close": 3.936965, "volume": 1952193.0}, {"date": "2026-04-22", "close": 3.946932, "volume": 948220.0}, {"date": "2026-04-23", "close": 3.946932, "volume": 891226.0}, {"date": "2026-04-24", "close": 3.917031, "volume": 584742.0}, {"date": "2026-04-27", "close": 3.857229, "volume": 598028.0}, {"date": "2026-04-28", "close": 3.837295, "volume": 706692.0}, {"date": "2026-04-29", "close": 3.827328, "volume": 599349.0}, {"date": "2026-04-30", "close": 3.897097, "volume": 1326448.0}, {"date": "2026-05-01", "close": 3.926998, "volume": 881863.0}, {"date": "2026-05-04", "close": 3.936965, "volume": 581196.0}, {"date": "2026-05-05", "close": 3.926998, "volume": 793562.0}, {"date": "2026-05-07", "close": 3.95, "volume": 1069340.0}, {"date": "2026-05-08", "close": 3.86, "volume": 1302259.0}, {"date": "2026-05-11", "close": 3.79, "volume": 1392792.0}, {"date": "2026-05-12", "close": 3.75, "volume": 2659611.0}, {"date": "2026-05-13", "close": 3.75, "volume": 1260863.0}, {"date": "2026-05-14", "close": 3.75, "volume": 1594031.0}, {"date": "2026-05-15", "close": 3.81, "volume": 960607.0}, {"date": "2026-05-18", "close": 3.77, "volume": 745925.0}, {"date": "2026-05-19", "close": 3.82, "volume": 1089770.0}, {"date": "2026-05-20", "close": 3.8, "volume": 969332.0}, {"date": "2026-05-21", "close": 3.83, "volume": 1129561.0}, {"date": "2026-05-22", "close": 3.81, "volume": 995290.0}, {"date": "2026-05-25", "close": 3.83, "volume": 1077095.0}, {"date": "2026-05-26", "close": 3.82, "volume": 1903649.0}, {"date": "2026-05-27", "close": 3.79, "volume": 2465651.0}, {"date": "2026-05-28", "close": 3.77, "volume": 3570756.0}, {"date": "2026-05-29", "close": 3.78, "volume": 2831387.0}, {"date": "2026-06-01", "close": 3.77, "volume": 1249696.0}, {"date": "2026-06-02", "close": 3.71, "volume": 1979945.0}, {"date": "2026-06-03", "close": 3.74, "volume": 2502907.0}, {"date": "2026-06-04", "close": 3.76, "volume": 800981.0}, {"date": "2026-06-05", "close": 3.74, "volume": 713047.0}, {"date": "2026-06-09", "close": 3.8, "volume": 2645817.0}, {"date": "2026-06-10", "close": 3.83, "volume": 1222618.0}, {"date": "2026-06-11", "close": 3.9, "volume": 3707640.0}, {"date": "2026-06-12", "close": 3.93, "volume": 1009806.0}, {"date": "2026-06-15", "close": 3.92, "volume": 1317639.0}, {"date": "2026-06-16", "close": 3.9, "volume": 1194889.0}, {"date": "2026-06-17", "close": 3.91, "volume": 700386.0}, {"date": "2026-06-18", "close": 3.89, "volume": 1494149.0}, {"date": "2026-06-19", "close": 3.88, "volume": 3835549.0}, {"date": "2026-06-22", "close": 3.89, "volume": 762202.0}, {"date": "2026-06-23", "close": 3.88, "volume": 773062.0}, {"date": "2026-06-24", "close": 3.91, "volume": 1774979.0}, {"date": "2026-06-25", "close": 3.95, "volume": 1243753.0}, {"date": "2026-06-26", "close": 3.96, "volume": 1644619.0}, {"date": "2026-06-29", "close": 3.85, "volume": 1164968.0}, {"date": "2026-06-30", "close": 3.79, "volume": 1885729.0}, {"date": "2026-07-01", "close": 3.79, "volume": 1897815.0}, {"date": "2026-07-02", "close": 3.79, "volume": 954138.0}, {"date": "2026-07-03", "close": 3.81, "volume": 862294.0}, {"date": "2026-07-06", "close": 3.79, "volume": 792184.0}, {"date": "2026-07-07", "close": 3.74, "volume": 1163835.0}, {"date": "2026-07-08", "close": 3.82, "volume": 1165504.0}, {"date": "2026-07-09", "close": 3.85, "volume": 1087936.0}, {"date": "2026-07-10", "close": 3.86, "volume": 985109.0}, {"date": "2026-07-13", "close": 3.9, "volume": 976847.0}, {"date": "2026-07-14", "close": 3.85, "volume": 1039373.0}, {"date": "2026-07-15", "close": 3.86, "volume": 1081963.0}, {"date": "2026-07-16", "close": 3.89, "volume": 1169838.0}, {"date": "2026-07-17", "close": 3.92, "volume": 1069259.0}, {"date": "2026-07-20", "close": 3.94, "volume": 943409.0}, {"date": "2026-07-21", "close": 3.86, "volume": 1004413.0}, {"date": "2026-07-22", "close": 3.85, "volume": 1089105.0}, {"date": "2026-07-23", "close": 3.86, "volume": 1006783.0}, {"date": "2026-07-24", "close": 3.85, "volume": 760209.0}, {"date": "2026-07-27", "close": 3.89, "volume": 1152207.0}, {"date": "2026-07-28", "close": 3.91, "volume": 649284.0}, {"date": "2026-07-29", "close": 3.95, "volume": 819253.0}, {"date": "2026-07-30", "close": 3.92, "volume": 816363.0}, {"date": "2026-07-31", "close": 3.89, "volume": 1082537.0}, {"date": "2026-08-03", "close": 3.89, "volume": 1110709.0}, {"date": "2026-08-04", "close": 3.88, "volume": 884961.0}, {"date": "2026-08-05", "close": 3.89, "volume": 1071437.0}, {"date": "2026-08-06", "close": 3.89, "volume": 797577.0}, {"date": "2026-08-07", "close": 3.91, "volume": 777377.0}, {"date": "2026-08-10", "close": 3.89, "volume": 551549.0}, {"date": "2026-08-11", "close": 3.89, "volume": 707401.0}, {"date": "2026-08-12", "close": 3.87, "volume": 643151.0}, {"date": "2026-08-13", "close": 3.88, "volume": 931098.0}, {"date": "2026-08-14", "close": 3.86, "volume": 781841.0}, {"date": "2026-08-17", "close": 3.82, "volume": 1131454.0}, {"date": "2026-08-18", "close": 3.75, "volume": 1812469.0}, {"date": "2026-08-19", "close": 3.8, "volume": 1779880.0}, {"date": "2026-08-20", "close": 3.72, "volume": 2705942.0}, {"date": "2026-08-21", "close": 3.7, "volume": 1707373.0}, {"date": "2026-08-24", "close": 3.73, "volume": 1342977.0}, {"date": "2026-08-25", "close": 3.71, "volume": 749968.0}, {"date": "2026-08-26", "close": 3.7, "volume": 760139.0}, {"date": "2026-08-27", "close": 3.68, "volume": 1034977.0}, {"date": "2026-08-28", "close": 3.64, "volume": 723016.0}, {"date": "2026-08-31", "close": 3.67, "volume": 1168580.0}, {"date": "2026-09-01", "close": 3.65, "volume": 1246687.0}, {"date": "2026-09-02", "close": 3.68, "volume": 958182.0}, {"date": "2026-09-03", "close": 3.68, "volume": 1005465.0}, {"date": "2026-09-04", "close": 3.68, "volume": 802280.0}, {"date": "2026-09-07", "close": 3.69, "volume": 577154.0}, {"date": "2026-09-08", "close": 3.61, "volume": 948970.0}, {"date": "2026-09-09", "close": 3.6, "volume": 702969.0}, {"date": "2026-09-10", "close": 3.56, "volume": 1608977.0}, {"date": "2026-09-11", "close": 3.54, "volume": 747481.0}, {"date": "2026-09-14", "close": 3.58, "volume": 551022.0}, {"date": "2026-09-15", "close": 3.57, "volume": 704800.0}, {"date": "2026-09-16", "close": 3.58, "volume": 1219720.0}, {"date": "2026-09-17", "close": 3.6, "volume": 1736346.0}, {"date": "2026-09-18", "close": 3.59, "volume": 3847476.0}], "refreshing": true}