{"ticker": "CNI", "overview": {"name": "Centuria Capital Group", "country": "Australia", "industry": "Equity Real Estate Investment Trusts (REITs)"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 2, "buy_sum": 244328.0, "sell_n": 0, "sell_sum": 0, "net": 244328.0, "insiders": 1, "first_date": "2026-07-07", "last_date": "2026-07-07"}, "metrics": {"ticker": "CNI", "has_prices": true, "as_of": "2026-09-07", "last": 1.28, "prev_close": 1.24, "change": 0.040000000000000036, "change_pct": 0.03225806451612906, "session_volume": 3884292.0, "vwap_5": 1.2337711805293154, "vwap_20": 1.3000624116490556, "vwap_60": 1.5982802533491085, "vwap_250": 1.7970144474485676, "high_52w": 2.372146, "low_52w": 1.19, "avg_volume_20": 4599590.05, "sessions": 400, "market_cap": {"value": 1269367301.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03144960", "src": "ASX", "ticker": "CNI", "cik": "", "company": "Centuria Capital Group", "company_raw": "Centuria Capital Group", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CNI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144960", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51350}, {"id": "ASX-03144192", "src": "ASX", "ticker": "CNI", "cik": "", "company": "Centuria Capital Group", "company_raw": "Centuria Capital Group", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CNI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144192", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55670}, {"id": "ASX-03142903", "src": "ASX", "ticker": "CNI", "cik": "", "company": "Centuria Capital Group", "company_raw": "Centuria Capital Group", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CNI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142903", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58550}, {"id": "ASX-03138283", "src": "ASX", "ticker": "CNI", "cik": "", "company": "Centuria Capital Group", "company_raw": "Centuria Capital Group", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CNI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138283", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77270}, {"id": "ASX-03137830", "src": "ASX", "ticker": "CNI", "cik": "", "company": "Centuria Capital Group", "company_raw": "Centuria Capital Group", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CNI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137830", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78710}, {"id": "ASX-03137796", "src": "ASX", "ticker": "CNI", "cik": "", "company": "Centuria Capital Group", "company_raw": "Centuria Capital Group", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CNI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137796", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78710}, {"id": "ASX-03137278", "src": "ASX", "ticker": "CNI", "cik": "", "company": "Centuria Capital Group", "company_raw": "Centuria Capital Group", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CNI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137278", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80150}, {"id": "ASX-03129887", "src": "ASX", "ticker": "CNI", "cik": "", "company": "Centuria Capital Group", "company_raw": "Centuria Capital Group", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CNI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129887", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100310}, {"id": "ASX-03129203", "src": "ASX", "ticker": "CNI", "cik": "", "company": "Centuria Capital Group", "company_raw": "Centuria Capital Group", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CNI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129203", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101750}, {"id": "ASX-03121950", "src": "ASX", "ticker": "CNI", "cik": "", "company": "Centuria Capital Group", "company_raw": "Centuria Capital Group", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CNI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121950", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130550}, {"id": "ASX3Y-03110025-1", "src": "ASX", "ticker": "CNI", "cik": "", "company": "Centuria Capital Group", "company_raw": "Centuria Capital Group", "who": "John Richard Slater", "who_key": "John Richard Slater", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 225000.0, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $225K of CNI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110025", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170870}, {"id": "ASX3Y-03110025-2", "src": "ASX", "ticker": "CNI", "cik": "", "company": "Centuria Capital Group", "company_raw": "Centuria Capital Group", "who": "John Richard Slater", "who_key": "John Richard Slater", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19328.0, "score": 31.6, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs CNI with $19K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110025", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170870}], "recent_buys": [{"id": "ASX3Y-03110025-1", "src": "ASX", "ticker": "CNI", "cik": "", "company": "Centuria Capital Group", "company_raw": "Centuria Capital Group", "who": "John Richard Slater", "who_key": "John Richard Slater", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 225000.0, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $225K of CNI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110025", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170870}, {"id": "ASX3Y-03110025-2", "src": "ASX", "ticker": "CNI", "cik": "", "company": "Centuria Capital Group", "company_raw": "Centuria Capital Group", "who": "John Richard Slater", "who_key": "John Richard Slater", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19328.0, "score": 31.6, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs CNI with $19K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110025", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170870}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "John Slater", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-10", "source_url": "https://www.marketindex.com.au/asx/cni", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Richard Slater", "notice_type": "3Y", "direct_shares": 1.0, "indirect_shares": 2048215.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. a) JRSWJH Pty Ltd ATF The Slater Family Super Fund b) John Slater & Wendy Huggard ATF The", "pct": null, "notice_date": "2026-07-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110025-2A1683947", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kristie Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-09", "source_url": "https://www.marketindex.com.au/asx/cni", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joanne Dawson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/cni", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Slater", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/cni", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Slater", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/cni", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Slater", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-20", "source_url": "https://www.marketindex.com.au/asx/cni", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Slater", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-24", "source_url": "https://www.marketindex.com.au/asx/cni", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Slater", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-07", "source_url": "https://www.marketindex.com.au/asx/cni", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kristie Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-17", "source_url": "https://www.marketindex.com.au/asx/cni", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John McBain", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/cni", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jason Huljich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/cni", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John McBain", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-20", "source_url": "https://www.marketindex.com.au/asx/cni", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jason Huljich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-20", "source_url": "https://www.marketindex.com.au/asx/cni", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John McBain", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/cni", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jason Huljich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/cni", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kristie Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-21", "source_url": "https://www.marketindex.com.au/asx/cni", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joanne Dawson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-20", "source_url": "https://www.marketindex.com.au/asx/cni", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John McBain", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-23", "source_url": "https://www.marketindex.com.au/asx/cni", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jason Huljich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-23", "source_url": "https://www.marketindex.com.au/asx/cni", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John McBain", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-04", "source_url": "https://www.marketindex.com.au/asx/cni", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jason Huljich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-04", "source_url": "https://www.marketindex.com.au/asx/cni", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joanne Dawson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-28", "source_url": "https://www.marketindex.com.au/asx/cni", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John McBain", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-07", "source_url": "https://www.marketindex.com.au/asx/cni", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jason Huljich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-07", "source_url": "https://www.marketindex.com.au/asx/cni", "needs_ocr": 0}], "directors": [{"name": "John McBain", "first_seen": "2014-05-21", "last_seen": "2025-12-15", "status": "current", "notices": 24}, {"name": "Jason Huljich", "first_seen": "2014-05-21", "last_seen": "2025-12-15", "status": "current", "notices": 26}, {"name": "Joanne Dawson", "first_seen": "2023-11-28", "last_seen": "2026-07-01", "status": "current", "notices": 3}, {"name": "Kristie Brown", "first_seen": "2021-02-15", "last_seen": "2026-07-09", "status": "current", "notices": 4}, {"name": "John Slater", "first_seen": "2018-11-07", "last_seen": "2026-07-10", "status": "current", "notices": 11}, {"name": "John Richard Slater", "first_seen": "2026-07-10", "last_seen": "2026-07-10", "status": "current", "notices": 1}, {"name": "Increase in Directors' Holdings", "first_seen": "2008-10-06", "last_seen": "2009-11-12", "status": "past", "notices": 2}, {"name": "Peter Done", "first_seen": "2018-11-07", "last_seen": "2020-11-23", "status": "past", "notices": 3}, {"name": "Nicholas Collishaw", "first_seen": "2014-05-21", "last_seen": "2020-11-23", "status": "past", "notices": 8}, {"name": "Wee Peng Cho", "first_seen": "2021-02-15", "last_seen": "2021-02-15", "status": "past", "notices": 1}, {"name": "Garry Charny", "first_seen": "2017-10-19", "last_seen": "2022-06-22", "status": "past", "notices": 11}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "John Richard Slater", "who_key": "John Richard Slater", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 244328.0, "sold": 0, "net": 244328.0, "trades": 2, "top_score": 44.1, "lean": "buying", "history": [{"action": "BUY", "amount": 225000.0, "date": "2026-07-07", "score": 44.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110025"}, {"action": "BUY", "amount": 19328.0, "date": "2026-07-07", "score": 31.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110025"}], "latest": {"action": "BUY", "amount": 225000.0, "date": "2026-07-07", "score": 44.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110025"}}], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Periodic Reports", "title": "2026 Climate-related Disclosures", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153497-2A1706273"}, {"date": "2026-10-26", "form": "Periodic Reports", "title": "2026 Sustainability Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153495-2A1706271"}, {"date": "2026-10-26", "form": "Notice Of Meeting", "title": "2026 Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153489-2A1706270"}, {"date": "2026-10-26", "form": "Periodic Reports", "title": "2026 Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153487-2A1706269"}, {"date": "2026-10-26", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153478-2A1706264"}, {"date": "2026-10-06", "form": "Issued Capital", "title": "Notification of cessation of securities - CNI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145396-2A1702472"}, {"date": "2026-10-02", "form": "Security Holder Details", "title": "Appendix 3Y - Jason Huljich", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143880-2A1701524"}, {"date": "2026-10-02", "form": "Security Holder Details", "title": "Appendix 3Y - John McBain", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143878-2A1701520"}, {"date": "2026-09-30", "form": "Notice Of Meeting", "title": "AGM and Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142965-2A1700939"}, {"date": "2026-09-29", "form": "Security Holder Details", "title": "Appendix 3Y - John McBain", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141335-2A1700228"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138844-2A1698710"}, {"date": "2026-09-22", "form": "Progress Report", "title": "Update regarding Centuria Bass credit funds and Bathla", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138065-2A1698352"}, {"date": "2026-09-10", "form": "Security Holder Details", "title": "Change in substantial holding from MUFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134224-2A1696560"}, {"date": "2026-09-10", "form": "Security Holder Details", "title": "Appendix 3Y - John McBain", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134040-2A1696478"}, {"date": "2026-09-10", "form": "Security Holder Details", "title": "Appendix 3Y - Jason Huljich", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134038-2A1696476"}], "performance": {"ticker": "CNI", "has_prices": true, "summary": {"n": 2, "avg": -0.2888888888888889, "win_rate": 0.0, "best": -0.2888888888888889, "worst": -0.2888888888888889, "as_of": "2026-09-07"}, "buys": [{"who": "John Richard Slater", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 225000.0, "date": "2026-07-07", "score": 44.1, "ref_price": 1.8, "return": -0.2888888888888889}, {"who": "John Richard Slater", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19328.0, "date": "2026-07-07", "score": 31.6, "ref_price": 1.8, "return": -0.2888888888888889}]}, "price_series": [{"date": "2002-03-26", "close": 1.7503812, "volume": 82611.0}, {"date": "2002-03-27", "close": 1.8962463, "volume": 75698.0}, {"date": "2002-03-28", "close": 1.8962463, "volume": 67726.0}, {"date": "2002-04-02", "close": 1.82817592, "volume": 39968.0}, {"date": "2002-04-03", "close": 1.7990029, "volume": 166278.0}, {"date": "2002-04-04", "close": 1.80872724, "volume": 221812.0}, {"date": "2002-04-05", "close": 1.77955422, "volume": 57373.0}, {"date": "2002-04-08", "close": 1.7990029, "volume": 18102.0}, {"date": "2002-04-09", "close": 1.7990029, "volume": 12708.0}, {"date": "2002-04-10", "close": 1.78927856, "volume": 13732.0}, {"date": "2002-04-11", "close": 1.80872724, "volume": 98541.0}, {"date": "2002-04-12", "close": 1.80872724, "volume": 59204.0}, {"date": "2002-04-15", "close": 1.83790026, "volume": 24476.0}, {"date": "2002-04-16", "close": 1.8476246, "volume": 8419.0}, {"date": "2002-04-17", "close": 1.8962463, "volume": 3508.0}, {"date": "2002-04-18", "close": 1.86707328, "volume": 16755.0}, {"date": "2002-04-19", "close": 1.86707328, "volume": 6324.0}, {"date": "2002-04-22", "close": 1.85734894, "volume": 11309.0}, {"date": "2002-04-23", "close": 1.83790026, "volume": 8348.0}, {"date": "2002-04-24", "close": 1.83790026, "volume": 4675.0}, {"date": "2002-04-26", "close": 1.7990029, "volume": 209021.0}, {"date": "2002-04-29", "close": 1.80872724, "volume": 20979.0}, {"date": "2002-04-30", "close": 1.80872724, "volume": 18417.0}, {"date": "2002-05-01", "close": 1.8476246, "volume": 7532.0}, {"date": "2002-05-02", "close": 1.944868, "volume": 18793.0}, {"date": "2002-05-03", "close": 1.82817592, "volume": 9277.0}, {"date": "2002-05-06", "close": 1.9934897, "volume": 143958.0}, {"date": "2002-05-07", "close": 2.11990612, "volume": 436165.0}, {"date": "2002-05-08", "close": 2.1879765, "volume": 82751.0}, {"date": "2002-05-09", "close": 2.17825216, "volume": 49073.0}, {"date": "2002-05-10", "close": 2.17825216, "volume": 17972.0}, {"date": "2002-05-13", "close": 2.16852782, "volume": 11650.0}, {"date": "2002-05-14", "close": 2.1393548, "volume": 45343.0}, {"date": "2002-05-15", "close": 1.9934897, "volume": 40659.0}, {"date": "2002-05-16", "close": 1.9934897, "volume": 194940.0}, {"date": "2002-05-17", "close": 2.1393548, "volume": 5301.0}, {"date": "2002-05-20", "close": 2.1393548, "volume": 14859.0}, {"date": "2002-05-21", "close": 2.0421114, "volume": 5304.0}, {"date": "2002-05-22", "close": 2.0421114, "volume": 6226.0}, {"date": "2002-05-23", "close": 2.01293838, "volume": 17080.0}, {"date": "2002-05-24", "close": 2.07128442, "volume": 3528.0}, {"date": "2002-05-27", "close": 2.0907331, "volume": 42162.0}, {"date": "2002-05-28", "close": 2.0907331, "volume": 17102.0}, {"date": "2002-05-29", "close": 2.08100876, "volume": 16304.0}, {"date": "2002-05-30", "close": 2.03238706, "volume": 4669.0}, {"date": "2002-05-31", "close": 2.03238706, "volume": 2453.0}, {"date": "2002-06-03", "close": 2.01293838, "volume": 11648.0}, {"date": "2002-06-04", "close": 2.00321404, "volume": 19162.0}, {"date": "2002-06-05", "close": 2.01293838, "volume": 4185.0}, {"date": "2002-06-06", "close": 2.00321404, "volume": 294113.0}, {"date": "2002-06-07", "close": 2.01293838, "volume": 1166.0}, {"date": "2002-06-11", "close": 2.01293838, "volume": 10437.0}, {"date": "2002-06-12", "close": 2.0421114, "volume": 16469.0}, {"date": "2002-06-13", "close": 2.0421114, "volume": 1158.0}, {"date": "2002-06-14", "close": 2.00321404, "volume": 32384.0}, {"date": "2002-06-17", "close": 2.03238706, "volume": 11551.0}, {"date": "2002-06-18", "close": 2.01293838, "volume": 1482.0}, {"date": "2002-06-19", "close": 2.01293838, "volume": 27774.0}, {"date": "2002-06-20", "close": 2.03238706, "volume": 6450.0}, {"date": "2002-06-21", "close": 2.03238706, "volume": 17236.0}, {"date": "2002-06-24", "close": 2.0421114, "volume": 6598.0}, {"date": "2002-06-25", "close": 2.06156008, "volume": 10310.0}, {"date": "2002-06-26", "close": 2.06156008, "volume": 9105.0}, {"date": "2002-06-27", "close": 2.0907331, "volume": 338631.0}, {"date": "2002-06-28", "close": 2.0907331, "volume": 15230.0}, {"date": "2002-07-01", "close": 2.0421114, "volume": 12004.0}, {"date": "2002-07-02", "close": 2.0421114, "volume": 23213.0}, {"date": "2002-07-03", "close": 2.06156008, "volume": 4017.0}, {"date": "2002-07-04", "close": 2.0907331, "volume": 17932.0}, {"date": "2002-07-05", "close": 2.0907331, "volume": 12709.0}, {"date": "2002-07-08", "close": 2.0907331, "volume": 1276.0}, {"date": "2002-07-09", "close": 2.06156008, "volume": 3978.0}, {"date": "2002-07-10", "close": 2.06156008, "volume": 2460.0}, {"date": "2002-07-11", "close": 2.06156008, "volume": 5783.0}, {"date": "2002-07-12", "close": 2.07128442, "volume": 6425.0}, {"date": "2002-07-15", "close": 2.0907331, "volume": 9680.0}, {"date": "2002-07-16", "close": 2.0907331, "volume": 3905.0}, {"date": "2002-07-17", "close": 2.0907331, "volume": 33820.0}, {"date": "2002-07-18", "close": 2.0907331, "volume": 5591.0}, {"date": "2002-07-19", "close": 2.06156008, "volume": 13707.0}, {"date": "2002-07-22", "close": 2.0421114, "volume": 14884.0}, {"date": "2002-07-23", "close": 2.07128442, "volume": 3750.0}, {"date": "2002-07-24", "close": 2.0421114, "volume": 12735.0}, {"date": "2002-07-26", "close": 2.0421114, "volume": 15270.0}, {"date": "2002-07-29", "close": 2.05183574, "volume": 9286.0}, {"date": "2002-07-30", "close": 2.0421114, "volume": 2125.0}, {"date": "2002-07-31", "close": 2.0421114, "volume": 331.0}, {"date": "2002-08-01", "close": 2.0421114, "volume": 202.0}, {"date": "2002-08-02", "close": 2.0421114, "volume": 12174.0}, {"date": "2002-08-05", "close": 2.00321404, "volume": 14427.0}, {"date": "2002-08-06", "close": 2.00321404, "volume": 45778.0}, {"date": "2002-08-07", "close": 2.00321404, "volume": 107515.0}, {"date": "2002-08-08", "close": 1.95459234, "volume": 7398.0}, {"date": "2002-08-09", "close": 1.95459234, "volume": 12072.0}, {"date": "2002-08-12", "close": 1.95459234, "volume": 6667.0}, {"date": "2002-08-13", "close": 1.944868, "volume": 19330.0}, {"date": "2002-08-14", "close": 1.7503812, "volume": 7313.0}, {"date": "2002-08-15", "close": 1.76010554, "volume": 10395.0}, {"date": "2002-08-16", "close": 1.76982988, "volume": 12124.0}, {"date": "2002-08-19", "close": 1.76982988, "volume": 5851.0}, {"date": "2002-08-20", "close": 1.80872724, "volume": 17628.0}, {"date": "2002-08-21", "close": 1.7503812, "volume": 17010.0}, {"date": "2002-08-22", "close": 1.6531378, "volume": 33435.0}, {"date": "2002-08-23", "close": 1.58506742, "volume": 40658.0}, {"date": "2002-08-26", "close": 1.5558944, "volume": 61408.0}, {"date": "2002-08-27", "close": 1.6531378, "volume": 34571.0}, {"date": "2002-08-28", "close": 1.6531378, "volume": 6378.0}, {"date": "2002-08-29", "close": 1.7503812, "volume": 38713.0}, {"date": "2002-08-30", "close": 1.7503812, "volume": 19480.0}, {"date": "2002-09-02", "close": 1.69203516, "volume": 29383.0}, {"date": "2002-09-03", "close": 1.85734894, "volume": 91694.0}, {"date": "2002-09-04", "close": 1.7990029, "volume": 37155.0}, {"date": "2002-09-05", "close": 1.7990029, "volume": 7153.0}, {"date": "2002-09-06", "close": 1.7503812, "volume": 14499.0}, {"date": "2002-09-09", "close": 1.7503812, "volume": 10374.0}, {"date": "2002-09-10", "close": 1.7503812, "volume": 7149.0}, {"date": "2002-09-11", "close": 1.76010554, "volume": 14184.0}, {"date": "2002-09-12", "close": 1.7503812, "volume": 13577.0}, {"date": "2002-09-13", "close": 1.7503812, "volume": 8010.0}, {"date": "2002-09-16", "close": 1.7990029, "volume": 25753.0}, {"date": "2002-09-17", "close": 1.7503812, "volume": 13746.0}, {"date": "2002-09-18", "close": 1.7503812, "volume": 10406.0}, {"date": "2002-09-19", "close": 1.7503812, "volume": 3547.0}, {"date": "2002-09-20", "close": 1.77955422, "volume": 4986.0}, {"date": "2002-09-23", "close": 1.77955422, "volume": 5181.0}, {"date": "2002-09-24", "close": 1.78927856, "volume": 10975.0}, {"date": "2002-09-25", "close": 1.78927856, "volume": 14968.0}, {"date": "2002-09-26", "close": 1.83790026, "volume": 14162.0}, {"date": "2002-09-27", "close": 1.8962463, "volume": 20309.0}, {"date": "2002-09-30", "close": 1.8476246, "volume": 11512.0}, {"date": "2002-10-01", "close": 1.86707328, "volume": 7347.0}, {"date": "2002-10-02", "close": 1.8962463, "volume": 33689.0}, {"date": "2002-10-03", "close": 1.944868, "volume": 46013.0}, {"date": "2002-10-04", "close": 1.91569498, "volume": 21945.0}, {"date": "2002-10-07", "close": 1.92541932, "volume": 11079.0}, {"date": "2002-10-08", "close": 1.944868, "volume": 23511.0}, {"date": "2002-10-09", "close": 2.0421114, "volume": 262401.0}, {"date": "2002-10-10", "close": 1.944868, "volume": 9471.0}, {"date": "2002-10-11", "close": 1.944868, "volume": 4354.0}, {"date": "2002-10-14", "close": 1.944868, "volume": 2700.0}, {"date": "2002-10-15", "close": 1.944868, "volume": 8073.0}, {"date": "2002-10-16", "close": 1.9934897, "volume": 4588.0}, {"date": "2002-10-17", "close": 1.944868, "volume": 8821.0}, {"date": "2002-10-18", "close": 1.9934897, "volume": 7767.0}, {"date": "2002-10-21", "close": 1.9934897, "volume": 2085.0}, {"date": "2002-10-22", "close": 1.90597064, "volume": 161986.0}, {"date": "2002-10-23", "close": 1.8476246, "volume": 6453.0}, {"date": "2002-10-24", "close": 1.8476246, "volume": 10091.0}, {"date": "2002-10-25", "close": 1.85734894, "volume": 3021.0}, {"date": "2002-10-28", "close": 1.82817592, "volume": 11807.0}, {"date": "2002-10-30", "close": 1.82817592, "volume": 1432.0}, {"date": "2002-10-31", "close": 1.80872724, "volume": 1246.0}, {"date": "2002-11-01", "close": 1.85734894, "volume": 765.0}, {"date": "2002-11-04", "close": 1.85734894, "volume": 2209.0}, {"date": "2002-11-06", "close": 2.0421114, "volume": 4525.0}, {"date": "2002-11-07", "close": 1.85734894, "volume": 10547.0}, {"date": "2002-11-08", "close": 1.86707328, "volume": 199.0}, {"date": "2002-11-11", "close": 1.86707328, "volume": 1536.0}, {"date": "2002-11-12", "close": 1.85734894, "volume": 5479.0}, {"date": "2002-11-13", "close": 1.92541932, "volume": 5142.0}, {"date": "2002-11-14", "close": 1.86707328, "volume": 5000.0}, {"date": "2002-11-15", "close": 1.86707328, "volume": 1007.0}, {"date": "2002-11-18", "close": 1.85734894, "volume": 10526.0}, {"date": "2002-11-19", "close": 1.85734894, "volume": 13597.0}, {"date": "2002-11-20", "close": 1.8962463, "volume": 5103.0}, {"date": "2002-11-21", "close": 1.85734894, "volume": 4398.0}, {"date": "2002-11-22", "close": 1.85734894, "volume": 5213.0}, {"date": "2002-11-25", "close": 1.8476246, "volume": 2741.0}, {"date": "2002-11-26", "close": 1.7503812, "volume": 8838.0}, {"date": "2002-11-27", "close": 1.76010554, "volume": 5586.0}, {"date": "2002-11-28", "close": 1.76982988, "volume": 3424.0}, {"date": "2002-11-29", "close": 1.76982988, "volume": 263.0}, {"date": "2002-12-02", "close": 1.77955422, "volume": 4790.0}, {"date": "2002-12-03", "close": 1.7990029, "volume": 11185.0}, {"date": "2002-12-04", "close": 1.76010554, "volume": 23030.0}, {"date": "2002-12-05", "close": 1.7503812, "volume": 2956.0}, {"date": "2002-12-06", "close": 1.76010554, "volume": 6201.0}, {"date": "2002-12-09", "close": 1.7503812, "volume": 5314.0}, {"date": "2002-12-10", "close": 1.76010554, "volume": 12531.0}, {"date": "2002-12-11", "close": 1.76010554, "volume": 13926.0}, {"date": "2002-12-12", "close": 1.76982988, "volume": 54673.0}, {"date": "2002-12-13", "close": 1.77955422, "volume": 2766.0}, {"date": "2002-12-16", "close": 1.76982988, "volume": 3616.0}, {"date": "2002-12-17", "close": 1.76982988, "volume": 1623.0}, {"date": "2002-12-18", "close": 1.76010554, "volume": 3232.0}, {"date": "2002-12-19", "close": 1.7503812, "volume": 2793.0}, {"date": "2002-12-20", "close": 1.7503812, "volume": 733.0}, {"date": "2002-12-23", "close": 1.76010554, "volume": 5740.0}, {"date": "2002-12-24", "close": 1.77955422, "volume": 1908.0}, {"date": "2002-12-27", "close": 1.76010554, "volume": 3413.0}, {"date": "2002-12-31", "close": 1.7503812, "volume": 4476.0}, {"date": "2003-01-02", "close": 1.76010554, "volume": 6500.0}, {"date": "2003-01-03", "close": 1.7503812, "volume": 221.0}, {"date": "2003-01-06", "close": 1.7503812, "volume": 14811.0}, {"date": "2003-01-07", "close": 1.80872724, "volume": 9114.0}, {"date": "2003-01-08", "close": 1.73093252, "volume": 4541.0}, {"date": "2003-01-09", "close": 1.71148384, "volume": 6891.0}, {"date": "2003-01-10", "close": 1.7503812, "volume": 8052.0}, {"date": "2003-01-13", "close": 1.71148384, "volume": 1336.0}, {"date": "2003-01-14", "close": 1.71148384, "volume": 6030.0}, {"date": "2003-01-15", "close": 1.73093252, "volume": 18034.0}, {"date": "2003-01-16", "close": 1.74065686, "volume": 4156.0}, {"date": "2003-01-17", "close": 1.73093252, "volume": 2474.0}, {"date": "2003-01-20", "close": 1.7503812, "volume": 7385.0}, {"date": "2003-01-21", "close": 1.76010554, "volume": 4049.0}, {"date": "2003-01-22", "close": 1.76982988, "volume": 672.0}, {"date": "2003-01-23", "close": 1.76010554, "volume": 2714.0}, {"date": "2003-01-24", "close": 1.7503812, "volume": 6641.0}, {"date": "2003-01-28", "close": 1.77955422, "volume": 14029.0}, {"date": "2003-01-29", "close": 1.77955422, "volume": 6482.0}, {"date": "2003-01-30", "close": 1.7503812, "volume": 7982.0}, {"date": "2003-01-31", "close": 1.73093252, "volume": 3257.0}, {"date": "2003-02-03", "close": 1.7503812, "volume": 965.0}, {"date": "2003-02-04", "close": 1.7503812, "volume": 1099.0}, {"date": "2003-02-05", "close": 1.7503812, "volume": 7816.0}, {"date": "2003-02-06", "close": 1.7503812, "volume": 1443.0}, {"date": "2003-02-07", "close": 1.73093252, "volume": 77298.0}, {"date": "2003-02-10", "close": 1.73093252, "volume": 1086.0}, {"date": "2003-02-11", "close": 1.74065686, "volume": 1253.0}, {"date": "2003-02-12", "close": 1.74065686, "volume": 8449.0}, {"date": "2003-02-13", "close": 1.74065686, "volume": 2364.0}, {"date": "2003-02-14", "close": 1.69203516, "volume": 10275.0}, {"date": "2003-02-17", "close": 1.69203516, "volume": 11509.0}, {"date": "2003-02-18", "close": 1.71148384, "volume": 3872.0}, {"date": "2003-02-19", "close": 1.71148384, "volume": 6008.0}, {"date": "2003-02-20", "close": 1.71148384, "volume": 198.0}, {"date": "2003-02-21", "close": 1.71148384, "volume": 9834.0}, {"date": "2003-02-24", "close": 1.6045161, "volume": 9596.0}, {"date": "2003-02-25", "close": 1.58506742, "volume": 4736.0}, {"date": "2003-02-26", "close": 1.58506742, "volume": 4352.0}, {"date": "2003-02-27", "close": 1.6045161, "volume": 1919.0}, {"date": "2003-02-28", "close": 1.6045161, "volume": 6243.0}, {"date": "2003-03-03", "close": 1.6531378, "volume": 13724.0}, {"date": "2003-03-04", "close": 1.57534308, "volume": 2890.0}, {"date": "2003-03-05", "close": 1.6531378, "volume": 6503.0}, {"date": "2003-03-06", "close": 1.57534308, "volume": 5290.0}, {"date": "2003-03-07", "close": 1.57534308, "volume": 1678.0}, {"date": "2003-03-10", "close": 1.57534308, "volume": 12897.0}, {"date": "2003-03-11", "close": 1.58506742, "volume": 12024.0}, {"date": "2003-03-13", "close": 1.5072727, "volume": 20159.0}, {"date": "2003-03-14", "close": 1.51699704, "volume": 9769.0}, {"date": "2003-03-17", "close": 1.51699704, "volume": 8404.0}, {"date": "2003-03-18", "close": 1.51699704, "volume": 1319.0}, {"date": "2003-03-19", "close": 1.51699704, "volume": 5331.0}, {"date": "2003-03-20", "close": 1.52672138, "volume": 1080.0}, {"date": "2003-03-21", "close": 1.53644572, "volume": 1904.0}, {"date": "2003-03-24", "close": 1.53644572, "volume": 205.0}, {"date": "2003-03-25", "close": 1.53644572, "volume": 2200.0}, {"date": "2003-03-26", "close": 1.52672138, "volume": 9998.0}, {"date": "2003-03-27", "close": 1.63368912, "volume": 4023.0}, {"date": "2003-03-28", "close": 1.54617006, "volume": 629.0}, {"date": "2003-03-31", "close": 1.54617006, "volume": 9081.0}, {"date": "2003-04-01", "close": 1.53644572, "volume": 2838.0}, {"date": "2003-04-03", "close": 1.53644572, "volume": 6287.0}, {"date": "2003-04-04", "close": 1.53644572, "volume": 20306.0}, {"date": "2003-04-07", "close": 1.63368912, "volume": 10217.0}, {"date": "2003-04-08", "close": 1.59479176, "volume": 7791.0}, {"date": "2003-04-09", "close": 1.6045161, "volume": 5229.0}, {"date": "2003-04-10", "close": 1.6045161, "volume": 1835.0}, {"date": "2003-04-14", "close": 1.63368912, "volume": 1726.0}, {"date": "2003-04-15", "close": 1.62396478, "volume": 10047.0}, {"date": "2003-04-16", "close": 1.6045161, "volume": 8199.0}, {"date": "2003-04-17", "close": 1.6045161, "volume": 6022.0}, {"date": "2003-04-22", "close": 1.62396478, "volume": 833.0}, {"date": "2003-04-23", "close": 1.61424044, "volume": 4264.0}, {"date": "2003-04-24", "close": 1.68231082, "volume": 10.0}, {"date": "2003-04-28", "close": 1.7017595, "volume": 13945.0}, {"date": "2003-04-29", "close": 1.63368912, "volume": 5828.0}, {"date": "2003-04-30", "close": 1.63368912, "volume": 2419.0}, {"date": "2003-05-01", "close": 1.6531378, "volume": 4750.0}, {"date": "2003-05-02", "close": 1.64341346, "volume": 7461.0}, {"date": "2003-05-05", "close": 1.67258648, "volume": 5497.0}, {"date": "2003-05-06", "close": 1.68231082, "volume": 5785.0}, {"date": "2003-05-07", "close": 1.6531378, "volume": 6392.0}, {"date": "2003-05-08", "close": 1.6531378, "volume": 3893.0}, {"date": "2003-05-09", "close": 1.6531378, "volume": 4351.0}, {"date": "2003-05-12", "close": 1.7503812, "volume": 3256.0}, {"date": "2003-05-13", "close": 1.67258648, "volume": 387.0}, {"date": "2003-05-14", "close": 1.6531378, "volume": 9283.0}, {"date": "2003-05-15", "close": 1.67258648, "volume": 2419.0}, {"date": "2003-05-16", "close": 1.67258648, "volume": 1004.0}, {"date": "2003-05-19", "close": 1.8476246, "volume": 5114.0}, {"date": "2003-05-20", "close": 1.67258648, "volume": 1401.0}, {"date": "2003-05-21", "close": 1.62396478, "volume": 68193.0}, {"date": "2003-05-22", "close": 1.62396478, "volume": 3064.0}, {"date": "2003-05-23", "close": 1.6531378, "volume": 26345.0}, {"date": "2003-05-26", "close": 1.62396478, "volume": 3866.0}, {"date": "2003-05-27", "close": 1.6531378, "volume": 2049.0}, {"date": "2003-05-28", "close": 1.62396478, "volume": 2207.0}, {"date": "2003-05-29", "close": 1.62396478, "volume": 1673.0}, {"date": "2003-05-30", "close": 1.64341346, "volume": 7735.0}, {"date": "2003-06-02", "close": 1.6045161, "volume": 4881.0}, {"date": "2003-06-03", "close": 1.6531378, "volume": 1933.0}, {"date": "2003-06-04", "close": 1.6531378, "volume": 7807.0}, {"date": "2003-06-05", "close": 1.6531378, "volume": 2820.0}, {"date": "2003-06-06", "close": 1.6531378, "volume": 18885.0}, {"date": "2003-06-10", "close": 1.6045161, "volume": 61448.0}, {"date": "2003-06-11", "close": 1.62396478, "volume": 6485.0}, {"date": "2003-06-12", "close": 1.66286214, "volume": 109570.0}, {"date": "2003-06-13", "close": 1.74065686, "volume": 5662.0}, {"date": "2003-06-16", "close": 1.74065686, "volume": 8530.0}, {"date": "2003-06-17", "close": 1.76010554, "volume": 18376.0}, {"date": "2003-06-18", "close": 1.71148384, "volume": 13907.0}, {"date": "2003-06-19", "close": 1.71148384, "volume": 13342.0}, {"date": "2003-06-20", "close": 1.71148384, "volume": 5462.0}, {"date": "2003-06-23", "close": 1.7503812, "volume": 21864.0}, {"date": "2003-06-24", "close": 1.76982988, "volume": 4092.0}, {"date": "2003-06-25", "close": 1.77955422, "volume": 11897.0}, {"date": "2003-06-26", "close": 1.78927856, "volume": 13380.0}, {"date": "2003-06-27", "close": 1.8476246, "volume": 27553.0}, {"date": "2003-06-30", "close": 1.88652196, "volume": 6997.0}, {"date": "2003-07-01", "close": 1.93514366, "volume": 6039.0}, {"date": "2003-07-02", "close": 2.0421114, "volume": 4732.0}, {"date": "2003-07-03", "close": 2.06156008, "volume": 15289.0}, {"date": "2003-07-04", "close": 1.87679762, "volume": 23662.0}, {"date": "2003-07-07", "close": 1.93514366, "volume": 5907.0}, {"date": "2003-07-08", "close": 1.8962463, "volume": 4463.0}, {"date": "2003-07-09", "close": 1.93514366, "volume": 6531.0}, {"date": "2003-07-10", "close": 1.9934897, "volume": 8848.0}, {"date": "2003-07-11", "close": 2.00321404, "volume": 13407.0}, {"date": "2003-07-14", "close": 1.9934897, "volume": 5173.0}, {"date": "2003-07-15", "close": 1.90597064, "volume": 5408.0}, {"date": "2003-07-16", "close": 1.90597064, "volume": 14225.0}, {"date": "2003-07-17", "close": 1.91569498, "volume": 4761.0}, {"date": "2003-07-18", "close": 1.90597064, "volume": 6261.0}, {"date": "2003-07-21", "close": 1.90597064, "volume": 585.0}, {"date": "2003-07-22", "close": 1.9934897, "volume": 16397.0}, {"date": "2003-07-23", "close": 1.944868, "volume": 12229.0}, {"date": "2003-07-24", "close": 1.95459234, "volume": 10721.0}, {"date": "2003-07-25", "close": 1.95459234, "volume": 1787.0}, {"date": "2003-07-28", "close": 1.944868, "volume": 9218.0}, {"date": "2003-07-29", "close": 1.9934897, "volume": 7207.0}, {"date": "2003-07-30", "close": 1.90597064, "volume": 3357.0}, {"date": "2003-07-31", "close": 1.90597064, "volume": 8363.0}, {"date": "2003-08-01", "close": 1.90597064, "volume": 638.0}, {"date": "2003-08-04", "close": 1.92541932, "volume": 4816.0}, {"date": "2003-08-05", "close": 1.944868, "volume": 1248.0}, {"date": "2003-08-06", "close": 1.944868, "volume": 1347.0}, {"date": "2003-08-07", "close": 1.944868, "volume": 3491.0}, {"date": "2003-08-08", "close": 1.92541932, "volume": 5397.0}, {"date": "2003-08-11", "close": 1.944868, "volume": 1428.0}, {"date": "2003-08-12", "close": 1.944868, "volume": 9622.0}, {"date": "2003-08-13", "close": 1.82817592, "volume": 11464.0}, {"date": "2003-08-14", "close": 1.83790026, "volume": 8425.0}, {"date": "2003-08-15", "close": 1.9934897, "volume": 12836.0}, {"date": "2003-08-18", "close": 1.96431668, "volume": 3054.0}, {"date": "2003-08-19", "close": 1.83790026, "volume": 3360.0}, {"date": "2003-08-20", "close": 1.85734894, "volume": 5484.0}, {"date": "2003-08-21", "close": 1.85734894, "volume": 5850.0}, {"date": "2003-08-22", "close": 1.83790026, "volume": 18849.0}, {"date": "2003-08-25", "close": 1.81845158, "volume": 9837.0}, {"date": "2003-08-27", "close": 1.82817592, "volume": 1181.0}, {"date": "2003-08-28", "close": 1.8962463, "volume": 824.0}, {"date": "2003-08-29", "close": 1.944868, "volume": 2011.0}, {"date": "2003-09-01", "close": 1.83790026, "volume": 8102.0}, {"date": "2003-09-02", "close": 1.8476246, "volume": 3586.0}, {"date": "2003-09-03", "close": 1.87679762, "volume": 2958.0}, {"date": "2003-09-04", "close": 1.944868, "volume": 21210.0}, {"date": "2003-09-05", "close": 1.9934897, "volume": 5379.0}, {"date": "2003-09-08", "close": 2.03238706, "volume": 12177.0}, {"date": "2003-09-09", "close": 2.02266272, "volume": 7770.0}, {"date": "2003-09-10", "close": 1.98376536, "volume": 11728.0}, {"date": "2003-09-11", "close": 1.96431668, "volume": 7023.0}, {"date": "2003-09-12", "close": 2.01293838, "volume": 6926.0}, {"date": "2003-09-15", "close": 1.93514366, "volume": 3934.0}, {"date": "2003-09-16", "close": 1.95459234, "volume": 24737.0}, {"date": "2003-09-17", "close": 1.98376536, "volume": 23806.0}, {"date": "2003-09-18", "close": 1.97404102, "volume": 26761.0}, {"date": "2003-09-19", "close": 1.97404102, "volume": 11312.0}, {"date": "2003-09-22", "close": 1.95459234, "volume": 13051.0}, {"date": "2003-09-23", "close": 1.95459234, "volume": 8847.0}, {"date": "2003-09-24", "close": 1.97404102, "volume": 4619.0}, {"date": "2003-09-25", "close": 1.97404102, "volume": 31411.0}, {"date": "2003-09-26", "close": 1.944868, "volume": 14370.0}, {"date": "2003-09-29", "close": 1.95459234, "volume": 6450.0}, {"date": "2003-09-30", "close": 1.944868, "volume": 9743.0}, {"date": "2003-10-01", "close": 1.97404102, "volume": 2173.0}, {"date": "2003-10-02", "close": 1.9934897, "volume": 339161.0}, {"date": "2003-10-03", "close": 1.9934897, "volume": 21405.0}, {"date": "2003-10-06", "close": 1.9934897, "volume": 27437.0}, {"date": "2003-10-07", "close": 1.9934897, "volume": 11751.0}, {"date": "2003-10-08", "close": 1.98376536, "volume": 81984.0}, {"date": "2003-10-09", "close": 1.98376536, "volume": 31162.0}, {"date": "2003-10-10", "close": 1.98376536, "volume": 35103.0}, {"date": "2003-10-13", "close": 1.98376536, "volume": 443849.0}, {"date": "2003-10-14", "close": 2.0421114, "volume": 49865.0}, {"date": "2003-10-15", "close": 1.9934897, "volume": 28901.0}, {"date": "2003-10-16", "close": 1.9934897, "volume": 8412.0}, {"date": "2003-10-17", "close": 2.00321404, "volume": 30300.0}, {"date": "2003-10-20", "close": 2.0421114, "volume": 21091.0}, {"date": "2003-10-21", "close": 2.02266272, "volume": 26040.0}, {"date": "2003-10-22", "close": 1.9934897, "volume": 85981.0}, {"date": "2003-10-23", "close": 2.01293838, "volume": 51960.0}, {"date": "2003-10-24", "close": 1.9934897, "volume": 11134.0}, {"date": "2003-10-27", "close": 1.9934897, "volume": 20709.0}, {"date": "2003-10-28", "close": 2.00321404, "volume": 16987.0}, {"date": "2003-10-29", "close": 2.01293838, "volume": 107418.0}, {"date": "2003-10-30", "close": 2.01293838, "volume": 2550.0}, {"date": "2003-10-31", "close": 2.00321404, "volume": 8475.0}, {"date": "2003-11-03", "close": 1.9934897, "volume": 61792.0}, {"date": "2003-11-04", "close": 1.98376536, "volume": 13396.0}, {"date": "2003-11-05", "close": 1.9934897, "volume": 6978.0}, {"date": "2003-11-06", "close": 1.96431668, "volume": 2201.0}, {"date": "2003-11-07", "close": 1.95459234, "volume": 29997.0}, {"date": "2003-11-10", "close": 1.944868, "volume": 52701.0}, {"date": "2003-11-11", "close": 1.944868, "volume": 106107.0}, {"date": "2003-11-12", "close": 1.944868, "volume": 7166.0}, {"date": "2003-11-13", "close": 1.944868, "volume": 149740.0}, {"date": "2003-11-14", "close": 1.93514366, "volume": 96427.0}, {"date": "2003-11-17", "close": 1.93514366, "volume": 17876.0}, {"date": "2003-11-18", "close": 1.944868, "volume": 102704.0}, {"date": "2003-11-19", "close": 1.93514366, "volume": 4986.0}, {"date": "2003-11-20", "close": 1.93514366, "volume": 562145.0}, {"date": "2003-11-21", "close": 1.96431668, "volume": 2873.0}, {"date": "2003-11-24", "close": 1.92541932, "volume": 5679.0}, {"date": "2003-11-25", "close": 1.90597064, "volume": 3189.0}, {"date": "2003-11-26", "close": 1.90597064, "volume": 504.0}, {"date": "2003-11-27", "close": 1.93514366, "volume": 3317.0}, {"date": "2003-11-28", "close": 1.91569498, "volume": 5838.0}, {"date": "2003-12-01", "close": 1.91569498, "volume": 3203.0}, {"date": "2003-12-02", "close": 1.91569498, "volume": 774.0}, {"date": "2003-12-03", "close": 1.91569498, "volume": 2141.0}, {"date": "2003-12-04", "close": 1.92541932, "volume": 10277.0}, {"date": "2003-12-05", "close": 1.944868, "volume": 2571.0}, {"date": "2003-12-08", "close": 1.944868, "volume": 7542.0}, {"date": "2003-12-09", "close": 1.93514366, "volume": 5318.0}, {"date": "2003-12-10", "close": 1.93514366, "volume": 11774.0}, {"date": "2003-12-11", "close": 1.944868, "volume": 4029.0}, {"date": "2003-12-12", "close": 1.944868, "volume": 10882.0}, {"date": "2003-12-15", "close": 1.96431668, "volume": 14877.0}, {"date": "2003-12-16", "close": 1.96431668, "volume": 15515.0}, {"date": "2003-12-17", "close": 1.93514366, "volume": 6278.0}, {"date": "2003-12-18", "close": 1.9934897, "volume": 10252.0}, {"date": "2003-12-19", "close": 1.96431668, "volume": 1087091.0}, {"date": "2003-12-22", "close": 1.9934897, "volume": 1028.0}, {"date": "2003-12-23", "close": 2.03238706, "volume": 11220.0}, {"date": "2003-12-24", "close": 1.98376536, "volume": 18475.0}, {"date": "2003-12-29", "close": 2.00321404, "volume": 520.0}, {"date": "2003-12-30", "close": 2.03238706, "volume": 3214.0}, {"date": "2003-12-31", "close": 2.00321404, "volume": 1465.0}, {"date": "2004-01-02", "close": 1.9934897, "volume": 530.0}, {"date": "2004-01-05", "close": 2.00321404, "volume": 2908.0}, {"date": "2004-01-06", "close": 1.9934897, "volume": 12340.0}, {"date": "2004-01-07", "close": 2.01293838, "volume": 10528.0}, {"date": "2004-01-08", "close": 1.9934897, "volume": 3973.0}, {"date": "2004-01-09", "close": 1.95459234, "volume": 27293.0}, {"date": "2004-01-12", "close": 1.9934897, "volume": 117403.0}, {"date": "2004-01-13", "close": 2.00321404, "volume": 20390.0}, {"date": "2004-01-14", "close": 1.96431668, "volume": 18871.0}, {"date": "2004-01-15", "close": 1.9934897, "volume": 10181.0}, {"date": "2004-01-16", "close": 1.96431668, "volume": 21787.0}, {"date": "2004-01-19", "close": 1.9934897, "volume": 13746.0}, {"date": "2004-01-20", "close": 2.03238706, "volume": 20947.0}, {"date": "2004-01-21", "close": 2.02266272, "volume": 3085.0}, {"date": "2004-01-22", "close": 1.9934897, "volume": 6798.0}, {"date": "2004-01-23", "close": 2.00321404, "volume": 3623.0}, {"date": "2004-01-27", "close": 1.9934897, "volume": 14739.0}, {"date": "2004-01-28", "close": 1.97404102, "volume": 4534.0}, {"date": "2004-01-29", "close": 1.97404102, "volume": 7715.0}, {"date": "2004-01-30", "close": 2.03238706, "volume": 9935.0}, {"date": "2004-02-02", "close": 2.03238706, "volume": 6244.0}, {"date": "2004-02-03", "close": 2.02266272, "volume": 3201.0}, {"date": "2004-02-04", "close": 2.02266272, "volume": 2676.0}, {"date": "2004-02-05", "close": 2.02266272, "volume": 6762.0}, {"date": "2004-02-06", "close": 2.02266272, "volume": 3113.0}, {"date": "2004-02-09", "close": 2.06156008, "volume": 6655.0}, {"date": "2004-02-10", "close": 2.06156008, "volume": 18399.0}, {"date": "2004-02-11", "close": 2.06156008, "volume": 3992.0}, {"date": "2004-02-12", "close": 2.06156008, "volume": 18909.0}, {"date": "2004-02-13", "close": 2.03238706, "volume": 25402.0}, {"date": "2004-02-16", "close": 2.08100876, "volume": 3584.0}, {"date": "2004-02-17", "close": 2.0907331, "volume": 15448.0}, {"date": "2004-02-18", "close": 2.11018178, "volume": 10788.0}, {"date": "2004-02-19", "close": 2.1393548, "volume": 10735.0}, {"date": "2004-02-20", "close": 2.1879765, "volume": 22303.0}, {"date": "2004-02-23", "close": 2.1393548, "volume": 59651.0}, {"date": "2004-02-24", "close": 2.2852199, "volume": 25222.0}, {"date": "2004-02-25", "close": 2.2852199, "volume": 318637.0}, {"date": "2004-02-26", "close": 2.26577122, "volume": 23579.0}, {"date": "2004-02-27", "close": 2.24632254, "volume": 21887.0}, {"date": "2004-03-01", "close": 2.15880348, "volume": 5452.0}, {"date": "2004-03-02", "close": 2.17825216, "volume": 48733.0}, {"date": "2004-03-03", "close": 2.1393548, "volume": 7837.0}, {"date": "2004-03-04", "close": 2.06156008, "volume": 13935.0}, {"date": "2004-03-05", "close": 2.1393548, "volume": 5629.0}, {"date": "2004-03-08", "close": 2.0907331, "volume": 4253.0}, {"date": "2004-03-09", "close": 2.1879765, "volume": 34777.0}, {"date": "2004-03-10", "close": 2.1879765, "volume": 19146.0}, {"date": "2004-03-11", "close": 2.12963046, "volume": 3178.0}, {"date": "2004-03-12", "close": 2.2365982, "volume": 19641.0}, {"date": "2004-03-15", "close": 2.31439292, "volume": 152082.0}, {"date": "2004-03-16", "close": 2.2852199, "volume": 16813.0}, {"date": "2004-03-17", "close": 2.29494424, "volume": 42352.0}, {"date": "2004-03-18", "close": 2.2852199, "volume": 95626.0}, {"date": "2004-03-19", "close": 2.31439292, "volume": 15579.0}, {"date": "2004-03-22", "close": 2.31439292, "volume": 29207.0}, {"date": "2004-03-23", "close": 2.31439292, "volume": 36283.0}, {"date": "2004-03-24", "close": 2.27549556, "volume": 28707.0}, {"date": "2004-03-25", "close": 2.1879765, "volume": 3620.0}, {"date": "2004-03-26", "close": 2.1393548, "volume": 17966.0}, {"date": "2004-03-29", "close": 2.00321404, "volume": 19594.0}, {"date": "2004-03-30", "close": 2.0907331, "volume": 27558.0}, {"date": "2004-03-31", "close": 2.15880348, "volume": 11092.0}, {"date": "2004-04-01", "close": 2.1879765, "volume": 11102.0}, {"date": "2004-04-02", "close": 2.2852199, "volume": 13471.0}, {"date": "2004-04-05", "close": 2.2365982, "volume": 10791.0}, {"date": "2004-04-06", "close": 2.26577122, "volume": 35016.0}, {"date": "2004-04-07", "close": 2.27549556, "volume": 31455.0}, {"date": "2004-04-08", "close": 2.26577122, "volume": 3267.0}, {"date": "2004-04-13", "close": 2.26577122, "volume": 7403.0}, {"date": "2004-04-14", "close": 2.26577122, "volume": 6363.0}, {"date": "2004-04-15", "close": 2.26577122, "volume": 17913.0}, {"date": "2004-04-16", "close": 2.1879765, "volume": 13262.0}, {"date": "2004-04-19", "close": 2.19770084, "volume": 2626.0}, {"date": "2004-04-20", "close": 2.19770084, "volume": 3112.0}, {"date": "2004-04-21", "close": 2.1879765, "volume": 15016.0}, {"date": "2004-04-22", "close": 2.2365982, "volume": 4424.0}, {"date": "2004-04-23", "close": 2.1879765, "volume": 10343.0}, {"date": "2004-04-26", "close": 2.1879765, "volume": 15309.0}, {"date": "2004-04-27", "close": 2.1393548, "volume": 43763.0}, {"date": "2004-04-28", "close": 2.1393548, "volume": 7130.0}, {"date": "2004-04-29", "close": 2.1393548, "volume": 5042.0}, {"date": "2004-04-30", "close": 2.19770084, "volume": 5254.0}, {"date": "2004-05-03", "close": 2.1393548, "volume": 1037.0}, {"date": "2004-05-04", "close": 2.1393548, "volume": 7070.0}, {"date": "2004-05-05", "close": 2.1393548, "volume": 31305.0}, {"date": "2004-05-06", "close": 2.11990612, "volume": 29232.0}, {"date": "2004-05-07", "close": 2.10045744, "volume": 18275.0}, {"date": "2004-05-10", "close": 2.0907331, "volume": 2325.0}, {"date": "2004-05-11", "close": 2.0907331, "volume": 9661.0}, {"date": "2004-05-12", "close": 2.0421114, "volume": 3308.0}, {"date": "2004-05-13", "close": 2.0421114, "volume": 2178.0}, {"date": "2004-05-14", "close": 2.03238706, "volume": 7131.0}, {"date": "2004-05-17", "close": 2.0421114, "volume": 31186.0}, {"date": "2004-05-18", "close": 2.03238706, "volume": 21217.0}, {"date": "2004-05-19", "close": 2.03238706, "volume": 33628.0}, {"date": "2004-05-20", "close": 2.02266272, "volume": 17923.0}, {"date": "2004-05-21", "close": 2.02266272, "volume": 7702.0}, {"date": "2004-05-24", "close": 2.02266272, "volume": 4633.0}, {"date": "2004-05-25", "close": 2.00321404, "volume": 18920.0}, {"date": "2004-05-26", "close": 1.9934897, "volume": 2675.0}, {"date": "2004-05-27", "close": 2.02266272, "volume": 2402.0}, {"date": "2004-05-28", "close": 2.0421114, "volume": 11457.0}, {"date": "2004-05-31", "close": 2.1393548, "volume": 8691.0}, {"date": "2004-06-01", "close": 2.06156008, "volume": 21099.0}, {"date": "2004-06-02", "close": 2.06156008, "volume": 5023.0}, {"date": "2004-06-03", "close": 2.05183574, "volume": 14663.0}, {"date": "2004-06-04", "close": 2.05183574, "volume": 12546.0}, {"date": "2004-06-07", "close": 2.05183574, "volume": 3189.0}, {"date": "2004-06-08", "close": 2.05183574, "volume": 10740.0}, {"date": "2004-06-09", "close": 2.05183574, "volume": 7809.0}, {"date": "2004-06-10", "close": 2.0907331, "volume": 15601.0}, {"date": "2004-06-11", "close": 2.12963046, "volume": 12539.0}, {"date": "2004-06-16", "close": 2.03238706, "volume": 24152.0}, {"date": "2004-06-17", "close": 2.03238706, "volume": 8127.0}, {"date": "2004-06-18", "close": 2.03238706, "volume": 15004.0}, {"date": "2004-06-21", "close": 2.00321404, "volume": 8644.0}, {"date": "2004-06-22", "close": 2.00321404, "volume": 25348.0}, {"date": "2004-06-23", "close": 2.01293838, "volume": 18022.0}, {"date": "2004-06-24", "close": 2.00321404, "volume": 13681.0}, {"date": "2004-06-25", "close": 2.01293838, "volume": 6736.0}, {"date": "2004-06-28", "close": 2.00321404, "volume": 14251.0}, {"date": "2004-06-29", "close": 2.0421114, "volume": 34269.0}, {"date": "2004-06-30", "close": 2.06156008, "volume": 35331.0}, {"date": "2004-07-01", "close": 2.0421114, "volume": 3058.0}, {"date": "2004-07-02", "close": 2.0907331, "volume": 5672.0}, {"date": "2004-07-05", "close": 2.0421114, "volume": 3951.0}, {"date": "2004-07-06", "close": 2.0421114, "volume": 6881.0}, {"date": "2004-07-07", "close": 2.06156008, "volume": 14325.0}, {"date": "2004-07-08", "close": 2.0421114, "volume": 2504.0}, {"date": "2004-07-09", "close": 2.0421114, "volume": 5742.0}, {"date": "2004-07-12", "close": 1.9934897, "volume": 16378.0}, {"date": "2004-07-13", "close": 2.00321404, "volume": 7082.0}, {"date": "2004-07-14", "close": 2.06156008, "volume": 11245.0}, {"date": "2004-07-15", "close": 2.06156008, "volume": 5162.0}, {"date": "2004-07-16", "close": 2.06156008, "volume": 3654.0}, {"date": "2004-07-19", "close": 2.07128442, "volume": 8856.0}, {"date": "2004-07-20", "close": 2.07128442, "volume": 5086.0}, {"date": "2004-07-21", "close": 2.05183574, "volume": 73098.0}, {"date": "2004-07-22", "close": 2.0907331, "volume": 151441.0}, {"date": "2004-07-23", "close": 2.06156008, "volume": 13662.0}, {"date": "2004-07-26", "close": 2.0907331, "volume": 33652.0}, {"date": "2004-07-27", "close": 2.08100876, "volume": 32443.0}, {"date": "2004-07-28", "close": 2.0907331, "volume": 19920.0}, {"date": "2004-07-29", "close": 2.0907331, "volume": 1900.0}, {"date": "2004-07-30", "close": 2.0907331, "volume": 18464.0}, {"date": "2004-08-02", "close": 2.10045744, "volume": 12167.0}, {"date": "2004-08-03", "close": 2.11018178, "volume": 11709.0}, {"date": "2004-08-04", "close": 2.11990612, "volume": 32955.0}, {"date": "2004-08-05", "close": 2.11990612, "volume": 93474.0}, {"date": "2004-08-06", "close": 2.11018178, "volume": 1076.0}, {"date": "2004-08-09", "close": 2.10045744, "volume": 17120.0}, {"date": "2004-08-10", "close": 2.11990612, "volume": 9582.0}, {"date": "2004-08-11", "close": 2.1393548, "volume": 277555.0}, {"date": "2004-08-12", "close": 2.17825216, "volume": 28361.0}, {"date": "2004-08-13", "close": 2.1393548, "volume": 829.0}, {"date": "2004-08-16", "close": 2.1393548, "volume": 58949.0}, {"date": "2004-08-17", "close": 2.12963046, "volume": 6532.0}, {"date": "2004-08-18", "close": 2.0907331, "volume": 21416.0}, {"date": "2004-08-19", "close": 2.0907331, "volume": 3588.0}, {"date": "2004-08-20", "close": 2.0907331, "volume": 9697.0}, {"date": "2004-08-23", "close": 2.1393548, "volume": 13400.0}, {"date": "2004-08-24", "close": 2.10045744, "volume": 25977.0}, {"date": "2004-08-25", "close": 2.11990612, "volume": 5142.0}, {"date": "2004-08-26", "close": 2.10045744, "volume": 5062.0}, {"date": "2004-08-27", "close": 2.1393548, "volume": 491176.0}, {"date": "2004-08-30", "close": 1.96431668, "volume": 92011.0}, {"date": "2004-08-31", "close": 2.0421114, "volume": 94474.0}, {"date": "2004-09-01", "close": 2.06156008, "volume": 28286.0}, {"date": "2004-09-02", "close": 2.03238706, "volume": 16909.0}, {"date": "2004-09-03", "close": 1.97404102, "volume": 17241.0}, {"date": "2004-09-06", "close": 1.96431668, "volume": 3451.0}, {"date": "2004-09-07", "close": 1.944868, "volume": 22226.0}, {"date": "2004-09-08", "close": 1.944868, "volume": 65082.0}, {"date": "2004-09-09", "close": 1.9934897, "volume": 32788.0}, {"date": "2004-09-10", "close": 1.944868, "volume": 12990.0}, {"date": "2004-09-13", "close": 1.944868, "volume": 5631.0}, {"date": "2004-09-14", "close": 1.944868, "volume": 25330.0}, {"date": "2004-09-15", "close": 1.96431668, "volume": 344855.0}, {"date": "2004-09-16", "close": 1.97404102, "volume": 99136.0}, {"date": "2004-09-17", "close": 2.01293838, "volume": 37885.0}, {"date": "2004-09-20", "close": 2.0421114, "volume": 60487.0}, {"date": "2004-09-21", "close": 2.01293838, "volume": 4209.0}, {"date": "2004-09-22", "close": 2.0421114, "volume": 174826.0}, {"date": "2004-09-23", "close": 2.0421114, "volume": 8935.0}, {"date": "2004-09-24", "close": 2.0421114, "volume": 16738.0}, {"date": "2004-09-27", "close": 2.0907331, "volume": 26155.0}, {"date": "2004-09-28", "close": 2.06156008, "volume": 213945.0}, {"date": "2004-09-29", "close": 2.0907331, "volume": 92271.0}, {"date": "2004-09-30", "close": 2.12963046, "volume": 9019.0}, {"date": "2004-10-01", "close": 2.07128442, "volume": 22177.0}, {"date": "2004-10-04", "close": 2.16852782, "volume": 8208.0}, {"date": "2004-10-05", "close": 2.14907914, "volume": 38237.0}, {"date": "2004-10-06", "close": 2.14907914, "volume": 18451.0}, {"date": "2004-10-07", "close": 2.1393548, "volume": 25387.0}, {"date": "2004-10-08", "close": 2.1879765, "volume": 6003.0}, {"date": "2004-10-11", "close": 2.1393548, "volume": 40995.0}, {"date": "2004-10-12", "close": 2.1393548, "volume": 26030.0}, {"date": "2004-10-13", "close": 2.20742518, "volume": 900131.0}, {"date": "2004-10-14", "close": 2.19770084, "volume": 129348.0}, {"date": "2004-10-15", "close": 2.19770084, "volume": 34127.0}, {"date": "2004-10-18", "close": 2.19770084, "volume": 10439.0}, {"date": "2004-10-19", "close": 2.16852782, "volume": 8512.0}, {"date": "2004-10-20", "close": 2.17825216, "volume": 27380.0}, {"date": "2004-10-21", "close": 2.2365982, "volume": 15125.0}, {"date": "2004-10-22", "close": 2.27549556, "volume": 20358.0}, {"date": "2004-10-25", "close": 2.21714952, "volume": 10661.0}, {"date": "2004-10-26", "close": 2.2365982, "volume": 28105.0}, {"date": "2004-10-27", "close": 2.24632254, "volume": 46585.0}, {"date": "2004-10-28", "close": 2.24632254, "volume": 395893.0}, {"date": "2004-10-29", "close": 2.2365982, "volume": 34637.0}, {"date": "2004-11-01", "close": 2.2365982, "volume": 9005.0}, {"date": "2004-11-02", "close": 2.24632254, "volume": 8457.0}, {"date": "2004-11-03", "close": 2.29494424, "volume": 7490.0}, {"date": "2004-11-04", "close": 2.29494424, "volume": 59454.0}, {"date": "2004-11-05", "close": 2.29494424, "volume": 31448.0}, {"date": "2004-11-08", "close": 2.29494424, "volume": 13819.0}, {"date": "2004-11-09", "close": 2.29494424, "volume": 13106.0}, {"date": "2004-11-10", "close": 2.29494424, "volume": 37890.0}, {"date": "2004-11-11", "close": 2.30466858, "volume": 19683.0}, {"date": "2004-11-12", "close": 2.35329028, "volume": 29331.0}, {"date": "2004-11-15", "close": 2.40191198, "volume": 117492.0}, {"date": "2004-11-16", "close": 2.42136066, "volume": 32140.0}, {"date": "2004-11-17", "close": 2.42136066, "volume": 30205.0}, {"date": "2004-11-18", "close": 2.44080934, "volume": 15313.0}, {"date": "2004-11-19", "close": 2.48943104, "volume": 12449.0}, {"date": "2004-11-22", "close": 2.5283284, "volume": 23704.0}, {"date": "2004-11-23", "close": 2.5769501, "volume": 53912.0}, {"date": "2004-11-24", "close": 2.5769501, "volume": 48971.0}, {"date": "2004-11-25", "close": 2.5769501, "volume": 31490.0}, {"date": "2004-11-26", "close": 2.58667444, "volume": 15266.0}, {"date": "2004-11-29", "close": 2.53805274, "volume": 31882.0}, {"date": "2004-11-30", "close": 2.48943104, "volume": 34910.0}, {"date": "2004-12-01", "close": 2.45053368, "volume": 25840.0}, {"date": "2004-12-02", "close": 2.48943104, "volume": 7263.0}, {"date": "2004-12-03", "close": 2.431085, "volume": 19058.0}, {"date": "2004-12-06", "close": 2.431085, "volume": 22999.0}, {"date": "2004-12-07", "close": 2.41163632, "volume": 25399.0}, {"date": "2004-12-08", "close": 2.37273896, "volume": 15790.0}, {"date": "2004-12-09", "close": 2.37273896, "volume": 18520.0}, {"date": "2004-12-10", "close": 2.22687386, "volume": 11338.0}, {"date": "2004-12-13", "close": 2.25604688, "volume": 27748.0}, {"date": "2004-12-14", "close": 2.25604688, "volume": 11126.0}, {"date": "2004-12-15", "close": 2.35329028, "volume": 12318.0}, {"date": "2004-12-16", "close": 2.35329028, "volume": 18713.0}, {"date": "2004-12-17", "close": 2.3338416, "volume": 12895.0}, {"date": "2004-12-20", "close": 2.3824633, "volume": 123402.0}, {"date": "2004-12-21", "close": 2.26577122, "volume": 9731.0}, {"date": "2004-12-22", "close": 2.2365982, "volume": 16201.0}, {"date": "2004-12-23", "close": 2.2365982, "volume": 5732.0}, {"date": "2004-12-24", "close": 2.2365982, "volume": 9147.0}, {"date": "2004-12-29", "close": 2.3824633, "volume": 23166.0}, {"date": "2005-01-05", "close": 2.34356594, "volume": 101.0}, {"date": "2005-01-07", "close": 2.2852199, "volume": 5250.0}, {"date": "2005-01-10", "close": 2.2852199, "volume": 4134.0}, {"date": "2005-01-11", "close": 2.34356594, "volume": 2722.0}, {"date": "2005-01-12", "close": 2.35329028, "volume": 29026.0}, {"date": "2005-01-13", "close": 2.34356594, "volume": 7687.0}, {"date": "2005-01-14", "close": 2.34356594, "volume": 1603.0}, {"date": "2005-01-17", "close": 2.30466858, "volume": 13659.0}, {"date": "2005-01-18", "close": 2.30466858, "volume": 5085.0}, {"date": "2005-01-19", "close": 2.3338416, "volume": 110407.0}, {"date": "2005-01-20", "close": 2.30466858, "volume": 25766.0}, {"date": "2005-01-21", "close": 2.31439292, "volume": 16410.0}, {"date": "2005-01-24", "close": 2.3338416, "volume": 446070.0}, {"date": "2005-01-25", "close": 2.3338416, "volume": 1132.0}, {"date": "2005-01-27", "close": 2.26577122, "volume": 9719.0}, {"date": "2005-01-28", "close": 2.2852199, "volume": 43109.0}, {"date": "2005-01-31", "close": 2.27549556, "volume": 2255.0}, {"date": "2005-02-01", "close": 2.27549556, "volume": 8807.0}, {"date": "2005-02-02", "close": 2.29494424, "volume": 5566.0}, {"date": "2005-02-03", "close": 2.29494424, "volume": 7415.0}, {"date": "2005-02-04", "close": 2.29494424, "volume": 219574.0}, {"date": "2005-02-07", "close": 2.3338416, "volume": 17806.0}, {"date": "2005-02-08", "close": 2.30466858, "volume": 5999.0}, {"date": "2005-02-09", "close": 2.30466858, "volume": 17920.0}, {"date": "2005-02-10", "close": 2.30466858, "volume": 10920.0}, {"date": "2005-02-11", "close": 2.2852199, "volume": 4074.0}, {"date": "2005-02-14", "close": 2.30466858, "volume": 21118.0}, {"date": "2005-02-15", "close": 2.30466858, "volume": 8929.0}, {"date": "2005-02-16", "close": 2.30466858, "volume": 13576.0}, {"date": "2005-02-17", "close": 2.30466858, "volume": 134755.0}, {"date": "2005-02-18", "close": 2.3338416, "volume": 137944.0}, {"date": "2005-02-21", "close": 2.30466858, "volume": 23133.0}, {"date": "2005-02-22", "close": 2.31439292, "volume": 10969.0}, {"date": "2005-02-23", "close": 2.30466858, "volume": 14222.0}, {"date": "2005-02-24", "close": 2.2365982, "volume": 71877.0}, {"date": "2005-02-25", "close": 2.19770084, "volume": 28865.0}, {"date": "2005-02-28", "close": 2.19770084, "volume": 48000.0}, {"date": "2005-03-01", "close": 2.1393548, "volume": 45584.0}, {"date": "2005-03-02", "close": 2.1393548, "volume": 16600.0}, {"date": "2005-03-03", "close": 2.05183574, "volume": 5639.0}, {"date": "2005-03-04", "close": 2.06156008, "volume": 10386.0}, {"date": "2005-03-07", "close": 2.1393548, "volume": 13664.0}, {"date": "2005-03-08", "close": 2.10045744, "volume": 712.0}, {"date": "2005-03-09", "close": 2.1393548, "volume": 8682.0}, {"date": "2005-03-10", "close": 2.1393548, "volume": 15880.0}, {"date": "2005-03-11", "close": 2.10045744, "volume": 17579.0}, {"date": "2005-03-14", "close": 2.0907331, "volume": 25541.0}, {"date": "2005-03-15", "close": 2.12963046, "volume": 13366.0}, {"date": "2005-03-16", "close": 2.0907331, "volume": 11680.0}, {"date": "2005-03-17", "close": 2.0907331, "volume": 379.0}, {"date": "2005-03-18", "close": 2.1393548, "volume": 35708.0}, {"date": "2005-03-21", "close": 2.11990612, "volume": 3149.0}, {"date": "2005-03-22", "close": 2.11990612, "volume": 19412.0}, {"date": "2005-03-23", "close": 2.11990612, "volume": 156394.0}, {"date": "2005-03-24", "close": 2.11990612, "volume": 13144.0}, {"date": "2005-03-29", "close": 2.1393548, "volume": 67352.0}, {"date": "2005-03-30", "close": 2.11990612, "volume": 14500.0}, {"date": "2005-03-31", "close": 2.11990612, "volume": 10548.0}, {"date": "2005-04-01", "close": 2.11990612, "volume": 12850.0}, {"date": "2005-04-04", "close": 2.08100876, "volume": 8324.0}, {"date": "2005-04-05", "close": 1.9934897, "volume": 15309.0}, {"date": "2005-04-06", "close": 1.97404102, "volume": 12442.0}, {"date": "2005-04-07", "close": 1.9934897, "volume": 6723.0}, {"date": "2005-04-08", "close": 2.03238706, "volume": 3822.0}, {"date": "2005-04-11", "close": 1.9934897, "volume": 6168.0}, {"date": "2005-04-12", "close": 1.9934897, "volume": 371.0}, {"date": "2005-04-13", "close": 2.00321404, "volume": 5390.0}, {"date": "2005-04-14", "close": 2.03238706, "volume": 18404.0}, {"date": "2005-04-15", "close": 2.01293838, "volume": 8492.0}, {"date": "2005-04-18", "close": 1.9934897, "volume": 10943.0}, {"date": "2005-04-19", "close": 1.9934897, "volume": 12307.0}, {"date": "2005-04-20", "close": 2.12963046, "volume": 62317.0}, {"date": "2005-04-21", "close": 2.05183574, "volume": 9680.0}, {"date": "2005-04-22", "close": 1.944868, "volume": 29344.0}, {"date": "2005-04-26", "close": 1.944868, "volume": 10378.0}, {"date": "2005-04-27", "close": 1.944868, "volume": 1781.0}, {"date": "2005-04-28", "close": 1.944868, "volume": 3259.0}, {"date": "2005-04-29", "close": 1.93514366, "volume": 33915.0}, {"date": "2005-05-02", "close": 1.92541932, "volume": 13285.0}, {"date": "2005-05-03", "close": 1.90597064, "volume": 6055.0}, {"date": "2005-05-04", "close": 1.90597064, "volume": 527.0}, {"date": "2005-05-05", "close": 1.90597064, "volume": 1756.0}, {"date": "2005-05-06", "close": 1.90597064, "volume": 5452.0}, {"date": "2005-05-09", "close": 1.8962463, "volume": 5214.0}, {"date": "2005-05-10", "close": 1.93514366, "volume": 2227.0}, {"date": "2005-05-11", "close": 1.86707328, "volume": 28204.0}, {"date": "2005-05-12", "close": 1.86707328, "volume": 17526.0}, {"date": "2005-05-13", "close": 1.88652196, "volume": 10533.0}, {"date": "2005-05-16", "close": 1.8962463, "volume": 11771.0}, {"date": "2005-05-17", "close": 1.8962463, "volume": 15569.0}, {"date": "2005-05-18", "close": 1.90597064, "volume": 5142.0}, {"date": "2005-05-19", "close": 1.8962463, "volume": 20396.0}, {"date": "2005-05-20", "close": 1.90597064, "volume": 10568.0}, {"date": "2005-05-23", "close": 1.90597064, "volume": 7988.0}, {"date": "2005-05-24", "close": 1.90597064, "volume": 10057.0}, {"date": "2005-05-25", "close": 1.90597064, "volume": 22904.0}, {"date": "2005-05-26", "close": 1.91569498, "volume": 33064.0}, {"date": "2005-05-27", "close": 1.91569498, "volume": 3893.0}, {"date": "2005-05-30", "close": 1.91569498, "volume": 7171.0}, {"date": "2005-05-31", "close": 1.93514366, "volume": 10348.0}, {"date": "2005-06-01", "close": 1.8962463, "volume": 268.0}, {"date": "2005-06-02", "close": 1.93514366, "volume": 7117.0}, {"date": "2005-06-03", "close": 1.91569498, "volume": 13597.0}, {"date": "2005-06-06", "close": 1.91569498, "volume": 843.0}, {"date": "2005-06-07", "close": 1.944868, "volume": 63172.0}, {"date": "2005-06-08", "close": 1.95459234, "volume": 152884.0}, {"date": "2005-06-09", "close": 1.9934897, "volume": 21874.0}, {"date": "2005-06-10", "close": 1.9934897, "volume": 1333.0}, {"date": "2005-06-14", "close": 2.06156008, "volume": 11775.0}, {"date": "2005-06-15", "close": 1.944868, "volume": 6370.0}, {"date": "2005-06-16", "close": 2.01293838, "volume": 12195.0}, {"date": "2005-06-17", "close": 1.95459234, "volume": 9332.0}, {"date": "2005-06-20", "close": 1.9934897, "volume": 9201.0}, {"date": "2005-06-21", "close": 2.06156008, "volume": 60405.0}, {"date": "2005-06-22", "close": 2.0907331, "volume": 9338.0}, {"date": "2005-06-23", "close": 1.97404102, "volume": 12502.0}, {"date": "2005-06-24", "close": 1.97404102, "volume": 9951.0}, {"date": "2005-06-27", "close": 1.96431668, "volume": 24159.0}, {"date": "2005-06-28", "close": 1.95459234, "volume": 14682.0}, {"date": "2005-06-29", "close": 1.95459234, "volume": 36083.0}, {"date": "2005-06-30", "close": 1.98376536, "volume": 21109.0}, {"date": "2005-07-01", "close": 1.98376536, "volume": 659.0}, {"date": "2005-07-04", "close": 1.9934897, "volume": 31854.0}, {"date": "2005-07-05", "close": 2.0421114, "volume": 14938.0}, {"date": "2005-07-06", "close": 1.9934897, "volume": 7748.0}, {"date": "2005-07-07", "close": 2.0421114, "volume": 15215.0}, {"date": "2005-07-08", "close": 2.0421114, "volume": 10237.0}, {"date": "2005-07-11", "close": 1.9934897, "volume": 12617.0}, {"date": "2005-07-13", "close": 2.00321404, "volume": 20230.0}, {"date": "2005-07-14", "close": 2.00321404, "volume": 26173.0}, {"date": "2005-07-18", "close": 2.0421114, "volume": 20336.0}, {"date": "2005-07-19", "close": 2.0907331, "volume": 46225.0}, {"date": "2005-07-20", "close": 2.0907331, "volume": 1911.0}, {"date": "2005-07-21", "close": 2.0907331, "volume": 3129.0}, {"date": "2005-07-22", "close": 2.0907331, "volume": 12095.0}, {"date": "2005-07-25", "close": 2.0907331, "volume": 7593.0}, {"date": "2005-07-26", "close": 2.0907331, "volume": 16072.0}, {"date": "2005-07-27", "close": 2.11990612, "volume": 7251.0}, {"date": "2005-07-28", "close": 2.11990612, "volume": 9244.0}, {"date": "2005-07-29", "close": 2.06156008, "volume": 4058.0}, {"date": "2005-08-01", "close": 2.06156008, "volume": 874.0}, {"date": "2005-08-02", "close": 2.06156008, "volume": 16792.0}, {"date": "2005-08-03", "close": 2.0421114, "volume": 5716.0}, {"date": "2005-08-04", "close": 2.0907331, "volume": 13462.0}, {"date": "2005-08-05", "close": 2.00321404, "volume": 13369.0}, {"date": "2005-08-08", "close": 1.97404102, "volume": 12668.0}, {"date": "2005-08-09", "close": 1.96431668, "volume": 28340.0}, {"date": "2005-08-10", "close": 1.97404102, "volume": 9590.0}, {"date": "2005-08-11", "close": 1.98376536, "volume": 9788.0}, {"date": "2005-08-12", "close": 1.9934897, "volume": 1882.0}, {"date": "2005-08-15", "close": 2.01293838, "volume": 18027.0}, {"date": "2005-08-16", "close": 2.00321404, "volume": 2219.0}, {"date": "2005-08-17", "close": 2.00321404, "volume": 5051.0}, {"date": "2005-08-18", "close": 1.97404102, "volume": 50353.0}, {"date": "2005-08-19", "close": 1.9934897, "volume": 4525.0}, {"date": "2005-08-22", "close": 2.01293838, "volume": 9068.0}, {"date": "2005-08-23", "close": 1.97404102, "volume": 43812.0}, {"date": "2005-08-24", "close": 1.95459234, "volume": 109871.0}, {"date": "2005-08-25", "close": 1.96431668, "volume": 12129.0}, {"date": "2005-08-26", "close": 1.97404102, "volume": 16909.0}, {"date": "2005-08-30", "close": 1.98376536, "volume": 2389.0}, {"date": "2005-08-31", "close": 2.00321404, "volume": 10905.0}, {"date": "2005-09-01", "close": 2.03238706, "volume": 5656.0}, {"date": "2005-09-02", "close": 1.95459234, "volume": 14949.0}, {"date": "2005-09-05", "close": 1.96431668, "volume": 9154.0}, {"date": "2005-09-06", "close": 2.02266272, "volume": 23531.0}, {"date": "2005-09-07", "close": 1.9934897, "volume": 12655.0}, {"date": "2005-09-09", "close": 1.98376536, "volume": 52230.0}, {"date": "2005-09-12", "close": 1.9934897, "volume": 24803.0}, {"date": "2005-09-13", "close": 1.97404102, "volume": 28106.0}, {"date": "2005-09-14", "close": 1.97404102, "volume": 44513.0}, {"date": "2005-09-15", "close": 1.96431668, "volume": 39749.0}, {"date": "2005-09-16", "close": 1.95459234, "volume": 45441.0}, {"date": "2005-09-19", "close": 1.95459234, "volume": 11383.0}, {"date": "2005-09-20", "close": 1.944868, "volume": 69913.0}, {"date": "2005-09-21", "close": 1.98376536, "volume": 4991.0}, {"date": "2005-09-22", "close": 1.944868, "volume": 23760.0}, {"date": "2005-09-23", "close": 1.944868, "volume": 54150.0}, {"date": "2005-09-26", "close": 1.93514366, "volume": 78564.0}, {"date": "2005-09-27", "close": 1.8962463, "volume": 50860.0}, {"date": "2005-09-28", "close": 1.8962463, "volume": 37533.0}, {"date": "2005-09-29", "close": 1.97404102, "volume": 10663.0}, {"date": "2005-09-30", "close": 1.95459234, "volume": 21522.0}, {"date": "2005-10-03", "close": 1.97404102, "volume": 21868.0}, {"date": "2005-10-04", "close": 1.98376536, "volume": 808.0}, {"date": "2005-10-05", "close": 1.944868, "volume": 46700.0}, {"date": "2005-10-06", "close": 1.92541932, "volume": 13736.0}, {"date": "2005-10-07", "close": 1.92541932, "volume": 15760.0}, {"date": "2005-10-10", "close": 1.8962463, "volume": 72271.0}, {"date": "2005-10-11", "close": 1.8962463, "volume": 59537.0}, {"date": "2005-10-12", "close": 1.90597064, "volume": 71598.0}, {"date": "2005-10-13", "close": 1.90110847, "volume": 40157.0}, {"date": "2005-10-14", "close": 1.93514366, "volume": 11251.0}, {"date": "2005-10-17", "close": 1.96431668, "volume": 41741.0}, {"date": "2005-10-18", "close": 1.9934897, "volume": 15298.0}, {"date": "2005-10-19", "close": 1.96431668, "volume": 30403.0}, {"date": "2005-10-20", "close": 2.02266272, "volume": 9550.0}, {"date": "2005-10-21", "close": 1.9934897, "volume": 35077.0}, {"date": "2005-10-24", "close": 1.9934897, "volume": 20545.0}, {"date": "2005-10-25", "close": 1.98376536, "volume": 24878.0}, {"date": "2005-10-26", "close": 1.9934897, "volume": 52960.0}, {"date": "2005-10-27", "close": 1.97404102, "volume": 31009.0}, {"date": "2005-10-28", "close": 1.9934897, "volume": 11777.0}, {"date": "2005-10-31", "close": 1.9934897, "volume": 4559.0}, {"date": "2005-11-01", "close": 2.00321404, "volume": 4617.0}, {"date": "2005-11-02", "close": 1.98376536, "volume": 9853.0}, {"date": "2005-11-03", "close": 1.98376536, "volume": 14546.0}, {"date": "2005-11-04", "close": 1.97404102, "volume": 13596.0}, {"date": "2005-11-07", "close": 1.96431668, "volume": 13322.0}, {"date": "2005-11-08", "close": 1.96431668, "volume": 19656.0}, {"date": "2005-11-09", "close": 1.96431668, "volume": 9208.0}, {"date": "2005-11-10", "close": 1.95459234, "volume": 11088.0}, {"date": "2005-11-11", "close": 1.944868, "volume": 7050.0}, {"date": "2005-11-14", "close": 1.9934897, "volume": 18946.0}, {"date": "2005-11-15", "close": 1.944868, "volume": 9237.0}, {"date": "2005-11-16", "close": 1.97404102, "volume": 12183.0}, {"date": "2005-11-17", "close": 2.01293838, "volume": 21738.0}, {"date": "2005-11-18", "close": 2.01293838, "volume": 32431.0}, {"date": "2005-11-21", "close": 2.01293838, "volume": 34577.0}, {"date": "2005-11-22", "close": 1.944868, "volume": 122725.0}, {"date": "2005-11-23", "close": 1.944868, "volume": 47035.0}, {"date": "2005-11-24", "close": 1.97404102, "volume": 6352.0}, {"date": "2005-11-25", "close": 1.944868, "volume": 16816.0}, {"date": "2005-11-28", "close": 2.00321404, "volume": 30939.0}, {"date": "2005-11-29", "close": 1.944868, "volume": 45026.0}, {"date": "2005-11-30", "close": 1.9934897, "volume": 35369.0}, {"date": "2005-12-01", "close": 1.944868, "volume": 37711.0}, {"date": "2005-12-02", "close": 1.93514366, "volume": 55592.0}, {"date": "2005-12-05", "close": 1.93514366, "volume": 20056.0}, {"date": "2005-12-06", "close": 1.91569498, "volume": 64354.0}, {"date": "2005-12-07", "close": 1.90110847, "volume": 119764.0}, {"date": "2005-12-08", "close": 1.90597064, "volume": 11180.0}, {"date": "2005-12-09", "close": 1.90597064, "volume": 10983.0}, {"date": "2005-12-12", "close": 1.90597064, "volume": 8812.0}, {"date": "2005-12-13", "close": 1.88652196, "volume": 46679.0}, {"date": "2005-12-14", "close": 1.86707328, "volume": 75055.0}, {"date": "2005-12-15", "close": 1.86707328, "volume": 178524.0}, {"date": "2005-12-16", "close": 1.88652196, "volume": 6508.0}, {"date": "2005-12-19", "close": 1.86707328, "volume": 211406.0}, {"date": "2005-12-20", "close": 1.8962463, "volume": 2343.0}, {"date": "2005-12-21", "close": 1.90597064, "volume": 25766.0}, {"date": "2005-12-22", "close": 1.91569498, "volume": 11540.0}, {"date": "2005-12-23", "close": 1.92541932, "volume": 1835.0}, {"date": "2005-12-28", "close": 1.92541932, "volume": 4487.0}, {"date": "2005-12-29", "close": 1.91569498, "volume": 11361.0}, {"date": "2005-12-30", "close": 1.93514366, "volume": 10688.0}, {"date": "2006-01-03", "close": 1.944868, "volume": 41008.0}, {"date": "2006-01-04", "close": 1.93514366, "volume": 19506.0}, {"date": "2006-01-05", "close": 1.93514366, "volume": 2011.0}, {"date": "2006-01-06", "close": 1.93514366, "volume": 107208.0}, {"date": "2006-01-09", "close": 1.944868, "volume": 5590.0}, {"date": "2006-01-10", "close": 1.944868, "volume": 16075.0}, {"date": "2006-01-11", "close": 1.95459234, "volume": 115961.0}, {"date": "2006-01-12", "close": 1.97404102, "volume": 8686.0}, {"date": "2006-01-13", "close": 1.944868, "volume": 8721.0}, {"date": "2006-01-16", "close": 1.98376536, "volume": 18615.0}, {"date": "2006-01-17", "close": 1.944868, "volume": 133426.0}, {"date": "2006-01-18", "close": 1.93514366, "volume": 87410.0}, {"date": "2006-01-19", "close": 1.944868, "volume": 35992.0}, {"date": "2006-01-20", "close": 1.91569498, "volume": 72108.0}, {"date": "2006-01-23", "close": 1.92055715, "volume": 4056.0}, {"date": "2006-01-24", "close": 1.93028149, "volume": 18017.0}, {"date": "2006-01-25", "close": 1.944868, "volume": 28794.0}, {"date": "2006-01-27", "close": 1.93514366, "volume": 13237.0}, {"date": "2006-01-30", "close": 1.93514366, "volume": 11178.0}, {"date": "2006-01-31", "close": 1.944868, "volume": 49185.0}, {"date": "2006-02-01", "close": 1.944868, "volume": 13631.0}, {"date": "2006-02-02", "close": 1.93028149, "volume": 20664.0}, {"date": "2006-02-03", "close": 1.92541932, "volume": 12938.0}, {"date": "2006-02-06", "close": 1.93514366, "volume": 81601.0}, {"date": "2006-02-07", "close": 1.92541932, "volume": 163256.0}, {"date": "2006-02-08", "close": 1.93514366, "volume": 75184.0}, {"date": "2006-02-09", "close": 1.92541932, "volume": 22103.0}, {"date": "2006-02-10", "close": 1.90597064, "volume": 17367.0}, {"date": "2006-02-14", "close": 1.90597064, "volume": 22227.0}, {"date": "2006-02-15", "close": 1.90597064, "volume": 9316.0}, {"date": "2006-02-16", "close": 1.92541932, "volume": 12854.0}, {"date": "2006-02-17", "close": 1.93514366, "volume": 70775.0}, {"date": "2006-02-20", "close": 1.9934897, "volume": 27551.0}, {"date": "2006-02-21", "close": 1.9934897, "volume": 10106.0}, {"date": "2006-02-22", "close": 1.91569498, "volume": 57593.0}, {"date": "2006-02-23", "close": 1.92541932, "volume": 9085.0}, {"date": "2006-02-24", "close": 1.91569498, "volume": 22680.0}, {"date": "2006-02-27", "close": 1.944868, "volume": 130092.0}, {"date": "2006-02-28", "close": 2.03238706, "volume": 32084.0}, {"date": "2006-03-01", "close": 2.01293838, "volume": 21721.0}, {"date": "2006-03-02", "close": 2.01293838, "volume": 10648.0}, {"date": "2006-03-03", "close": 2.0421114, "volume": 65795.0}, {"date": "2006-03-06", "close": 2.0421114, "volume": 54970.0}, {"date": "2006-03-07", "close": 2.1393548, "volume": 51739.0}, {"date": "2006-03-08", "close": 2.1879765, "volume": 54099.0}, {"date": "2006-03-09", "close": 2.19770084, "volume": 22499.0}, {"date": "2006-03-10", "close": 2.19770084, "volume": 31831.0}, {"date": "2006-03-13", "close": 2.21714952, "volume": 6633.0}, {"date": "2006-03-14", "close": 2.1393548, "volume": 18291.0}, {"date": "2006-03-15", "close": 2.16852782, "volume": 69222.0}, {"date": "2006-03-16", "close": 2.1879765, "volume": 577179.0}, {"date": "2006-03-17", "close": 2.2365982, "volume": 4479.0}, {"date": "2006-03-20", "close": 2.2365982, "volume": 17255.0}, {"date": "2006-03-21", "close": 2.17825216, "volume": 9135.0}, {"date": "2006-03-22", "close": 2.15880348, "volume": 14487.0}, {"date": "2006-03-23", "close": 2.1879765, "volume": 6969.0}, {"date": "2006-03-24", "close": 2.1879765, "volume": 22138.0}, {"date": "2006-03-27", "close": 2.1879765, "volume": 2875.0}, {"date": "2006-03-28", "close": 2.15880348, "volume": 8884.0}, {"date": "2006-03-29", "close": 2.1879765, "volume": 32873.0}, {"date": "2006-03-30", "close": 2.16852782, "volume": 21669.0}, {"date": "2006-03-31", "close": 2.20742518, "volume": 40274.0}, {"date": "2006-04-03", "close": 2.1879765, "volume": 29652.0}, {"date": "2006-04-04", "close": 2.19770084, "volume": 54102.0}, {"date": "2006-04-05", "close": 2.20742518, "volume": 363844.0}, {"date": "2006-04-06", "close": 2.20742518, "volume": 11104.0}, {"date": "2006-04-07", "close": 2.2365982, "volume": 15425.0}, {"date": "2006-04-10", "close": 2.21714952, "volume": 9672.0}, {"date": "2006-04-11", "close": 2.2365982, "volume": 20256.0}, {"date": "2006-04-12", "close": 2.22687386, "volume": 7306.0}, {"date": "2006-04-13", "close": 2.2365982, "volume": 29395.0}, {"date": "2006-04-18", "close": 2.22687386, "volume": 16803.0}, {"date": "2006-04-19", "close": 2.2365982, "volume": 34978.0}, {"date": "2006-04-20", "close": 2.22687386, "volume": 19069.0}, {"date": "2006-04-21", "close": 2.22687386, "volume": 1239.0}, {"date": "2006-04-24", "close": 2.2365982, "volume": 18074.0}, {"date": "2006-04-26", "close": 2.2365982, "volume": 13587.0}, {"date": "2006-04-27", "close": 2.2365982, "volume": 3315.0}, {"date": "2006-04-28", "close": 2.26577122, "volume": 81298.0}, {"date": "2006-05-01", "close": 2.25604688, "volume": 40881.0}, {"date": "2006-05-02", "close": 2.2852199, "volume": 38535.0}, {"date": "2006-05-03", "close": 2.31439292, "volume": 28622.0}, {"date": "2006-05-04", "close": 2.30466858, "volume": 16340.0}, {"date": "2006-05-05", "close": 2.2852199, "volume": 27229.0}, {"date": "2006-05-08", "close": 2.29494424, "volume": 36745.0}, {"date": "2006-05-09", "close": 2.31439292, "volume": 17638.0}, {"date": "2006-05-10", "close": 2.29494424, "volume": 5499.0}, {"date": "2006-05-11", "close": 2.29494424, "volume": 3127.0}, {"date": "2006-05-12", "close": 2.29494424, "volume": 23214.0}, {"date": "2006-05-15", "close": 2.2365982, "volume": 12465.0}, {"date": "2006-05-16", "close": 2.2852199, "volume": 39703.0}, {"date": "2006-05-17", "close": 2.3824633, "volume": 27329.0}, {"date": "2006-05-18", "close": 2.37273896, "volume": 8372.0}, {"date": "2006-05-19", "close": 2.2852199, "volume": 6434.0}, {"date": "2006-05-22", "close": 2.27549556, "volume": 6749.0}, {"date": "2006-05-23", "close": 2.24632254, "volume": 30289.0}, {"date": "2006-05-24", "close": 2.24632254, "volume": 860.0}, {"date": "2006-05-25", "close": 2.22687386, "volume": 14164.0}, {"date": "2006-05-26", "close": 2.27549556, "volume": 7106.0}, {"date": "2006-05-29", "close": 2.27549556, "volume": 3810.0}, {"date": "2006-05-30", "close": 2.2852199, "volume": 17693.0}, {"date": "2006-05-31", "close": 2.24632254, "volume": 19546.0}, {"date": "2006-06-01", "close": 2.2365982, "volume": 35208.0}, {"date": "2006-06-02", "close": 2.25604688, "volume": 9941.0}, {"date": "2006-06-05", "close": 2.24632254, "volume": 24960.0}, {"date": "2006-06-06", "close": 2.24632254, "volume": 20228.0}, {"date": "2006-06-07", "close": 2.24632254, "volume": 3461.0}, {"date": "2006-06-08", "close": 2.24632254, "volume": 42913.0}, {"date": "2006-06-09", "close": 2.2365982, "volume": 39384.0}, {"date": "2006-06-13", "close": 2.2365982, "volume": 22270.0}, {"date": "2006-06-14", "close": 2.22687386, "volume": 18370.0}, {"date": "2006-06-15", "close": 2.22687386, "volume": 18829.0}, {"date": "2006-06-16", "close": 2.2365982, "volume": 12550.0}, {"date": "2006-06-19", "close": 2.21714952, "volume": 49349.0}, {"date": "2006-06-20", "close": 2.1879765, "volume": 61927.0}, {"date": "2006-06-21", "close": 2.20742518, "volume": 7707.0}, {"date": "2006-06-22", "close": 2.1879765, "volume": 151840.0}, {"date": "2006-06-23", "close": 2.1879765, "volume": 30917.0}, {"date": "2006-06-26", "close": 2.19770084, "volume": 25308.0}, {"date": "2006-06-27", "close": 2.19770084, "volume": 15588.0}, {"date": "2006-06-28", "close": 2.19770084, "volume": 3112.0}, {"date": "2006-06-29", "close": 2.19770084, "volume": 6623.0}, {"date": "2006-06-30", "close": 2.19770084, "volume": 2550.0}, {"date": "2006-07-03", "close": 2.19770084, "volume": 19018.0}, {"date": "2006-07-04", "close": 2.21714952, "volume": 12448.0}, {"date": "2006-07-05", "close": 2.2365982, "volume": 7814.0}, {"date": "2006-07-06", "close": 2.22687386, "volume": 9542.0}, {"date": "2006-07-07", "close": 2.19770084, "volume": 7874.0}, {"date": "2006-07-10", "close": 2.19770084, "volume": 8691.0}, {"date": "2006-07-11", "close": 2.3338416, "volume": 143112.0}, {"date": "2006-07-12", "close": 2.41163632, "volume": 166225.0}, {"date": "2006-07-13", "close": 2.35329028, "volume": 40383.0}, {"date": "2006-07-14", "close": 2.37273896, "volume": 78541.0}, {"date": "2006-07-17", "close": 2.3338416, "volume": 16437.0}, {"date": "2006-07-18", "close": 2.26577122, "volume": 26618.0}, {"date": "2006-07-19", "close": 2.26577122, "volume": 4425.0}, {"date": "2006-07-20", "close": 2.26577122, "volume": 10660.0}, {"date": "2006-07-21", "close": 2.27549556, "volume": 4245.0}, {"date": "2006-07-24", "close": 2.2365982, "volume": 35229.0}, {"date": "2006-07-25", "close": 2.2365982, "volume": 4000.0}, {"date": "2006-07-26", "close": 2.2852199, "volume": 31562.0}, {"date": "2006-07-27", "close": 2.2852199, "volume": 1317.0}, {"date": "2006-07-28", "close": 2.3338416, "volume": 23185.0}, {"date": "2006-07-31", "close": 2.3338416, "volume": 41303.0}, {"date": "2006-08-01", "close": 2.29494424, "volume": 25413.0}, {"date": "2006-08-02", "close": 2.31439292, "volume": 23284.0}, {"date": "2006-08-03", "close": 2.29494424, "volume": 7118.0}, {"date": "2006-08-04", "close": 2.29494424, "volume": 10333.0}, {"date": "2006-08-07", "close": 2.29494424, "volume": 4377.0}, {"date": "2006-08-08", "close": 2.29494424, "volume": 19723.0}, {"date": "2006-08-09", "close": 2.29494424, "volume": 857.0}, {"date": "2006-08-10", "close": 2.29494424, "volume": 15739.0}, {"date": "2006-08-11", "close": 2.30466858, "volume": 497.0}, {"date": "2006-08-14", "close": 2.29494424, "volume": 9721.0}, {"date": "2006-08-15", "close": 2.29494424, "volume": 19060.0}, {"date": "2006-08-16", "close": 2.3338416, "volume": 15957.0}, {"date": "2006-08-17", "close": 2.32411726, "volume": 5013.0}, {"date": "2006-08-18", "close": 2.29494424, "volume": 24998.0}, {"date": "2006-08-21", "close": 2.30466858, "volume": 16749.0}, {"date": "2006-08-22", "close": 2.31439292, "volume": 22878.0}, {"date": "2006-08-23", "close": 2.34356594, "volume": 18441.0}, {"date": "2006-08-24", "close": 2.32411726, "volume": 7376.0}, {"date": "2006-08-25", "close": 2.32411726, "volume": 11102.0}, {"date": "2006-08-28", "close": 2.3338416, "volume": 23234.0}, {"date": "2006-08-29", "close": 2.35329028, "volume": 16084.0}, {"date": "2006-08-30", "close": 2.35329028, "volume": 8138.0}, {"date": "2006-08-31", "close": 2.35329028, "volume": 6690.0}, {"date": "2006-09-01", "close": 2.431085, "volume": 25857.0}, {"date": "2006-09-04", "close": 2.39218764, "volume": 39937.0}, {"date": "2006-09-05", "close": 2.39218764, "volume": 96716.0}, {"date": "2006-09-06", "close": 2.2852199, "volume": 94659.0}, {"date": "2006-09-07", "close": 2.32411726, "volume": 244691.0}, {"date": "2006-09-08", "close": 2.29494424, "volume": 25228.0}, {"date": "2006-09-11", "close": 2.3338416, "volume": 22213.0}, {"date": "2006-09-12", "close": 2.2852199, "volume": 37275.0}, {"date": "2006-09-13", "close": 2.31439292, "volume": 26940.0}, {"date": "2006-09-14", "close": 2.31439292, "volume": 21610.0}, {"date": "2006-09-15", "close": 2.2852199, "volume": 34380.0}, {"date": "2006-09-18", "close": 2.25604688, "volume": 269.0}, {"date": "2006-09-19", "close": 2.25604688, "volume": 11565.0}, {"date": "2006-09-20", "close": 2.25604688, "volume": 12400.0}, {"date": "2006-09-21", "close": 2.2852199, "volume": 13261.0}, {"date": "2006-09-22", "close": 2.2852199, "volume": 26216.0}, {"date": "2006-09-25", "close": 2.35329028, "volume": 13607.0}, {"date": "2006-09-26", "close": 2.2852199, "volume": 57127.0}, {"date": "2006-09-27", "close": 2.2852199, "volume": 2799.0}, {"date": "2006-09-28", "close": 2.32411726, "volume": 8792.0}, {"date": "2006-09-29", "close": 2.3338416, "volume": 20772.0}, {"date": "2006-10-02", "close": 2.29494424, "volume": 16150.0}, {"date": "2006-10-03", "close": 2.29494424, "volume": 8519.0}, {"date": "2006-10-04", "close": 2.3338416, "volume": 29019.0}, {"date": "2006-10-05", "close": 2.3338416, "volume": 15916.0}, {"date": "2006-10-06", "close": 2.3338416, "volume": 6993.0}, {"date": "2006-10-09", "close": 2.30466858, "volume": 12667.0}, {"date": "2006-10-10", "close": 2.32411726, "volume": 22185.0}, {"date": "2006-10-11", "close": 2.3338416, "volume": 3675.0}, {"date": "2006-10-12", "close": 2.3338416, "volume": 5286.0}, {"date": "2006-10-13", "close": 2.2852199, "volume": 62257.0}, {"date": "2006-10-16", "close": 2.2852199, "volume": 18169.0}, {"date": "2006-10-17", "close": 2.3338416, "volume": 35619.0}, {"date": "2006-10-18", "close": 2.37273896, "volume": 15718.0}, {"date": "2006-10-19", "close": 2.39218764, "volume": 14709.0}, {"date": "2006-10-20", "close": 2.49915538, "volume": 23348.0}, {"date": "2006-10-23", "close": 2.45053368, "volume": 7550.0}, {"date": "2006-10-24", "close": 2.45053368, "volume": 15580.0}, {"date": "2006-10-25", "close": 2.45053368, "volume": 36038.0}, {"date": "2006-10-26", "close": 2.44080934, "volume": 13371.0}, {"date": "2006-10-27", "close": 2.44080934, "volume": 1028.0}, {"date": "2006-10-30", "close": 2.44080934, "volume": 10560.0}, {"date": "2006-10-31", "close": 2.45053368, "volume": 10705.0}, {"date": "2006-11-01", "close": 2.45053368, "volume": 45214.0}, {"date": "2006-11-02", "close": 2.45053368, "volume": 21477.0}, {"date": "2006-11-03", "close": 2.45053368, "volume": 1342.0}, {"date": "2006-11-06", "close": 2.45053368, "volume": 18502.0}, {"date": "2006-11-07", "close": 2.45053368, "volume": 2494.0}, {"date": "2006-11-08", "close": 2.4797067, "volume": 10672.0}, {"date": "2006-11-09", "close": 2.45053368, "volume": 2640.0}, {"date": "2006-11-10", "close": 2.45053368, "volume": 4116.0}, {"date": "2006-11-13", "close": 2.45053368, "volume": 10831.0}, {"date": "2006-11-14", "close": 2.45053368, "volume": 33583.0}, {"date": "2006-11-15", "close": 2.46025802, "volume": 14483.0}, {"date": "2006-11-16", "close": 2.46025802, "volume": 23921.0}, {"date": "2006-11-17", "close": 2.48943104, "volume": 32139.0}, {"date": "2006-11-20", "close": 2.4797067, "volume": 12392.0}, {"date": "2006-11-21", "close": 2.48943104, "volume": 12552.0}, {"date": "2006-11-22", "close": 2.5283284, "volume": 26694.0}, {"date": "2006-11-23", "close": 2.50887972, "volume": 13201.0}, {"date": "2006-11-24", "close": 2.48943104, "volume": 26896.0}, {"date": "2006-11-27", "close": 2.5283284, "volume": 23576.0}, {"date": "2006-11-28", "close": 2.5283284, "volume": 18984.0}, {"date": "2006-11-29", "close": 2.5283284, "volume": 17185.0}, {"date": "2006-11-30", "close": 2.5769501, "volume": 37627.0}, {"date": "2006-12-01", "close": 2.5283284, "volume": 18124.0}, {"date": "2006-12-04", "close": 2.5283284, "volume": 5399.0}, {"date": "2006-12-05", "close": 2.53805274, "volume": 7952.0}, {"date": "2006-12-06", "close": 2.53805274, "volume": 28868.0}, {"date": "2006-12-07", "close": 2.5283284, "volume": 37583.0}, {"date": "2006-12-08", "close": 2.46998236, "volume": 32683.0}, {"date": "2006-12-11", "close": 2.44080934, "volume": 33042.0}, {"date": "2006-12-12", "close": 2.431085, "volume": 10721.0}, {"date": "2006-12-13", "close": 2.44080934, "volume": 25440.0}, {"date": "2006-12-14", "close": 2.46025802, "volume": 5394.0}, {"date": "2006-12-15", "close": 2.431085, "volume": 112667.0}, {"date": "2006-12-18", "close": 2.431085, "volume": 1009.0}, {"date": "2006-12-19", "close": 2.431085, "volume": 3265.0}, {"date": "2006-12-20", "close": 2.431085, "volume": 2385.0}, {"date": "2006-12-21", "close": 2.431085, "volume": 18446.0}, {"date": "2006-12-22", "close": 2.431085, "volume": 4104.0}, {"date": "2006-12-27", "close": 2.46998236, "volume": 997.0}, {"date": "2006-12-28", "close": 2.44080934, "volume": 3559.0}, {"date": "2006-12-29", "close": 2.431085, "volume": 51087.0}, {"date": "2007-01-02", "close": 2.431085, "volume": 7118.0}, {"date": "2007-01-03", "close": 2.431085, "volume": 11625.0}, {"date": "2007-01-04", "close": 2.44080934, "volume": 11907.0}, {"date": "2007-01-05", "close": 2.46998236, "volume": 15028.0}, {"date": "2007-01-08", "close": 2.5283284, "volume": 12505.0}, {"date": "2007-01-09", "close": 2.4797067, "volume": 2509.0}, {"date": "2007-01-10", "close": 2.49915538, "volume": 10165.0}, {"date": "2007-01-11", "close": 2.5769501, "volume": 25092.0}, {"date": "2007-01-12", "close": 2.51860406, "volume": 17047.0}, {"date": "2007-01-15", "close": 2.5283284, "volume": 11912.0}, {"date": "2007-01-16", "close": 2.5769501, "volume": 22901.0}, {"date": "2007-01-17", "close": 2.5283284, "volume": 12823.0}, {"date": "2007-01-18", "close": 2.54777708, "volume": 27250.0}, {"date": "2007-01-19", "close": 2.53805274, "volume": 18340.0}, {"date": "2007-01-22", "close": 2.5283284, "volume": 31263.0}, {"date": "2007-01-23", "close": 2.4797067, "volume": 20020.0}, {"date": "2007-01-24", "close": 2.46998236, "volume": 57976.0}, {"date": "2007-01-25", "close": 2.45053368, "volume": 20635.0}, {"date": "2007-01-29", "close": 2.45053368, "volume": 14530.0}, {"date": "2007-01-30", "close": 2.46998236, "volume": 58359.0}, {"date": "2007-01-31", "close": 2.45053368, "volume": 34034.0}, {"date": "2007-02-01", "close": 2.44080934, "volume": 40356.0}, {"date": "2007-02-02", "close": 2.46025802, "volume": 12706.0}, {"date": "2007-02-05", "close": 2.44080934, "volume": 23103.0}, {"date": "2007-02-06", "close": 2.44080934, "volume": 25884.0}, {"date": "2007-02-07", "close": 2.44080934, "volume": 89298.0}, {"date": "2007-02-08", "close": 2.42136066, "volume": 56443.0}, {"date": "2007-02-09", "close": 2.42136066, "volume": 29761.0}, {"date": "2007-02-12", "close": 2.431085, "volume": 15650.0}, {"date": "2007-02-13", "close": 2.3824633, "volume": 102445.0}, {"date": "2007-02-14", "close": 2.431085, "volume": 46632.0}, {"date": "2007-02-15", "close": 2.42136066, "volume": 9730.0}, {"date": "2007-02-16", "close": 2.39218764, "volume": 18595.0}, {"date": "2007-02-19", "close": 2.431085, "volume": 53474.0}, {"date": "2007-02-20", "close": 2.431085, "volume": 7581.0}, {"date": "2007-02-21", "close": 2.45053368, "volume": 61187.0}, {"date": "2007-02-22", "close": 2.431085, "volume": 100725.0}, {"date": "2007-02-23", "close": 2.431085, "volume": 41134.0}, {"date": "2007-02-26", "close": 2.431085, "volume": 17446.0}, {"date": "2007-02-27", "close": 2.41163632, "volume": 23086.0}, {"date": "2007-02-28", "close": 2.41163632, "volume": 9239.0}, {"date": "2007-03-01", "close": 2.3338416, "volume": 5325.0}, {"date": "2007-03-02", "close": 2.3824633, "volume": 24405.0}, {"date": "2007-03-05", "close": 2.2365982, "volume": 9601.0}, {"date": "2007-03-06", "close": 2.2365982, "volume": 25517.0}, {"date": "2007-03-07", "close": 2.2365982, "volume": 29744.0}, {"date": "2007-03-08", "close": 2.2365982, "volume": 12941.0}, {"date": "2007-03-09", "close": 2.25604688, "volume": 10514.0}, {"date": "2007-03-12", "close": 2.30466858, "volume": 2202.0}, {"date": "2007-03-13", "close": 2.30466858, "volume": 10519.0}, {"date": "2007-03-14", "close": 2.21714952, "volume": 19911.0}, {"date": "2007-03-15", "close": 2.21714952, "volume": 40762.0}, {"date": "2007-03-16", "close": 2.24632254, "volume": 5851.0}, {"date": "2007-03-19", "close": 2.24632254, "volume": 30123.0}, {"date": "2007-03-20", "close": 2.24632254, "volume": 10663.0}, {"date": "2007-03-21", "close": 2.31439292, "volume": 6092.0}, {"date": "2007-03-22", "close": 2.2852199, "volume": 22638.0}, {"date": "2007-03-23", "close": 2.24632254, "volume": 14135.0}, {"date": "2007-03-26", "close": 2.24632254, "volume": 32673.0}, {"date": "2007-03-27", "close": 2.24632254, "volume": 19320.0}, {"date": "2007-03-28", "close": 2.25604688, "volume": 4113.0}, {"date": "2007-03-29", "close": 2.25604688, "volume": 13730.0}, {"date": "2007-03-30", "close": 2.25604688, "volume": 138548.0}, {"date": "2007-04-02", "close": 2.2852199, "volume": 33397.0}, {"date": "2007-04-03", "close": 2.2852199, "volume": 100576.0}, {"date": "2007-04-04", "close": 2.24632254, "volume": 53386.0}, {"date": "2007-04-05", "close": 2.27549556, "volume": 16924.0}, {"date": "2007-04-10", "close": 2.25604688, "volume": 5670.0}, {"date": "2007-04-11", "close": 2.24632254, "volume": 8680.0}, {"date": "2007-04-12", "close": 2.2365982, "volume": 24024.0}, {"date": "2007-04-13", "close": 2.21714952, "volume": 41176.0}, {"date": "2007-04-16", "close": 2.21714952, "volume": 72196.0}, {"date": "2007-04-17", "close": 2.21714952, "volume": 417803.0}, {"date": "2007-04-18", "close": 2.26577122, "volume": 243316.0}, {"date": "2007-04-19", "close": 2.2365982, "volume": 258403.0}, {"date": "2007-04-20", "close": 2.26577122, "volume": 21186.0}, {"date": "2007-04-23", "close": 2.30466858, "volume": 20026.0}, {"date": "2007-04-24", "close": 2.3338416, "volume": 91350.0}, {"date": "2007-04-26", "close": 2.31439292, "volume": 59980.0}, {"date": "2007-04-27", "close": 2.15880348, "volume": 88611.0}, {"date": "2007-04-30", "close": 2.14907914, "volume": 22827.0}, {"date": "2007-05-01", "close": 2.24632254, "volume": 13861.0}, {"date": "2007-05-02", "close": 2.3338416, "volume": 8803.0}, {"date": "2007-05-03", "close": 2.2852199, "volume": 17732.0}, {"date": "2007-05-04", "close": 2.26577122, "volume": 13075.0}, {"date": "2007-05-07", "close": 2.2365982, "volume": 30903.0}, {"date": "2007-05-08", "close": 2.21714952, "volume": 48058.0}, {"date": "2007-05-09", "close": 2.22687386, "volume": 45388.0}, {"date": "2007-05-10", "close": 2.26577122, "volume": 718239.0}, {"date": "2007-05-11", "close": 2.25604688, "volume": 38802.0}, {"date": "2007-05-14", "close": 2.22687386, "volume": 79725.0}, {"date": "2007-05-15", "close": 2.22687386, "volume": 28771.0}, {"date": "2007-05-16", "close": 2.2365982, "volume": 270192.0}, {"date": "2007-05-17", "close": 2.24632254, "volume": 94486.0}, {"date": "2007-05-18", "close": 2.24632254, "volume": 31299.0}, {"date": "2007-05-21", "close": 2.2365982, "volume": 26253.0}, {"date": "2007-05-22", "close": 2.22687386, "volume": 137092.0}, {"date": "2007-05-23", "close": 2.2365982, "volume": 38939.0}, {"date": "2007-05-24", "close": 2.22687386, "volume": 26408.0}, {"date": "2007-05-25", "close": 2.26577122, "volume": 16263.0}, {"date": "2007-05-28", "close": 2.22687386, "volume": 6817.0}, {"date": "2007-05-29", "close": 2.22687386, "volume": 23292.0}, {"date": "2007-05-30", "close": 2.19770084, "volume": 32194.0}, {"date": "2007-05-31", "close": 2.24632254, "volume": 22735.0}, {"date": "2007-06-01", "close": 2.19770084, "volume": 9121.0}, {"date": "2007-06-04", "close": 2.2365982, "volume": 39590.0}, {"date": "2007-06-05", "close": 2.25604688, "volume": 30682.0}, {"date": "2007-06-06", "close": 2.2365982, "volume": 125260.0}, {"date": "2007-06-07", "close": 2.1879765, "volume": 21176.0}, {"date": "2007-06-08", "close": 2.15880348, "volume": 84064.0}, {"date": "2007-06-12", "close": 2.1879765, "volume": 21425.0}, {"date": "2007-06-13", "close": 2.15880348, "volume": 20330.0}, {"date": "2007-06-14", "close": 2.19770084, "volume": 25573.0}, {"date": "2007-06-15", "close": 2.27549556, "volume": 467045.0}, {"date": "2007-06-18", "close": 2.24632254, "volume": 129577.0}, {"date": "2007-06-19", "close": 2.19770084, "volume": 63731.0}, {"date": "2007-06-20", "close": 2.2365982, "volume": 444249.0}, {"date": "2007-06-21", "close": 2.20742518, "volume": 1811.0}, {"date": "2007-06-22", "close": 2.22687386, "volume": 51456.0}, {"date": "2007-06-25", "close": 2.22687386, "volume": 21888.0}, {"date": "2007-06-26", "close": 2.15880348, "volume": 128260.0}, {"date": "2007-06-27", "close": 2.16852782, "volume": 106258.0}, {"date": "2007-06-28", "close": 2.19770084, "volume": 7860.0}, {"date": "2007-06-29", "close": 2.15880348, "volume": 7214.0}, {"date": "2007-07-02", "close": 2.1393548, "volume": 19696.0}, {"date": "2007-07-03", "close": 2.0421114, "volume": 15935.0}, {"date": "2007-07-04", "close": 1.944868, "volume": 30269.0}, {"date": "2007-07-05", "close": 1.98376536, "volume": 461.0}, {"date": "2007-07-06", "close": 1.9934897, "volume": 14737.0}, {"date": "2007-07-09", "close": 1.9934897, "volume": 16791.0}, {"date": "2007-07-10", "close": 2.00321404, "volume": 820.0}, {"date": "2007-07-11", "close": 1.9934897, "volume": 24639.0}, {"date": "2007-07-12", "close": 1.9934897, "volume": 189192.0}, {"date": "2007-07-13", "close": 1.944868, "volume": 31172.0}, {"date": "2007-07-16", "close": 1.97404102, "volume": 37487.0}, {"date": "2007-07-17", "close": 1.9934897, "volume": 533516.0}, {"date": "2007-07-18", "close": 1.9934897, "volume": 113779.0}, {"date": "2007-07-19", "close": 2.01293838, "volume": 30079.0}, {"date": "2007-07-20", "close": 2.0421114, "volume": 26436.0}, {"date": "2007-07-23", "close": 2.01293838, "volume": 10515.0}, {"date": "2007-07-24", "close": 2.0421114, "volume": 20168.0}, {"date": "2007-07-25", "close": 2.01293838, "volume": 5911.0}, {"date": "2007-07-26", "close": 2.00321404, "volume": 39645.0}, {"date": "2007-07-27", "close": 2.03238706, "volume": 6012.0}, {"date": "2007-07-30", "close": 1.98376536, "volume": 10993.0}, {"date": "2007-07-31", "close": 2.0907331, "volume": 119198.0}, {"date": "2007-08-01", "close": 2.12963046, "volume": 6376.0}, {"date": "2007-08-02", "close": 2.01293838, "volume": 28877.0}, {"date": "2007-08-03", "close": 2.01293838, "volume": 275.0}, {"date": "2007-08-06", "close": 2.02266272, "volume": 30901.0}, {"date": "2007-08-07", "close": 2.02266272, "volume": 3041.0}, {"date": "2007-08-08", "close": 2.01293838, "volume": 23170.0}, {"date": "2007-08-09", "close": 2.02266272, "volume": 3644.0}, {"date": "2007-08-10", "close": 2.08100876, "volume": 356660.0}, {"date": "2007-08-13", "close": 2.0421114, "volume": 15725.0}, {"date": "2007-08-14", "close": 2.0421114, "volume": 1559.0}, {"date": "2007-08-15", "close": 2.0907331, "volume": 20456.0}, {"date": "2007-08-16", "close": 2.1393548, "volume": 81560.0}, {"date": "2007-08-17", "close": 2.0421114, "volume": 7965.0}, {"date": "2007-08-20", "close": 2.0421114, "volume": 1267.0}, {"date": "2007-08-22", "close": 2.0421114, "volume": 53963.0}, {"date": "2007-08-23", "close": 2.05183574, "volume": 53527.0}, {"date": "2007-08-24", "close": 2.07128442, "volume": 11154.0}, {"date": "2007-08-27", "close": 2.05183574, "volume": 18021.0}, {"date": "2007-08-28", "close": 2.0421114, "volume": 16789.0}, {"date": "2007-08-29", "close": 2.0421114, "volume": 12874.0}, {"date": "2007-08-30", "close": 2.06156008, "volume": 8249.0}, {"date": "2007-08-31", "close": 2.07128442, "volume": 1305.0}, {"date": "2007-09-03", "close": 2.0907331, "volume": 15048.0}, {"date": "2007-09-04", "close": 2.03238706, "volume": 773.0}, {"date": "2007-09-05", "close": 2.01293838, "volume": 16139.0}, {"date": "2007-09-06", "close": 2.03238706, "volume": 11245.0}, {"date": "2007-09-07", "close": 2.01293838, "volume": 36093.0}, {"date": "2007-09-10", "close": 2.05183574, "volume": 12666.0}, {"date": "2007-09-11", "close": 2.07128442, "volume": 2220.0}, {"date": "2007-09-12", "close": 2.14907914, "volume": 4143.0}, {"date": "2007-09-13", "close": 2.1393548, "volume": 32904.0}, {"date": "2007-09-14", "close": 2.12963046, "volume": 18563.0}, {"date": "2007-09-17", "close": 2.11990612, "volume": 5997.0}, {"date": "2007-09-18", "close": 2.11990612, "volume": 71984.0}, {"date": "2007-09-19", "close": 2.11990612, "volume": 88216.0}, {"date": "2007-09-20", "close": 2.26577122, "volume": 103908.0}, {"date": "2007-09-21", "close": 2.36301462, "volume": 156038.0}, {"date": "2007-09-24", "close": 2.42136066, "volume": 54290.0}, {"date": "2007-09-25", "close": 2.3824633, "volume": 57134.0}, {"date": "2007-09-26", "close": 2.4797067, "volume": 46640.0}, {"date": "2007-09-27", "close": 2.5283284, "volume": 78371.0}, {"date": "2007-09-28", "close": 2.53805274, "volume": 30226.0}, {"date": "2007-10-01", "close": 2.3824633, "volume": 14142.0}, {"date": "2007-10-02", "close": 2.3824633, "volume": 19935.0}, {"date": "2007-10-03", "close": 2.3824633, "volume": 12149.0}, {"date": "2007-10-04", "close": 2.3824633, "volume": 37154.0}, {"date": "2007-10-05", "close": 2.51860406, "volume": 34681.0}, {"date": "2007-10-08", "close": 2.431085, "volume": 47270.0}, {"date": "2007-10-09", "close": 2.40191198, "volume": 23192.0}, {"date": "2007-10-10", "close": 2.40191198, "volume": 66924.0}, {"date": "2007-10-11", "close": 2.431085, "volume": 12558.0}, {"date": "2007-10-12", "close": 2.40191198, "volume": 7894.0}, {"date": "2007-10-15", "close": 2.40191198, "volume": 50585.0}, {"date": "2007-10-16", "close": 2.39218764, "volume": 26924.0}, {"date": "2007-10-17", "close": 2.41163632, "volume": 17619.0}, {"date": "2007-10-18", "close": 2.35329028, "volume": 23822.0}, {"date": "2007-10-19", "close": 2.16852782, "volume": 12381.0}, {"date": "2007-10-22", "close": 2.2852199, "volume": 10445.0}, {"date": "2007-10-23", "close": 2.31439292, "volume": 211520.0}, {"date": "2007-10-24", "close": 2.42136066, "volume": 18833.0}, {"date": "2007-10-25", "close": 2.2852199, "volume": 921.0}, {"date": "2007-10-26", "close": 2.27549556, "volume": 14217.0}, {"date": "2007-10-29", "close": 2.2852199, "volume": 30753.0}, {"date": "2007-10-30", "close": 2.2852199, "volume": 16947.0}, {"date": "2007-10-31", "close": 2.37273896, "volume": 27152.0}, {"date": "2007-11-01", "close": 2.34356594, "volume": 35215.0}, {"date": "2007-11-02", "close": 2.30466858, "volume": 33831.0}, {"date": "2007-11-05", "close": 2.30466858, "volume": 1935.0}, {"date": "2007-11-06", "close": 2.29494424, "volume": 33018.0}, {"date": "2007-11-07", "close": 2.3824633, "volume": 16976.0}, {"date": "2007-11-08", "close": 2.31439292, "volume": 15782.0}, {"date": "2007-11-09", "close": 2.30466858, "volume": 16292.0}, {"date": "2007-11-12", "close": 2.36301462, "volume": 27249.0}, {"date": "2007-11-13", "close": 2.29494424, "volume": 10633.0}, {"date": "2007-11-14", "close": 2.41163632, "volume": 61548.0}, {"date": "2007-11-15", "close": 2.31439292, "volume": 19768.0}, {"date": "2007-11-16", "close": 2.431085, "volume": 24401.0}, {"date": "2007-11-19", "close": 2.35329028, "volume": 21620.0}, {"date": "2007-11-20", "close": 2.31439292, "volume": 14655.0}, {"date": "2007-11-21", "close": 2.30466858, "volume": 15720.0}, {"date": "2007-11-22", "close": 2.30466858, "volume": 9025.0}, {"date": "2007-11-23", "close": 2.29494424, "volume": 33072.0}, {"date": "2007-11-26", "close": 2.29494424, "volume": 12678.0}, {"date": "2007-11-27", "close": 2.2852199, "volume": 18067.0}, {"date": "2007-11-28", "close": 2.35329028, "volume": 16464.0}, {"date": "2007-11-29", "close": 2.34356594, "volume": 85990.0}, {"date": "2007-11-30", "close": 2.30466858, "volume": 16446.0}, {"date": "2007-12-03", "close": 2.31439292, "volume": 4199.0}, {"date": "2007-12-04", "close": 2.37273896, "volume": 12479.0}, {"date": "2007-12-05", "close": 2.31439292, "volume": 17222.0}, {"date": "2007-12-06", "close": 2.30466858, "volume": 35856.0}, {"date": "2007-12-07", "close": 2.3338416, "volume": 286614.0}, {"date": "2007-12-10", "close": 2.3338416, "volume": 151599.0}, {"date": "2007-12-11", "close": 2.2852199, "volume": 18471.0}, {"date": "2007-12-12", "close": 2.27549556, "volume": 8214.0}, {"date": "2007-12-13", "close": 2.29494424, "volume": 3763.0}, {"date": "2007-12-14", "close": 2.31439292, "volume": 6665.0}, {"date": "2007-12-17", "close": 2.31439292, "volume": 7373.0}, {"date": "2007-12-18", "close": 2.1393548, "volume": 155984.0}, {"date": "2007-12-19", "close": 2.2852199, "volume": 19148.0}, {"date": "2007-12-20", "close": 2.25604688, "volume": 15330.0}, {"date": "2007-12-21", "close": 2.2365982, "volume": 2602.0}, {"date": "2007-12-24", "close": 2.1879765, "volume": 7879.0}, {"date": "2007-12-27", "close": 2.19770084, "volume": 250.0}, {"date": "2007-12-28", "close": 2.31439292, "volume": 4620.0}, {"date": "2008-01-02", "close": 2.2365982, "volume": 5087.0}, {"date": "2008-01-03", "close": 2.22687386, "volume": 23265.0}, {"date": "2008-01-04", "close": 2.2365982, "volume": 1991.0}, {"date": "2008-01-07", "close": 2.2365982, "volume": 4327.0}, {"date": "2008-01-08", "close": 2.24632254, "volume": 29645.0}, {"date": "2008-01-09", "close": 2.2365982, "volume": 111647.0}, {"date": "2008-01-10", "close": 2.2365982, "volume": 12209.0}, {"date": "2008-01-11", "close": 2.2365982, "volume": 28182.0}, {"date": "2008-01-14", "close": 2.2365982, "volume": 45702.0}, {"date": "2008-01-15", "close": 2.22687386, "volume": 10915.0}, {"date": "2008-01-16", "close": 2.15880348, "volume": 15971.0}, {"date": "2008-01-17", "close": 2.22687386, "volume": 15107.0}, {"date": "2008-01-18", "close": 2.20742518, "volume": 38424.0}, {"date": "2008-01-21", "close": 2.1879765, "volume": 139764.0}, {"date": "2008-01-22", "close": 2.0907331, "volume": 155863.0}, {"date": "2008-01-23", "close": 2.1393548, "volume": 14500.0}, {"date": "2008-01-24", "close": 2.0907331, "volume": 18572.0}, {"date": "2008-01-29", "close": 2.0907331, "volume": 23652.0}, {"date": "2008-01-30", "close": 2.08100876, "volume": 7198.0}, {"date": "2008-01-31", "close": 2.0907331, "volume": 18195.0}, {"date": "2008-02-01", "close": 2.0421114, "volume": 2727.0}, {"date": "2008-02-04", "close": 2.0421114, "volume": 1702.0}, {"date": "2008-02-05", "close": 2.0421114, "volume": 4113.0}, {"date": "2008-02-06", "close": 2.02266272, "volume": 14571.0}, {"date": "2008-02-07", "close": 2.00321404, "volume": 1128.0}, {"date": "2008-02-08", "close": 1.944868, "volume": 2073.0}, {"date": "2008-02-11", "close": 1.944868, "volume": 3583.0}, {"date": "2008-02-13", "close": 1.8962463, "volume": 3523.0}, {"date": "2008-02-14", "close": 1.8962463, "volume": 12472.0}, {"date": "2008-02-15", "close": 1.86707328, "volume": 6170.0}, {"date": "2008-02-18", "close": 1.82817592, "volume": 38176.0}, {"date": "2008-02-19", "close": 1.8476246, "volume": 33884.0}, {"date": "2008-02-20", "close": 1.7503812, "volume": 1645.0}, {"date": "2008-02-21", "close": 1.7990029, "volume": 35992.0}, {"date": "2008-02-22", "close": 1.80872724, "volume": 46276.0}, {"date": "2008-02-25", "close": 1.7990029, "volume": 17996.0}, {"date": "2008-02-26", "close": 1.76982988, "volume": 29308.0}, {"date": "2008-02-27", "close": 1.7990029, "volume": 15425.0}, {"date": "2008-02-28", "close": 1.7503812, "volume": 2217.0}, {"date": "2008-02-29", "close": 1.77955422, "volume": 39666.0}, {"date": "2008-03-03", "close": 1.7503812, "volume": 21410.0}, {"date": "2008-03-04", "close": 1.74065686, "volume": 34491.0}, {"date": "2008-03-05", "close": 1.6045161, "volume": 15154.0}, {"date": "2008-03-06", "close": 1.5558944, "volume": 4992.0}, {"date": "2008-03-07", "close": 1.458651, "volume": 8105.0}, {"date": "2008-03-10", "close": 1.458651, "volume": 733.0}, {"date": "2008-03-11", "close": 1.39058062, "volume": 16017.0}, {"date": "2008-03-12", "close": 1.47323751, "volume": 5896.0}, {"date": "2008-03-14", "close": 1.5072727, "volume": 11441.0}, {"date": "2008-03-18", "close": 1.43920232, "volume": 5059.0}, {"date": "2008-03-19", "close": 1.3614076, "volume": 41134.0}, {"date": "2008-03-20", "close": 1.2641642, "volume": 4848.0}, {"date": "2008-03-25", "close": 1.1669208, "volume": 58152.0}, {"date": "2008-03-26", "close": 1.18636948, "volume": 71407.0}, {"date": "2008-03-27", "close": 1.1669208, "volume": 2413.0}, {"date": "2008-03-28", "close": 1.1669208, "volume": 96310.0}, {"date": "2008-03-31", "close": 1.1669208, "volume": 20063.0}, {"date": "2008-04-01", "close": 1.1669208, "volume": 1904.0}, {"date": "2008-04-02", "close": 1.2155425, "volume": 2292.0}, {"date": "2008-04-03", "close": 1.2155425, "volume": 8210.0}, {"date": "2008-04-04", "close": 1.2641642, "volume": 2365.0}, {"date": "2008-04-07", "close": 1.33223458, "volume": 10613.0}, {"date": "2008-04-08", "close": 1.44892666, "volume": 40143.0}, {"date": "2008-04-09", "close": 1.38085628, "volume": 5408.0}, {"date": "2008-04-10", "close": 1.4100293, "volume": 28066.0}, {"date": "2008-04-11", "close": 1.38085628, "volume": 6222.0}, {"date": "2008-04-14", "close": 1.38085628, "volume": 7173.0}, {"date": "2008-04-15", "close": 1.39058062, "volume": 11372.0}, {"date": "2008-04-16", "close": 1.39058062, "volume": 5654.0}, {"date": "2008-04-17", "close": 1.40030496, "volume": 4475.0}, {"date": "2008-04-18", "close": 1.40030496, "volume": 5130.0}, {"date": "2008-04-21", "close": 1.40030496, "volume": 3721.0}, {"date": "2008-04-22", "close": 1.4100293, "volume": 15518.0}, {"date": "2008-04-23", "close": 1.458651, "volume": 1472.0}, {"date": "2008-04-24", "close": 1.49754836, "volume": 20156.0}, {"date": "2008-04-28", "close": 1.6045161, "volume": 18897.0}, {"date": "2008-04-29", "close": 1.59965393, "volume": 2567.0}, {"date": "2008-04-30", "close": 1.6045161, "volume": 11647.0}, {"date": "2008-05-01", "close": 1.6531378, "volume": 12877.0}, {"date": "2008-05-02", "close": 1.6045161, "volume": 1538.0}, {"date": "2008-05-05", "close": 1.46837534, "volume": 777.0}, {"date": "2008-05-06", "close": 1.49754836, "volume": 17581.0}, {"date": "2008-05-07", "close": 1.50241053, "volume": 11897.0}, {"date": "2008-05-08", "close": 1.53644572, "volume": 1965.0}, {"date": "2008-05-09", "close": 1.49754836, "volume": 20765.0}, {"date": "2008-05-12", "close": 1.53644572, "volume": 8310.0}, {"date": "2008-05-13", "close": 1.53644572, "volume": 18254.0}, {"date": "2008-05-14", "close": 1.52185921, "volume": 405.0}, {"date": "2008-05-15", "close": 1.56561874, "volume": 2721.0}, {"date": "2008-05-16", "close": 1.5558944, "volume": 21036.0}, {"date": "2008-05-19", "close": 1.56561874, "volume": 3408.0}, {"date": "2008-05-20", "close": 1.56561874, "volume": 18950.0}, {"date": "2008-05-21", "close": 1.56561874, "volume": 7955.0}, {"date": "2008-05-22", "close": 1.6045161, "volume": 14935.0}, {"date": "2008-05-23", "close": 1.56561874, "volume": 5449.0}, {"date": "2008-05-26", "close": 1.5558944, "volume": 35924.0}, {"date": "2008-05-28", "close": 1.56561874, "volume": 118058.0}, {"date": "2008-05-29", "close": 1.458651, "volume": 69821.0}, {"date": "2008-05-30", "close": 1.458651, "volume": 47525.0}, {"date": "2008-06-02", "close": 1.458651, "volume": 47409.0}, {"date": "2008-06-03", "close": 1.40030496, "volume": 9825.0}, {"date": "2008-06-04", "close": 1.34195892, "volume": 15402.0}, {"date": "2008-06-05", "close": 1.24471552, "volume": 30388.0}, {"date": "2008-06-06", "close": 1.24471552, "volume": 45139.0}, {"date": "2008-06-10", "close": 1.29819939, "volume": 14880.0}, {"date": "2008-06-11", "close": 1.15719646, "volume": 307.0}, {"date": "2008-06-12", "close": 1.15719646, "volume": 11842.0}, {"date": "2008-06-16", "close": 1.15719646, "volume": 23065.0}, {"date": "2008-06-17", "close": 1.15719646, "volume": 12188.0}, {"date": "2008-06-18", "close": 1.1669208, "volume": 38462.0}, {"date": "2008-06-19", "close": 1.1669208, "volume": 23222.0}, {"date": "2008-06-20", "close": 0.86546626, "volume": 449562.0}, {"date": "2008-06-23", "close": 0.95298532, "volume": 20292.0}, {"date": "2008-06-24", "close": 0.8751906, "volume": 57174.0}, {"date": "2008-06-25", "close": 0.86546626, "volume": 29733.0}, {"date": "2008-06-26", "close": 0.89463928, "volume": 19514.0}, {"date": "2008-06-27", "close": 0.8751906, "volume": 16008.0}, {"date": "2008-06-30", "close": 0.88491494, "volume": 65331.0}, {"date": "2008-07-01", "close": 0.89463928, "volume": 3953.0}, {"date": "2008-07-02", "close": 0.90922579, "volume": 7276.0}, {"date": "2008-07-03", "close": 0.95784749, "volume": 5333.0}, {"date": "2008-07-04", "close": 0.9238123, "volume": 16653.0}, {"date": "2008-07-07", "close": 0.93353664, "volume": 33224.0}, {"date": "2008-07-08", "close": 0.93353664, "volume": 8152.0}, {"date": "2008-07-09", "close": 0.93353664, "volume": 2059.0}, {"date": "2008-07-10", "close": 0.93353664, "volume": 20486.0}, {"date": "2008-07-11", "close": 0.98215834, "volume": 17580.0}, {"date": "2008-07-14", "close": 1.02591787, "volume": 5763.0}, {"date": "2008-07-15", "close": 0.99188268, "volume": 46683.0}, {"date": "2008-07-17", "close": 0.98215834, "volume": 2168.0}, {"date": "2008-07-18", "close": 0.95298532, "volume": 498.0}, {"date": "2008-07-21", "close": 0.972434, "volume": 20567.0}, {"date": "2008-07-22", "close": 0.94812315, "volume": 7799.0}, {"date": "2008-07-23", "close": 0.972434, "volume": 5968.0}, {"date": "2008-07-24", "close": 0.972434, "volume": 6791.0}, {"date": "2008-07-25", "close": 0.972434, "volume": 11681.0}, {"date": "2008-07-28", "close": 0.98215834, "volume": 21817.0}, {"date": "2008-07-29", "close": 0.98215834, "volume": 20769.0}, {"date": "2008-07-30", "close": 0.98215834, "volume": 5965.0}, {"date": "2008-07-31", "close": 0.97729617, "volume": 3379.0}, {"date": "2008-08-01", "close": 0.97729617, "volume": 1488.0}, {"date": "2008-08-04", "close": 0.97729617, "volume": 761.0}, {"date": "2008-08-05", "close": 0.97729617, "volume": 938.0}, {"date": "2008-08-06", "close": 0.972434, "volume": 11814.0}, {"date": "2008-08-07", "close": 0.972434, "volume": 1406.0}, {"date": "2008-08-08", "close": 1.03078004, "volume": 20434.0}, {"date": "2008-08-11", "close": 0.94812315, "volume": 1476.0}, {"date": "2008-08-13", "close": 0.972434, "volume": 2573.0}, {"date": "2008-08-15", "close": 1.00160702, "volume": 7659.0}, {"date": "2008-08-18", "close": 1.00160702, "volume": 30584.0}, {"date": "2008-08-19", "close": 0.98215834, "volume": 13747.0}, {"date": "2008-08-20", "close": 0.972434, "volume": 16211.0}, {"date": "2008-08-21", "close": 0.972434, "volume": 5775.0}, {"date": "2008-08-22", "close": 0.99188268, "volume": 7678.0}, {"date": "2008-08-25", "close": 0.9238123, "volume": 15858.0}, {"date": "2008-08-26", "close": 0.972434, "volume": 7478.0}, {"date": "2008-08-27", "close": 0.93353664, "volume": 14011.0}, {"date": "2008-08-28", "close": 0.8265689, "volume": 10554.0}, {"date": "2008-08-29", "close": 0.86546626, "volume": 15358.0}, {"date": "2008-09-02", "close": 0.88491494, "volume": 10065.0}, {"date": "2008-09-03", "close": 0.88491494, "volume": 650.0}, {"date": "2008-09-04", "close": 0.89463928, "volume": 9428.0}, {"date": "2008-09-05", "close": 0.89463928, "volume": 21034.0}, {"date": "2008-09-08", "close": 0.8751906, "volume": 26967.0}, {"date": "2008-09-09", "close": 0.7779472, "volume": 7490.0}, {"date": "2008-09-10", "close": 0.7293255, "volume": 16207.0}, {"date": "2008-09-11", "close": 0.8265689, "volume": 6259.0}, {"date": "2008-09-12", "close": 0.8751906, "volume": 4576.0}, {"date": "2008-09-15", "close": 0.8265689, "volume": 11606.0}, {"date": "2008-09-16", "close": 0.7779472, "volume": 11405.0}, {"date": "2008-09-17", "close": 0.7779472, "volume": 3002.0}, {"date": "2008-09-18", "close": 0.81684456, "volume": 3845.0}, {"date": "2008-09-19", "close": 0.7779472, "volume": 2443.0}, {"date": "2008-09-22", "close": 0.73904984, "volume": 5341.0}, {"date": "2008-09-23", "close": 0.74877418, "volume": 307.0}, {"date": "2008-09-24", "close": 0.7779472, "volume": 42489.0}, {"date": "2008-09-25", "close": 0.7779472, "volume": 2634.0}, {"date": "2008-09-26", "close": 0.7779472, "volume": 274.0}, {"date": "2008-09-29", "close": 0.79253371, "volume": 610.0}, {"date": "2008-09-30", "close": 0.78767154, "volume": 425.0}, {"date": "2008-10-01", "close": 0.78767154, "volume": 4563.0}, {"date": "2008-10-02", "close": 0.78767154, "volume": 4312.0}, {"date": "2008-10-03", "close": 0.78767154, "volume": 334.0}, {"date": "2008-10-06", "close": 0.79739588, "volume": 1403.0}, {"date": "2008-10-07", "close": 0.80712022, "volume": 11442.0}, {"date": "2008-10-08", "close": 0.8265689, "volume": 2111.0}, {"date": "2008-10-09", "close": 0.80712022, "volume": 14923.0}, {"date": "2008-10-10", "close": 0.78767154, "volume": 19166.0}, {"date": "2008-10-13", "close": 0.78767154, "volume": 26069.0}, {"date": "2008-10-14", "close": 0.85574192, "volume": 2975.0}, {"date": "2008-10-15", "close": 0.78767154, "volume": 2797.0}, {"date": "2008-10-16", "close": 0.69042814, "volume": 45170.0}, {"date": "2008-10-17", "close": 0.7779472, "volume": 14570.0}, {"date": "2008-10-20", "close": 0.7779472, "volume": 4676.0}, {"date": "2008-10-21", "close": 0.7779472, "volume": 13970.0}, {"date": "2008-10-22", "close": 0.73904984, "volume": 29617.0}, {"date": "2008-10-23", "close": 0.75849852, "volume": 20832.0}, {"date": "2008-10-24", "close": 0.75849852, "volume": 7353.0}, {"date": "2008-10-27", "close": 0.7779472, "volume": 10996.0}, {"date": "2008-10-28", "close": 0.73418767, "volume": 3806.0}, {"date": "2008-10-29", "close": 0.7293255, "volume": 15931.0}, {"date": "2008-10-30", "close": 0.7779472, "volume": 1028.0}, {"date": "2008-10-31", "close": 0.7779472, "volume": 8333.0}, {"date": "2008-11-03", "close": 0.7779472, "volume": 1763.0}, {"date": "2008-11-05", "close": 0.7779472, "volume": 12008.0}, {"date": "2008-11-06", "close": 0.7779472, "volume": 1310.0}, {"date": "2008-11-07", "close": 0.7779472, "volume": 14576.0}, {"date": "2008-11-10", "close": 0.7779472, "volume": 33743.0}, {"date": "2008-11-11", "close": 0.7779472, "volume": 460.0}, {"date": "2008-11-12", "close": 0.7779472, "volume": 7916.0}, {"date": "2008-11-13", "close": 0.70015248, "volume": 73386.0}, {"date": "2008-11-14", "close": 0.70015248, "volume": 16310.0}, {"date": "2008-11-17", "close": 0.70015248, "volume": 21323.0}, {"date": "2008-11-18", "close": 0.70015248, "volume": 766.0}, {"date": "2008-11-19", "close": 0.70015248, "volume": 6771.0}, {"date": "2008-11-20", "close": 0.6320821, "volume": 19397.0}, {"date": "2008-11-21", "close": 0.49594134, "volume": 8635.0}, {"date": "2008-11-25", "close": 0.49594134, "volume": 3513.0}, {"date": "2008-11-26", "close": 0.57373606, "volume": 3933.0}, {"date": "2008-11-27", "close": 0.5348387, "volume": 7618.0}, {"date": "2008-11-28", "close": 0.5348387, "volume": 3499.0}, {"date": "2008-12-01", "close": 0.5348387, "volume": 254.0}, {"date": "2008-12-03", "close": 0.486217, "volume": 1005.0}, {"date": "2008-12-04", "close": 0.486217, "volume": 6811.0}, {"date": "2008-12-05", "close": 0.486217, "volume": 9369.0}, {"date": "2008-12-09", "close": 0.486217, "volume": 3032.0}, {"date": "2008-12-11", "close": 0.486217, "volume": 5218.0}, {"date": "2008-12-12", "close": 0.486217, "volume": 16095.0}, {"date": "2008-12-15", "close": 0.49594134, "volume": 655.0}, {"date": "2008-12-17", "close": 0.50566568, "volume": 20421.0}, {"date": "2008-12-18", "close": 0.486217, "volume": 7471.0}, {"date": "2008-12-19", "close": 0.486217, "volume": 4319.0}, {"date": "2008-12-22", "close": 0.486217, "volume": 305.0}, {"date": "2008-12-23", "close": 0.486217, "volume": 320.0}, {"date": "2008-12-24", "close": 0.486217, "volume": 686.0}, {"date": "2008-12-29", "close": 0.4375953, "volume": 17768.0}, {"date": "2008-12-30", "close": 0.4375953, "volume": 5699.0}, {"date": "2009-01-06", "close": 0.4375953, "volume": 5953.0}, {"date": "2009-01-07", "close": 0.4375953, "volume": 1794.0}, {"date": "2009-01-08", "close": 0.45704398, "volume": 11451.0}, {"date": "2009-01-09", "close": 0.44245747, "volume": 5210.0}, {"date": "2009-01-12", "close": 0.44731964, "volume": 921.0}, {"date": "2009-01-13", "close": 0.44731964, "volume": 1532.0}, {"date": "2009-01-14", "close": 0.45218181, "volume": 979.0}, {"date": "2009-01-15", "close": 0.44731964, "volume": 8701.0}, {"date": "2009-01-16", "close": 0.4375953, "volume": 5295.0}, {"date": "2009-01-19", "close": 0.4375953, "volume": 2229.0}, {"date": "2009-01-22", "close": 0.44731964, "volume": 13357.0}, {"date": "2009-01-23", "close": 0.44731964, "volume": 932.0}, {"date": "2009-01-27", "close": 0.44731964, "volume": 11374.0}, {"date": "2009-01-28", "close": 0.46676832, "volume": 7389.0}, {"date": "2009-01-29", "close": 0.46676832, "volume": 2862.0}, {"date": "2009-01-30", "close": 0.46676832, "volume": 2346.0}, {"date": "2009-02-02", "close": 0.46676832, "volume": 2009.0}, {"date": "2009-02-03", "close": 0.46676832, "volume": 1681.0}, {"date": "2009-02-04", "close": 0.46676832, "volume": 473.0}, {"date": "2009-02-05", "close": 0.46676832, "volume": 1510.0}, {"date": "2009-02-06", "close": 0.46676832, "volume": 7896.0}, {"date": "2009-02-09", "close": 0.46676832, "volume": 17060.0}, {"date": "2009-02-10", "close": 0.46676832, "volume": 561.0}, {"date": "2009-02-11", "close": 0.46676832, "volume": 2391.0}, {"date": "2009-02-12", "close": 0.46676832, "volume": 39017.0}, {"date": "2009-02-13", "close": 0.46676832, "volume": 4093.0}, {"date": "2009-02-16", "close": 0.46676832, "volume": 7500.0}, {"date": "2009-02-18", "close": 0.46676832, "volume": 44612.0}, {"date": "2009-02-19", "close": 0.42787096, "volume": 300632.0}, {"date": "2009-02-20", "close": 0.42787096, "volume": 123836.0}, {"date": "2009-02-23", "close": 0.35980058, "volume": 68639.0}, {"date": "2009-02-24", "close": 0.32090322, "volume": 98537.0}, {"date": "2009-02-25", "close": 0.32090322, "volume": 1250.0}, {"date": "2009-02-26", "close": 0.32090322, "volume": 20166.0}, {"date": "2009-02-27", "close": 0.32090322, "volume": 843.0}, {"date": "2009-03-02", "close": 0.32090322, "volume": 7485.0}, {"date": "2009-03-03", "close": 0.32090322, "volume": 29121.0}, {"date": "2009-03-04", "close": 0.32090322, "volume": 15048.0}, {"date": "2009-03-05", "close": 0.2917302, "volume": 18689.0}, {"date": "2009-03-06", "close": 0.30145454, "volume": 397.0}, {"date": "2009-03-10", "close": 0.30145454, "volume": 7152.0}, {"date": "2009-03-12", "close": 0.30145454, "volume": 108249.0}, {"date": "2009-03-13", "close": 0.30145454, "volume": 4584.0}, {"date": "2009-03-17", "close": 0.30145454, "volume": 21298.0}, {"date": "2009-03-18", "close": 0.2917302, "volume": 338439.0}, {"date": "2009-03-19", "close": 0.2917302, "volume": 5101.0}, {"date": "2009-03-20", "close": 0.25283284, "volume": 39074.0}, {"date": "2009-03-23", "close": 0.25283284, "volume": 4368.0}, {"date": "2009-03-24", "close": 0.2917302, "volume": 3226.0}, {"date": "2009-03-25", "close": 0.2917302, "volume": 10283.0}, {"date": "2009-03-26", "close": 0.2917302, "volume": 5066.0}, {"date": "2009-03-27", "close": 0.30145454, "volume": 678.0}, {"date": "2009-03-30", "close": 0.30145454, "volume": 185.0}, {"date": "2009-03-31", "close": 0.30145454, "volume": 1798.0}, {"date": "2009-04-01", "close": 0.29659237, "volume": 5806.0}, {"date": "2009-04-02", "close": 0.29659237, "volume": 10984.0}, {"date": "2009-04-07", "close": 0.35007624, "volume": 9374.0}, {"date": "2009-04-08", "close": 0.35007624, "volume": 6020.0}, {"date": "2009-04-09", "close": 0.486217, "volume": 76020.0}, {"date": "2009-04-15", "close": 0.35007624, "volume": 963.0}, {"date": "2009-04-16", "close": 0.35007624, "volume": 976.0}, {"date": "2009-04-17", "close": 0.35007624, "volume": 6926.0}, {"date": "2009-04-20", "close": 0.35007624, "volume": 6333.0}, {"date": "2009-04-21", "close": 0.3889736, "volume": 2424.0}, {"date": "2009-04-22", "close": 0.4375953, "volume": 54478.0}, {"date": "2009-04-24", "close": 0.3889736, "volume": 2800.0}, {"date": "2009-04-27", "close": 0.3889736, "volume": 9751.0}, {"date": "2009-04-30", "close": 0.4375953, "volume": 22805.0}, {"date": "2009-05-01", "close": 0.40842228, "volume": 19090.0}, {"date": "2009-05-04", "close": 0.41814662, "volume": 2482.0}, {"date": "2009-05-05", "close": 0.40842228, "volume": 4511.0}, {"date": "2009-05-07", "close": 0.47649266, "volume": 84635.0}, {"date": "2009-05-11", "close": 0.4375953, "volume": 5419.0}, {"date": "2009-05-12", "close": 0.42787096, "volume": 23085.0}, {"date": "2009-05-13", "close": 0.42787096, "volume": 17111.0}, {"date": "2009-05-14", "close": 0.42787096, "volume": 2383.0}, {"date": "2009-05-15", "close": 0.42787096, "volume": 2311.0}, {"date": "2009-05-18", "close": 0.44731964, "volume": 1395.0}, {"date": "2009-05-19", "close": 0.42787096, "volume": 15895.0}, {"date": "2009-05-20", "close": 0.42787096, "volume": 395.0}, {"date": "2009-05-21", "close": 0.42787096, "volume": 6451.0}, {"date": "2009-05-22", "close": 0.40842228, "volume": 13389.0}, {"date": "2009-05-25", "close": 0.40842228, "volume": 286.0}, {"date": "2009-05-26", "close": 0.40842228, "volume": 4076.0}, {"date": "2009-05-27", "close": 0.40842228, "volume": 35493.0}, {"date": "2009-05-29", "close": 0.40842228, "volume": 7009.0}, {"date": "2009-06-01", "close": 0.39383577, "volume": 13920.0}, {"date": "2009-06-02", "close": 0.39383577, "volume": 7006.0}, {"date": "2009-06-03", "close": 0.39383577, "volume": 38415.0}, {"date": "2009-06-04", "close": 0.39383577, "volume": 1196.0}, {"date": "2009-06-05", "close": 0.39869794, "volume": 10196.0}, {"date": "2009-06-09", "close": 0.4375953, "volume": 19945.0}, {"date": "2009-06-10", "close": 0.4375953, "volume": 10079.0}, {"date": "2009-06-11", "close": 0.4375953, "volume": 13922.0}, {"date": "2009-06-12", "close": 0.4375953, "volume": 20880.0}, {"date": "2009-06-15", "close": 0.42787096, "volume": 22090.0}, {"date": "2009-06-16", "close": 0.4375953, "volume": 4457.0}, {"date": "2009-06-17", "close": 0.41814662, "volume": 647.0}, {"date": "2009-06-18", "close": 0.42300879, "volume": 8774.0}, {"date": "2009-06-19", "close": 0.42300879, "volume": 30067.0}, {"date": "2009-06-22", "close": 0.41328445, "volume": 142305.0}, {"date": "2009-06-23", "close": 0.40842228, "volume": 58103.0}, {"date": "2009-06-24", "close": 0.40842228, "volume": 22180.0}, {"date": "2009-06-25", "close": 0.41814662, "volume": 10687.0}, {"date": "2009-06-26", "close": 0.41814662, "volume": 6541.0}, {"date": "2009-06-29", "close": 0.39869794, "volume": 19372.0}, {"date": "2009-06-30", "close": 0.40356011, "volume": 4816.0}, {"date": "2009-07-02", "close": 0.40356011, "volume": 822.0}, {"date": "2009-07-03", "close": 0.40842228, "volume": 402.0}, {"date": "2009-07-07", "close": 0.40842228, "volume": 4797.0}, {"date": "2009-07-09", "close": 0.40842228, "volume": 3912.0}, {"date": "2009-07-10", "close": 0.40842228, "volume": 5428.0}, {"date": "2009-07-14", "close": 0.39383577, "volume": 2955.0}, {"date": "2009-07-15", "close": 0.39383577, "volume": 23147.0}, {"date": "2009-07-16", "close": 0.39383577, "volume": 493.0}, {"date": "2009-07-17", "close": 0.4375953, "volume": 27045.0}, {"date": "2009-07-20", "close": 0.4375953, "volume": 4969.0}, {"date": "2009-07-21", "close": 0.41814662, "volume": 31664.0}, {"date": "2009-07-22", "close": 0.4375953, "volume": 7209.0}, {"date": "2009-07-23", "close": 0.4375953, "volume": 686.0}, {"date": "2009-07-24", "close": 0.4375953, "volume": 11116.0}, {"date": "2009-07-27", "close": 0.44731964, "volume": 3383.0}, {"date": "2009-07-28", "close": 0.44731964, "volume": 1174.0}, {"date": "2009-07-29", "close": 0.44731964, "volume": 203.0}, {"date": "2009-07-30", "close": 0.44731964, "volume": 2455.0}, {"date": "2009-08-04", "close": 0.51539002, "volume": 8054.0}, {"date": "2009-08-05", "close": 0.50566568, "volume": 11535.0}, {"date": "2009-08-06", "close": 0.486217, "volume": 9750.0}, {"date": "2009-08-07", "close": 0.486217, "volume": 17759.0}, {"date": "2009-08-11", "close": 0.47649266, "volume": 6684.0}, {"date": "2009-08-12", "close": 0.44731964, "volume": 2711.0}, {"date": "2009-08-13", "close": 0.45218181, "volume": 3367.0}, {"date": "2009-08-14", "close": 0.45218181, "volume": 22681.0}, {"date": "2009-08-17", "close": 0.45218181, "volume": 9769.0}, {"date": "2009-08-18", "close": 0.46190615, "volume": 1317.0}, {"date": "2009-08-19", "close": 0.43273313, "volume": 84400.0}, {"date": "2009-08-20", "close": 0.41814662, "volume": 65499.0}, {"date": "2009-08-21", "close": 0.42787096, "volume": 3515.0}, {"date": "2009-08-25", "close": 0.4375953, "volume": 4872.0}, {"date": "2009-08-26", "close": 0.45218181, "volume": 8674.0}, {"date": "2009-08-27", "close": 0.49594134, "volume": 1645.0}, {"date": "2009-08-28", "close": 0.49594134, "volume": 1989.0}, {"date": "2009-09-01", "close": 0.51052785, "volume": 9097.0}, {"date": "2009-09-02", "close": 0.52511436, "volume": 35410.0}, {"date": "2009-09-03", "close": 0.52025219, "volume": 1142.0}, {"date": "2009-09-04", "close": 0.5834604, "volume": 117509.0}, {"date": "2009-09-07", "close": 0.57373606, "volume": 171765.0}, {"date": "2009-09-08", "close": 0.5834604, "volume": 164071.0}, {"date": "2009-09-09", "close": 0.57373606, "volume": 12380.0}, {"date": "2009-09-10", "close": 0.52511436, "volume": 6465.0}, {"date": "2009-09-11", "close": 0.50080351, "volume": 9759.0}, {"date": "2009-09-14", "close": 0.50080351, "volume": 4897.0}, {"date": "2009-09-15", "close": 0.51539002, "volume": 4135.0}, {"date": "2009-09-16", "close": 0.52025219, "volume": 2572.0}, {"date": "2009-09-17", "close": 0.51539002, "volume": 12170.0}, {"date": "2009-09-18", "close": 0.52025219, "volume": 11464.0}, {"date": "2009-09-21", "close": 0.52511436, "volume": 49262.0}, {"date": "2009-09-22", "close": 0.50566568, "volume": 12974.0}, {"date": "2009-09-23", "close": 0.5348387, "volume": 34107.0}, {"date": "2009-09-24", "close": 0.51052785, "volume": 11560.0}, {"date": "2009-09-25", "close": 0.51539002, "volume": 2127.0}, {"date": "2009-09-28", "close": 0.51539002, "volume": 17943.0}, {"date": "2009-09-29", "close": 0.5348387, "volume": 21435.0}, {"date": "2009-09-30", "close": 0.56401172, "volume": 43366.0}, {"date": "2009-10-01", "close": 0.57373606, "volume": 103824.0}, {"date": "2009-10-05", "close": 0.55914955, "volume": 11525.0}, {"date": "2009-10-06", "close": 0.56887389, "volume": 4886.0}, {"date": "2009-10-07", "close": 0.55914955, "volume": 46152.0}, {"date": "2009-10-08", "close": 0.5834604, "volume": 63492.0}, {"date": "2009-10-09", "close": 0.5834604, "volume": 79600.0}, {"date": "2009-10-12", "close": 0.79253371, "volume": 216897.0}, {"date": "2009-10-13", "close": 0.80225805, "volume": 12546.0}, {"date": "2009-10-14", "close": 0.71960116, "volume": 8294.0}, {"date": "2009-10-15", "close": 0.80712022, "volume": 14494.0}, {"date": "2009-10-16", "close": 0.6807038, "volume": 270.0}, {"date": "2009-10-19", "close": 0.6320821, "volume": 7681.0}, {"date": "2009-10-20", "close": 0.7293255, "volume": 368.0}, {"date": "2009-10-21", "close": 0.64666861, "volume": 820.0}, {"date": "2009-10-22", "close": 0.6807038, "volume": 7023.0}, {"date": "2009-10-23", "close": 0.70015248, "volume": 1238.0}, {"date": "2009-10-26", "close": 0.84601758, "volume": 16373.0}, {"date": "2009-10-27", "close": 0.71960116, "volume": 20790.0}, {"date": "2009-10-28", "close": 0.71960116, "volume": 15371.0}, {"date": "2009-10-29", "close": 0.73904984, "volume": 1907.0}, {"date": "2009-10-30", "close": 0.74877418, "volume": 11617.0}, {"date": "2009-11-02", "close": 0.80712022, "volume": 8307.0}, {"date": "2009-11-03", "close": 0.83629324, "volume": 19950.0}, {"date": "2009-11-04", "close": 0.74391201, "volume": 6491.0}, {"date": "2009-11-05", "close": 0.73418767, "volume": 2905.0}, {"date": "2009-11-06", "close": 1.0210557, "volume": 104876.0}, {"date": "2009-11-09", "close": 0.99188268, "volume": 34623.0}, {"date": "2009-11-10", "close": 0.972434, "volume": 24473.0}, {"date": "2009-11-11", "close": 0.99674485, "volume": 11236.0}, {"date": "2009-11-12", "close": 0.96270966, "volume": 12993.0}, {"date": "2009-11-13", "close": 0.96757183, "volume": 61892.0}, {"date": "2009-11-16", "close": 0.9238123, "volume": 42443.0}, {"date": "2009-11-17", "close": 0.90922579, "volume": 24298.0}, {"date": "2009-11-18", "close": 0.9238123, "volume": 5715.0}, {"date": "2009-11-19", "close": 0.91895013, "volume": 13836.0}, {"date": "2009-11-20", "close": 0.93353664, "volume": 7535.0}, {"date": "2009-11-23", "close": 0.9238123, "volume": 9133.0}, {"date": "2009-11-24", "close": 0.93353664, "volume": 13847.0}, {"date": "2009-11-25", "close": 0.89463928, "volume": 110557.0}, {"date": "2009-11-26", "close": 0.88977711, "volume": 28730.0}, {"date": "2009-11-27", "close": 0.8751906, "volume": 24379.0}, {"date": "2009-11-30", "close": 0.8751906, "volume": 25307.0}, {"date": "2009-12-01", "close": 0.88005277, "volume": 11483.0}, {"date": "2009-12-02", "close": 0.86546626, "volume": 40088.0}, {"date": "2009-12-03", "close": 0.85087975, "volume": 7231.0}, {"date": "2009-12-04", "close": 0.85574192, "volume": 3340.0}, {"date": "2009-12-07", "close": 0.8751906, "volume": 520.0}, {"date": "2009-12-08", "close": 0.8751906, "volume": 6268.0}, {"date": "2009-12-11", "close": 0.69529031, "volume": 418065.0}, {"date": "2009-12-14", "close": 0.70015248, "volume": 73839.0}, {"date": "2009-12-15", "close": 0.77308503, "volume": 35809.0}, {"date": "2009-12-16", "close": 0.70015248, "volume": 2356.0}, {"date": "2009-12-18", "close": 0.70501465, "volume": 2173.0}, {"date": "2009-12-21", "close": 0.69529031, "volume": 136866.0}, {"date": "2009-12-22", "close": 0.68556597, "volume": 101480.0}, {"date": "2009-12-23", "close": 0.67097946, "volume": 200474.0}, {"date": "2009-12-24", "close": 0.6807038, "volume": 11269.0}, {"date": "2009-12-29", "close": 0.69529031, "volume": 1239.0}, {"date": "2009-12-30", "close": 0.69529031, "volume": 33414.0}, {"date": "2009-12-31", "close": 0.69529031, "volume": 760.0}, {"date": "2010-01-04", "close": 0.69529031, "volume": 36935.0}, {"date": "2010-01-05", "close": 0.70015248, "volume": 45385.0}, {"date": "2010-01-06", "close": 0.70015248, "volume": 20629.0}, {"date": "2010-01-07", "close": 0.69042814, "volume": 64042.0}, {"date": "2010-01-08", "close": 0.68556597, "volume": 26276.0}, {"date": "2010-01-11", "close": 0.69042814, "volume": 9173.0}, {"date": "2010-01-12", "close": 0.69042814, "volume": 28057.0}, {"date": "2010-01-13", "close": 0.68556597, "volume": 82506.0}, {"date": "2010-01-14", "close": 0.68556597, "volume": 33745.0}, {"date": "2010-01-15", "close": 0.70015248, "volume": 155991.0}, {"date": "2010-01-18", "close": 0.6807038, "volume": 70146.0}, {"date": "2010-01-19", "close": 0.66611729, "volume": 20683.0}, {"date": "2010-01-20", "close": 0.66611729, "volume": 2180.0}, {"date": "2010-01-21", "close": 0.67097946, "volume": 10561.0}, {"date": "2010-01-22", "close": 0.6807038, "volume": 57146.0}, {"date": "2010-01-25", "close": 0.6320821, "volume": 137985.0}, {"date": "2010-01-27", "close": 0.61263342, "volume": 30195.0}, {"date": "2010-01-28", "close": 0.64666861, "volume": 70710.0}, {"date": "2010-01-29", "close": 0.66125512, "volume": 103863.0}, {"date": "2010-02-01", "close": 0.65639295, "volume": 60414.0}, {"date": "2010-02-02", "close": 0.6320821, "volume": 22414.0}, {"date": "2010-02-03", "close": 0.61749559, "volume": 26703.0}, {"date": "2010-02-05", "close": 0.62235776, "volume": 34586.0}, {"date": "2010-02-08", "close": 0.62235776, "volume": 30929.0}, {"date": "2010-02-09", "close": 0.62235776, "volume": 9648.0}, {"date": "2010-02-10", "close": 0.62235776, "volume": 57237.0}, {"date": "2010-02-11", "close": 0.62235776, "volume": 10757.0}, {"date": "2010-02-12", "close": 0.6320821, "volume": 19654.0}, {"date": "2010-02-15", "close": 0.6320821, "volume": 201228.0}, {"date": "2010-02-16", "close": 0.66125512, "volume": 53932.0}, {"date": "2010-02-17", "close": 0.63694427, "volume": 3179.0}, {"date": "2010-02-18", "close": 0.64666861, "volume": 62251.0}, {"date": "2010-02-19", "close": 0.66611729, "volume": 4576.0}, {"date": "2010-02-22", "close": 0.65153078, "volume": 19349.0}, {"date": "2010-02-23", "close": 0.63694427, "volume": 120697.0}, {"date": "2010-02-24", "close": 0.6320821, "volume": 45115.0}, {"date": "2010-02-25", "close": 0.6320821, "volume": 2928.0}, {"date": "2010-02-26", "close": 0.6320821, "volume": 28452.0}, {"date": "2010-03-01", "close": 0.6320821, "volume": 46900.0}, {"date": "2010-03-02", "close": 0.57373606, "volume": 210437.0}, {"date": "2010-03-03", "close": 0.55428738, "volume": 46511.0}, {"date": "2010-03-04", "close": 0.55428738, "volume": 6170.0}, {"date": "2010-03-05", "close": 0.56887389, "volume": 45394.0}, {"date": "2010-03-08", "close": 0.56887389, "volume": 6099.0}, {"date": "2010-03-09", "close": 0.5834604, "volume": 71097.0}, {"date": "2010-03-10", "close": 0.5834604, "volume": 25718.0}, {"date": "2010-03-11", "close": 0.5834604, "volume": 28218.0}, {"date": "2010-03-12", "close": 0.5834604, "volume": 18218.0}, {"date": "2010-03-15", "close": 0.5834604, "volume": 17017.0}, {"date": "2010-03-16", "close": 0.6320821, "volume": 193770.0}, {"date": "2010-03-17", "close": 0.60290908, "volume": 4135.0}, {"date": "2010-03-18", "close": 0.64180644, "volume": 74836.0}, {"date": "2010-03-19", "close": 0.61263342, "volume": 54591.0}, {"date": "2010-03-22", "close": 0.60290908, "volume": 37178.0}, {"date": "2010-03-23", "close": 0.60290908, "volume": 18931.0}, {"date": "2010-03-24", "close": 0.6320821, "volume": 29471.0}, {"date": "2010-03-25", "close": 0.61263342, "volume": 54668.0}, {"date": "2010-03-26", "close": 0.61749559, "volume": 25912.0}, {"date": "2010-03-29", "close": 0.61749559, "volume": 14183.0}, {"date": "2010-03-30", "close": 0.60290908, "volume": 28323.0}, {"date": "2010-03-31", "close": 0.5834604, "volume": 26223.0}, {"date": "2010-04-01", "close": 0.59318474, "volume": 3830.0}, {"date": "2010-04-06", "close": 0.59318474, "volume": 22891.0}, {"date": "2010-04-07", "close": 0.5834604, "volume": 39742.0}, {"date": "2010-04-08", "close": 0.56887389, "volume": 109397.0}, {"date": "2010-04-09", "close": 0.56887389, "volume": 14114.0}, {"date": "2010-04-12", "close": 0.57859823, "volume": 41134.0}, {"date": "2010-04-13", "close": 0.56401172, "volume": 22882.0}, {"date": "2010-04-14", "close": 0.57373606, "volume": 270437.0}, {"date": "2010-04-15", "close": 0.57373606, "volume": 65230.0}, {"date": "2010-04-16", "close": 0.57373606, "volume": 17895.0}, {"date": "2010-04-19", "close": 0.55914955, "volume": 42049.0}, {"date": "2010-04-20", "close": 0.56887389, "volume": 31845.0}, {"date": "2010-04-21", "close": 0.54942521, "volume": 51925.0}, {"date": "2010-04-22", "close": 0.55428738, "volume": 75947.0}, {"date": "2010-04-23", "close": 0.55428738, "volume": 10740.0}, {"date": "2010-04-27", "close": 0.54942521, "volume": 24120.0}, {"date": "2010-04-28", "close": 0.54456304, "volume": 100467.0}, {"date": "2010-04-29", "close": 0.54456304, "volume": 87971.0}, {"date": "2010-04-30", "close": 0.54456304, "volume": 52523.0}, {"date": "2010-05-03", "close": 0.53970087, "volume": 17637.0}, {"date": "2010-05-04", "close": 0.5348387, "volume": 69719.0}, {"date": "2010-05-05", "close": 0.5348387, "volume": 18427.0}, {"date": "2010-05-06", "close": 0.5348387, "volume": 21083.0}, {"date": "2010-05-07", "close": 0.50566568, "volume": 318748.0}, {"date": "2010-05-10", "close": 0.5348387, "volume": 49978.0}, {"date": "2010-05-11", "close": 0.5348387, "volume": 702.0}, {"date": "2010-05-12", "close": 0.51539002, "volume": 112784.0}, {"date": "2010-05-13", "close": 0.50566568, "volume": 11377.0}, {"date": "2010-05-14", "close": 0.5348387, "volume": 27851.0}, {"date": "2010-05-17", "close": 0.50566568, "volume": 12444.0}, {"date": "2010-05-18", "close": 0.51052785, "volume": 1101.0}, {"date": "2010-05-19", "close": 0.50566568, "volume": 103286.0}, {"date": "2010-05-20", "close": 0.50566568, "volume": 243449.0}, {"date": "2010-05-21", "close": 0.52997653, "volume": 53385.0}, {"date": "2010-05-24", "close": 0.55428738, "volume": 55146.0}, {"date": "2010-05-25", "close": 0.54456304, "volume": 28884.0}, {"date": "2010-05-26", "close": 0.55428738, "volume": 71935.0}, {"date": "2010-05-27", "close": 0.5348387, "volume": 7093.0}, {"date": "2010-05-28", "close": 0.5348387, "volume": 109068.0}, {"date": "2010-05-31", "close": 0.54456304, "volume": 127695.0}, {"date": "2010-06-01", "close": 0.55428738, "volume": 13789.0}, {"date": "2010-06-02", "close": 0.54456304, "volume": 1660.0}, {"date": "2010-06-03", "close": 0.54456304, "volume": 28390.0}, {"date": "2010-06-04", "close": 0.54456304, "volume": 74346.0}, {"date": "2010-06-07", "close": 0.54456304, "volume": 5063.0}, {"date": "2010-06-08", "close": 0.54942521, "volume": 12333.0}, {"date": "2010-06-09", "close": 0.5348387, "volume": 351459.0}, {"date": "2010-06-10", "close": 0.49107917, "volume": 30653.0}, {"date": "2010-06-11", "close": 0.5348387, "volume": 32497.0}, {"date": "2010-06-15", "close": 0.51539002, "volume": 26472.0}, {"date": "2010-06-16", "close": 0.50566568, "volume": 17631.0}, {"date": "2010-06-17", "close": 0.50080351, "volume": 18538.0}, {"date": "2010-06-18", "close": 0.51539002, "volume": 5656.0}, {"date": "2010-06-21", "close": 0.50566568, "volume": 15532.0}, {"date": "2010-06-22", "close": 0.51539002, "volume": 36832.0}, {"date": "2010-06-23", "close": 0.50566568, "volume": 5885.0}, {"date": "2010-06-24", "close": 0.51539002, "volume": 67194.0}, {"date": "2010-06-25", "close": 0.50566568, "volume": 30412.0}, {"date": "2010-06-28", "close": 0.51539002, "volume": 33894.0}, {"date": "2010-06-29", "close": 0.49594134, "volume": 88373.0}, {"date": "2010-06-30", "close": 0.50566568, "volume": 14944.0}, {"date": "2010-07-01", "close": 0.50080351, "volume": 8787.0}, {"date": "2010-07-02", "close": 0.50080351, "volume": 9208.0}, {"date": "2010-07-05", "close": 0.51539002, "volume": 2643.0}, {"date": "2010-07-06", "close": 0.50566568, "volume": 6247.0}, {"date": "2010-07-07", "close": 0.50566568, "volume": 19503.0}, {"date": "2010-07-08", "close": 0.486217, "volume": 62998.0}, {"date": "2010-07-09", "close": 0.486217, "volume": 6029.0}, {"date": "2010-07-12", "close": 0.51539002, "volume": 19230.0}, {"date": "2010-07-13", "close": 0.50080351, "volume": 6886.0}, {"date": "2010-07-14", "close": 0.486217, "volume": 16917.0}, {"date": "2010-07-16", "close": 0.486217, "volume": 7833.0}, {"date": "2010-07-19", "close": 0.486217, "volume": 7703.0}, {"date": "2010-07-20", "close": 0.486217, "volume": 3613.0}, {"date": "2010-07-21", "close": 0.486217, "volume": 9379.0}, {"date": "2010-07-23", "close": 0.49594134, "volume": 7244.0}, {"date": "2010-07-27", "close": 0.50080351, "volume": 5621.0}, {"date": "2010-07-28", "close": 0.52025219, "volume": 71170.0}, {"date": "2010-07-29", "close": 0.5348387, "volume": 107158.0}, {"date": "2010-07-30", "close": 0.56887389, "volume": 27444.0}, {"date": "2010-08-02", "close": 0.59318474, "volume": 15914.0}, {"date": "2010-08-03", "close": 0.58832257, "volume": 13510.0}, {"date": "2010-08-04", "close": 0.61263342, "volume": 8890.0}, {"date": "2010-08-05", "close": 0.59318474, "volume": 28853.0}, {"date": "2010-08-06", "close": 0.59318474, "volume": 1152.0}, {"date": "2010-08-09", "close": 0.57373606, "volume": 35445.0}, {"date": "2010-08-10", "close": 0.54942521, "volume": 11888.0}, {"date": "2010-08-11", "close": 0.5348387, "volume": 15393.0}, {"date": "2010-08-12", "close": 0.56401172, "volume": 20952.0}, {"date": "2010-08-13", "close": 0.54456304, "volume": 12229.0}, {"date": "2010-08-16", "close": 0.54456304, "volume": 15522.0}, {"date": "2010-08-17", "close": 0.5348387, "volume": 2555.0}, {"date": "2010-08-18", "close": 0.5348387, "volume": 9489.0}, {"date": "2010-08-19", "close": 0.5348387, "volume": 56148.0}, {"date": "2010-08-20", "close": 0.52511436, "volume": 8290.0}, {"date": "2010-08-23", "close": 0.50080351, "volume": 3618.0}, {"date": "2010-08-24", "close": 0.51539002, "volume": 7663.0}, {"date": "2010-08-25", "close": 0.51539002, "volume": 1693.0}, {"date": "2010-08-26", "close": 0.5348387, "volume": 22774.0}, {"date": "2010-08-27", "close": 0.5348387, "volume": 29526.0}, {"date": "2010-08-30", "close": 0.54456304, "volume": 43846.0}, {"date": "2010-08-31", "close": 0.5348387, "volume": 63608.0}, {"date": "2010-09-01", "close": 0.52511436, "volume": 45606.0}, {"date": "2010-09-02", "close": 0.5348387, "volume": 3716.0}, {"date": "2010-09-03", "close": 0.54456304, "volume": 11368.0}, {"date": "2010-09-06", "close": 0.52025219, "volume": 2799.0}, {"date": "2010-09-07", "close": 0.51539002, "volume": 6924.0}, {"date": "2010-09-08", "close": 0.5348387, "volume": 4653.0}, {"date": "2010-09-09", "close": 0.55428738, "volume": 127362.0}, {"date": "2010-09-10", "close": 0.6320821, "volume": 109979.0}, {"date": "2010-09-13", "close": 0.64180644, "volume": 56251.0}, {"date": "2010-09-14", "close": 0.64180644, "volume": 15666.0}, {"date": "2010-09-15", "close": 0.64180644, "volume": 3176.0}, {"date": "2010-09-16", "close": 0.60777125, "volume": 46461.0}, {"date": "2010-09-17", "close": 0.58832257, "volume": 49934.0}, {"date": "2010-09-20", "close": 0.60777125, "volume": 3129.0}, {"date": "2010-09-21", "close": 0.61263342, "volume": 3879.0}, {"date": "2010-09-22", "close": 0.65153078, "volume": 15425.0}, {"date": "2010-09-23", "close": 0.62235776, "volume": 1044.0}, {"date": "2010-09-24", "close": 0.62235776, "volume": 1803.0}, {"date": "2010-09-27", "close": 0.62235776, "volume": 11121.0}, {"date": "2010-09-28", "close": 0.59318474, "volume": 34412.0}, {"date": "2010-09-29", "close": 0.59804691, "volume": 5059.0}, {"date": "2010-09-30", "close": 0.59318474, "volume": 2380.0}, {"date": "2010-10-01", "close": 0.61263342, "volume": 13947.0}, {"date": "2010-10-04", "close": 0.63694427, "volume": 67753.0}, {"date": "2010-10-05", "close": 0.6320821, "volume": 40924.0}, {"date": "2010-10-06", "close": 0.6320821, "volume": 47465.0}, {"date": "2010-10-07", "close": 0.6320821, "volume": 6421.0}, {"date": "2010-10-08", "close": 0.6320821, "volume": 4485.0}, {"date": "2010-10-11", "close": 0.6320821, "volume": 12481.0}, {"date": "2010-10-12", "close": 0.6320821, "volume": 5537.0}, {"date": "2010-10-13", "close": 0.6320821, "volume": 44477.0}, {"date": "2010-10-14", "close": 0.6320821, "volume": 45020.0}, {"date": "2010-10-15", "close": 0.61263342, "volume": 33919.0}, {"date": "2010-10-18", "close": 0.61263342, "volume": 13696.0}, {"date": "2010-10-19", "close": 0.59318474, "volume": 10978.0}, {"date": "2010-10-20", "close": 0.59318474, "volume": 3365.0}, {"date": "2010-10-21", "close": 0.60777125, "volume": 3449.0}, {"date": "2010-10-22", "close": 0.62235776, "volume": 22001.0}, {"date": "2010-10-25", "close": 0.62235776, "volume": 27328.0}, {"date": "2010-10-26", "close": 0.60777125, "volume": 38482.0}, {"date": "2010-10-27", "close": 0.61263342, "volume": 9055.0}, {"date": "2010-10-28", "close": 0.62235776, "volume": 39202.0}, {"date": "2010-10-29", "close": 0.6320821, "volume": 28807.0}, {"date": "2010-11-01", "close": 0.61749559, "volume": 36205.0}, {"date": "2010-11-03", "close": 0.61263342, "volume": 23343.0}, {"date": "2010-11-04", "close": 0.6320821, "volume": 38965.0}, {"date": "2010-11-05", "close": 0.6320821, "volume": 39975.0}, {"date": "2010-11-08", "close": 0.6320821, "volume": 5987.0}, {"date": "2010-11-09", "close": 0.64180644, "volume": 8844.0}, {"date": "2010-11-10", "close": 0.6320821, "volume": 15802.0}, {"date": "2010-11-11", "close": 0.6320821, "volume": 6354.0}, {"date": "2010-11-12", "close": 0.6320821, "volume": 4309.0}, {"date": "2010-11-15", "close": 0.6320821, "volume": 12771.0}, {"date": "2010-11-16", "close": 0.6320821, "volume": 7997.0}, {"date": "2010-11-17", "close": 0.6320821, "volume": 26217.0}, {"date": "2010-11-18", "close": 0.65153078, "volume": 7800.0}, {"date": "2010-11-19", "close": 0.64180644, "volume": 11768.0}, {"date": "2010-11-22", "close": 0.65153078, "volume": 8173.0}, {"date": "2010-11-23", "close": 0.65153078, "volume": 714.0}, {"date": "2010-11-24", "close": 0.64180644, "volume": 20822.0}, {"date": "2010-11-25", "close": 0.65153078, "volume": 6973.0}, {"date": "2010-11-26", "close": 0.64666861, "volume": 14490.0}, {"date": "2010-11-29", "close": 0.66125512, "volume": 33253.0}, {"date": "2010-11-30", "close": 0.66125512, "volume": 3995.0}, {"date": "2010-12-01", "close": 0.66611729, "volume": 13464.0}, {"date": "2010-12-02", "close": 0.66611729, "volume": 9309.0}, {"date": "2010-12-03", "close": 0.66611729, "volume": 21201.0}, {"date": "2010-12-06", "close": 0.67097946, "volume": 24096.0}, {"date": "2010-12-07", "close": 0.67097946, "volume": 310494.0}, {"date": "2010-12-08", "close": 0.67097946, "volume": 15009.0}, {"date": "2010-12-09", "close": 0.67097946, "volume": 19073.0}, {"date": "2010-12-10", "close": 0.67584163, "volume": 19700.0}, {"date": "2010-12-13", "close": 0.69042814, "volume": 29535.0}, {"date": "2010-12-14", "close": 0.68556597, "volume": 20295.0}, {"date": "2010-12-15", "close": 0.69042814, "volume": 10658.0}, {"date": "2010-12-16", "close": 0.6807038, "volume": 4295.0}, {"date": "2010-12-17", "close": 0.6807038, "volume": 17674.0}, {"date": "2010-12-20", "close": 0.67097946, "volume": 8575.0}, {"date": "2010-12-21", "close": 0.6807038, "volume": 1546.0}, {"date": "2010-12-22", "close": 0.67584163, "volume": 26683.0}, {"date": "2010-12-23", "close": 0.69042814, "volume": 1782.0}, {"date": "2010-12-24", "close": 0.67584163, "volume": 19345.0}, {"date": "2010-12-29", "close": 0.69042814, "volume": 2529.0}, {"date": "2010-12-30", "close": 0.71960116, "volume": 25709.0}, {"date": "2010-12-31", "close": 0.71960116, "volume": 5265.0}, {"date": "2011-01-04", "close": 0.70015248, "volume": 6049.0}, {"date": "2011-01-05", "close": 0.68556597, "volume": 7472.0}, {"date": "2011-01-06", "close": 0.68556597, "volume": 5362.0}, {"date": "2011-01-07", "close": 0.6807038, "volume": 7671.0}, {"date": "2011-01-10", "close": 0.70015248, "volume": 15518.0}, {"date": "2011-01-11", "close": 0.6807038, "volume": 850.0}, {"date": "2011-01-12", "close": 0.65639295, "volume": 2101.0}, {"date": "2011-01-13", "close": 0.65639295, "volume": 15867.0}, {"date": "2011-01-14", "close": 0.63694427, "volume": 81561.0}, {"date": "2011-01-18", "close": 0.64180644, "volume": 38993.0}, {"date": "2011-01-19", "close": 0.6807038, "volume": 32708.0}, {"date": "2011-01-20", "close": 0.6807038, "volume": 8660.0}, {"date": "2011-01-21", "close": 0.6807038, "volume": 1481.0}, {"date": "2011-01-24", "close": 0.6807038, "volume": 15353.0}, {"date": "2011-01-25", "close": 0.65153078, "volume": 1595.0}, {"date": "2011-01-27", "close": 0.66125512, "volume": 4604.0}, {"date": "2011-01-28", "close": 0.65153078, "volume": 1294.0}, {"date": "2011-01-31", "close": 0.66125512, "volume": 23243.0}, {"date": "2011-02-01", "close": 0.66125512, "volume": 4092.0}, {"date": "2011-02-02", "close": 0.6807038, "volume": 17923.0}, {"date": "2011-02-03", "close": 0.66125512, "volume": 28451.0}, {"date": "2011-02-04", "close": 0.66125512, "volume": 11559.0}, {"date": "2011-02-07", "close": 0.6807038, "volume": 26600.0}, {"date": "2011-02-08", "close": 0.6807038, "volume": 57313.0}, {"date": "2011-02-09", "close": 0.6807038, "volume": 80923.0}, {"date": "2011-02-10", "close": 0.6807038, "volume": 329704.0}, {"date": "2011-02-11", "close": 0.67097946, "volume": 3592.0}, {"date": "2011-02-14", "close": 0.67097946, "volume": 18699.0}, {"date": "2011-02-15", "close": 0.66125512, "volume": 11647.0}, {"date": "2011-02-16", "close": 0.6807038, "volume": 268644.0}, {"date": "2011-02-17", "close": 0.6320821, "volume": 10046.0}, {"date": "2011-02-18", "close": 0.6807038, "volume": 12340.0}, {"date": "2011-02-21", "close": 0.6807038, "volume": 12748.0}, {"date": "2011-02-22", "close": 0.65153078, "volume": 309.0}, {"date": "2011-02-23", "close": 0.66125512, "volume": 30392.0}, {"date": "2011-02-24", "close": 0.64180644, "volume": 16683.0}, {"date": "2011-02-25", "close": 0.64180644, "volume": 7613.0}, {"date": "2011-02-28", "close": 0.63694427, "volume": 2632.0}, {"date": "2011-03-01", "close": 0.6320821, "volume": 19382.0}, {"date": "2011-03-02", "close": 0.62235776, "volume": 65447.0}, {"date": "2011-03-03", "close": 0.6320821, "volume": 50674.0}, {"date": "2011-03-04", "close": 0.64180644, "volume": 42027.0}, {"date": "2011-03-07", "close": 0.64180644, "volume": 8486.0}, {"date": "2011-03-08", "close": 0.6320821, "volume": 3868.0}, {"date": "2011-03-09", "close": 0.6320821, "volume": 4744.0}, {"date": "2011-03-10", "close": 0.64180644, "volume": 15578.0}, {"date": "2011-03-11", "close": 0.64180644, "volume": 30774.0}, {"date": "2011-03-14", "close": 0.6320821, "volume": 11312.0}, {"date": "2011-03-15", "close": 0.65153078, "volume": 31365.0}, {"date": "2011-03-16", "close": 0.62235776, "volume": 41244.0}, {"date": "2011-03-17", "close": 0.62235776, "volume": 6027.0}, {"date": "2011-03-18", "close": 0.61263342, "volume": 12658.0}, {"date": "2011-03-21", "close": 0.61263342, "volume": 42760.0}, {"date": "2011-03-22", "close": 0.61263342, "volume": 359.0}, {"date": "2011-03-23", "close": 0.61263342, "volume": 4583.0}, {"date": "2011-03-24", "close": 0.61263342, "volume": 12128.0}, {"date": "2011-03-25", "close": 0.60290908, "volume": 61681.0}, {"date": "2011-03-28", "close": 0.59318474, "volume": 38804.0}, {"date": "2011-03-29", "close": 0.59318474, "volume": 26159.0}, {"date": "2011-03-30", "close": 0.59318474, "volume": 30995.0}, {"date": "2011-03-31", "close": 0.59318474, "volume": 12184.0}, {"date": "2011-04-01", "close": 0.59318474, "volume": 2788.0}, {"date": "2011-04-04", "close": 0.59804691, "volume": 94711.0}, {"date": "2011-04-05", "close": 0.60777125, "volume": 46936.0}, {"date": "2011-04-06", "close": 0.6320821, "volume": 14104.0}, {"date": "2011-04-07", "close": 0.61263342, "volume": 27041.0}, {"date": "2011-04-08", "close": 0.61263342, "volume": 6762.0}, {"date": "2011-04-11", "close": 0.60777125, "volume": 12788.0}, {"date": "2011-04-12", "close": 0.60777125, "volume": 4631.0}, {"date": "2011-04-13", "close": 0.60777125, "volume": 37156.0}, {"date": "2011-04-14", "close": 0.60777125, "volume": 9111.0}, {"date": "2011-04-15", "close": 0.61263342, "volume": 18651.0}, {"date": "2011-04-18", "close": 0.61263342, "volume": 3175.0}, {"date": "2011-04-19", "close": 0.61263342, "volume": 9073.0}, {"date": "2011-04-20", "close": 0.61749559, "volume": 11210.0}, {"date": "2011-04-21", "close": 0.61263342, "volume": 6616.0}, {"date": "2011-04-27", "close": 0.60777125, "volume": 28250.0}, {"date": "2011-04-28", "close": 0.60777125, "volume": 91142.0}, {"date": "2011-04-29", "close": 0.60777125, "volume": 6785.0}, {"date": "2011-05-02", "close": 0.5834604, "volume": 11572.0}, {"date": "2011-05-03", "close": 0.5834604, "volume": 4827.0}, {"date": "2011-05-04", "close": 0.57373606, "volume": 36551.0}, {"date": "2011-05-05", "close": 0.57373606, "volume": 24948.0}, {"date": "2011-05-06", "close": 0.57373606, "volume": 13564.0}, {"date": "2011-05-09", "close": 0.57373606, "volume": 14100.0}, {"date": "2011-05-10", "close": 0.56887389, "volume": 52478.0}, {"date": "2011-05-11", "close": 0.56887389, "volume": 24149.0}, {"date": "2011-05-12", "close": 0.5348387, "volume": 60845.0}, {"date": "2011-05-13", "close": 0.55428738, "volume": 50811.0}, {"date": "2011-05-16", "close": 0.55428738, "volume": 1608.0}, {"date": "2011-05-17", "close": 0.56401172, "volume": 10169.0}, {"date": "2011-05-18", "close": 0.56401172, "volume": 5418.0}, {"date": "2011-05-19", "close": 0.56887389, "volume": 16572.0}, {"date": "2011-05-20", "close": 0.56401172, "volume": 15051.0}, {"date": "2011-05-24", "close": 0.55428738, "volume": 12955.0}, {"date": "2011-05-25", "close": 0.55914955, "volume": 13160.0}, {"date": "2011-05-26", "close": 0.55914955, "volume": 13265.0}, {"date": "2011-05-27", "close": 0.56401172, "volume": 25844.0}, {"date": "2011-05-30", "close": 0.56401172, "volume": 3940.0}, {"date": "2011-05-31", "close": 0.57373606, "volume": 2906.0}, {"date": "2011-06-01", "close": 0.56401172, "volume": 8703.0}, {"date": "2011-06-02", "close": 0.56401172, "volume": 5999.0}, {"date": "2011-06-03", "close": 0.56401172, "volume": 2221.0}, {"date": "2011-06-06", "close": 0.56401172, "volume": 7012.0}, {"date": "2011-06-07", "close": 0.56401172, "volume": 7384.0}, {"date": "2011-06-08", "close": 0.55428738, "volume": 67699.0}, {"date": "2011-06-09", "close": 0.56401172, "volume": 15425.0}, {"date": "2011-06-10", "close": 0.55428738, "volume": 13640.0}, {"date": "2011-06-14", "close": 0.55428738, "volume": 20386.0}, {"date": "2011-06-15", "close": 0.55428738, "volume": 3701.0}, {"date": "2011-06-16", "close": 0.5348387, "volume": 22815.0}, {"date": "2011-06-17", "close": 0.55428738, "volume": 26777.0}, {"date": "2011-06-20", "close": 0.55428738, "volume": 1564.0}, {"date": "2011-06-21", "close": 0.55914955, "volume": 6232.0}, {"date": "2011-06-22", "close": 0.55914955, "volume": 8961.0}, {"date": "2011-06-23", "close": 0.55428738, "volume": 22609.0}, {"date": "2011-06-24", "close": 0.55428738, "volume": 1567915.0}, {"date": "2011-06-27", "close": 0.55428738, "volume": 13669.0}, {"date": "2011-06-28", "close": 0.55428738, "volume": 43170.0}, {"date": "2011-06-29", "close": 0.55914955, "volume": 17074.0}, {"date": "2011-06-30", "close": 0.55428738, "volume": 69839.0}, {"date": "2011-07-01", "close": 0.55428738, "volume": 4881.0}, {"date": "2011-07-04", "close": 0.55914955, "volume": 108988.0}, {"date": "2011-07-05", "close": 0.55914955, "volume": 1958.0}, {"date": "2011-07-06", "close": 0.5834604, "volume": 28438.0}, {"date": "2011-07-07", "close": 0.5834604, "volume": 75877.0}, {"date": "2011-07-08", "close": 0.5834604, "volume": 5413.0}, {"date": "2011-07-11", "close": 0.60290908, "volume": 45858.0}, {"date": "2011-07-12", "close": 0.60290908, "volume": 10869.0}, {"date": "2011-07-13", "close": 0.57373606, "volume": 11746.0}, {"date": "2011-07-14", "close": 0.58832257, "volume": 14651.0}, {"date": "2011-07-15", "close": 0.58832257, "volume": 36824.0}, {"date": "2011-07-19", "close": 0.58832257, "volume": 7306.0}, {"date": "2011-07-20", "close": 0.58832257, "volume": 3063.0}, {"date": "2011-07-21", "close": 0.57373606, "volume": 13037.0}, {"date": "2011-07-22", "close": 0.5834604, "volume": 16051.0}, {"date": "2011-07-25", "close": 0.5834604, "volume": 4559.0}, {"date": "2011-07-26", "close": 0.5834604, "volume": 35623.0}, {"date": "2011-07-27", "close": 0.57859823, "volume": 40130.0}, {"date": "2011-07-28", "close": 0.57859823, "volume": 3812.0}, {"date": "2011-07-29", "close": 0.5834604, "volume": 25069.0}, {"date": "2011-08-01", "close": 0.57859823, "volume": 10104.0}, {"date": "2011-08-02", "close": 0.57859823, "volume": 74295.0}, {"date": "2011-08-03", "close": 0.57859823, "volume": 105056.0}, {"date": "2011-08-04", "close": 0.57859823, "volume": 55516.0}, {"date": "2011-08-05", "close": 0.55428738, "volume": 13989.0}, {"date": "2011-08-08", "close": 0.54942521, "volume": 46363.0}, {"date": "2011-08-09", "close": 0.54942521, "volume": 17060.0}, {"date": "2011-08-11", "close": 0.55428738, "volume": 3038.0}, {"date": "2011-08-12", "close": 0.54456304, "volume": 18275.0}, {"date": "2011-08-15", "close": 0.52511436, "volume": 93834.0}, {"date": "2011-08-16", "close": 0.5348387, "volume": 18499.0}, {"date": "2011-08-17", "close": 0.52511436, "volume": 65943.0}, {"date": "2011-08-18", "close": 0.50080351, "volume": 14198.0}, {"date": "2011-08-19", "close": 0.50080351, "volume": 14911.0}, {"date": "2011-08-22", "close": 0.49594134, "volume": 27123.0}, {"date": "2011-08-23", "close": 0.49107917, "volume": 241188.0}, {"date": "2011-08-24", "close": 0.49594134, "volume": 80080.0}, {"date": "2011-08-25", "close": 0.49594134, "volume": 33554.0}, {"date": "2011-08-26", "close": 0.49594134, "volume": 25196.0}, {"date": "2011-08-29", "close": 0.51539002, "volume": 36233.0}, {"date": "2011-08-30", "close": 0.49594134, "volume": 14680.0}, {"date": "2011-08-31", "close": 0.50080351, "volume": 43361.0}, {"date": "2011-09-02", "close": 0.50566568, "volume": 21994.0}, {"date": "2011-09-05", "close": 0.50566568, "volume": 2242.0}, {"date": "2011-09-06", "close": 0.50566568, "volume": 1287.0}, {"date": "2011-09-07", "close": 0.49594134, "volume": 59665.0}, {"date": "2011-09-08", "close": 0.49594134, "volume": 49679.0}, {"date": "2011-09-09", "close": 0.50566568, "volume": 2510.0}, {"date": "2011-09-12", "close": 0.50566568, "volume": 570.0}, {"date": "2011-09-13", "close": 0.50566568, "volume": 61528.0}, {"date": "2011-09-14", "close": 0.50080351, "volume": 22812.0}, {"date": "2011-09-15", "close": 0.46676832, "volume": 27466.0}, {"date": "2011-09-16", "close": 0.46676832, "volume": 120997.0}, {"date": "2011-09-19", "close": 0.47649266, "volume": 26975.0}, {"date": "2011-09-20", "close": 0.47649266, "volume": 17620.0}, {"date": "2011-09-21", "close": 0.47649266, "volume": 52995.0}, {"date": "2011-09-22", "close": 0.47163049, "volume": 5498.0}, {"date": "2011-09-23", "close": 0.47163049, "volume": 5755.0}, {"date": "2011-09-26", "close": 0.46676832, "volume": 100184.0}, {"date": "2011-09-27", "close": 0.46676832, "volume": 48281.0}, {"date": "2011-09-28", "close": 0.45218181, "volume": 56261.0}, {"date": "2011-09-29", "close": 0.45218181, "volume": 94527.0}, {"date": "2011-09-30", "close": 0.45218181, "volume": 24933.0}, {"date": "2011-10-03", "close": 0.44731964, "volume": 52912.0}, {"date": "2011-10-04", "close": 0.45218181, "volume": 65396.0}, {"date": "2011-10-05", "close": 0.45218181, "volume": 61879.0}, {"date": "2011-10-06", "close": 0.45704398, "volume": 14678.0}, {"date": "2011-10-07", "close": 0.47163049, "volume": 58615.0}, {"date": "2011-10-10", "close": 0.45218181, "volume": 4198.0}, {"date": "2011-10-13", "close": 0.45218181, "volume": 7243.0}, {"date": "2011-10-14", "close": 0.45704398, "volume": 5915.0}, {"date": "2011-10-17", "close": 0.45704398, "volume": 23433.0}, {"date": "2011-10-18", "close": 0.45218181, "volume": 7825.0}, {"date": "2011-10-19", "close": 0.45218181, "volume": 50704.0}, {"date": "2011-10-20", "close": 0.44731964, "volume": 33013.0}, {"date": "2011-10-21", "close": 0.45704398, "volume": 41395.0}, {"date": "2011-10-24", "close": 0.44245747, "volume": 36553.0}, {"date": "2011-10-25", "close": 0.45704398, "volume": 69031.0}, {"date": "2011-10-26", "close": 0.486217, "volume": 167464.0}, {"date": "2011-10-27", "close": 0.47649266, "volume": 74214.0}, {"date": "2011-10-28", "close": 0.486217, "volume": 225690.0}, {"date": "2011-10-31", "close": 0.486217, "volume": 802.0}, {"date": "2011-11-01", "close": 0.486217, "volume": 4383.0}, {"date": "2011-11-02", "close": 0.486217, "volume": 13719.0}, {"date": "2011-11-03", "close": 0.50566568, "volume": 60214.0}, {"date": "2011-11-04", "close": 0.50566568, "volume": 15582.0}, {"date": "2011-11-07", "close": 0.51539002, "volume": 6954.0}, {"date": "2011-11-08", "close": 0.50566568, "volume": 8930.0}, {"date": "2011-11-09", "close": 0.50566568, "volume": 25422.0}, {"date": "2011-11-10", "close": 0.486217, "volume": 53515.0}, {"date": "2011-11-11", "close": 0.49594134, "volume": 11.0}, {"date": "2011-11-14", "close": 0.51052785, "volume": 3074.0}, {"date": "2011-11-16", "close": 0.49107917, "volume": 9251.0}, {"date": "2011-11-17", "close": 0.49107917, "volume": 675.0}, {"date": "2011-11-18", "close": 0.486217, "volume": 9271.0}, {"date": "2011-11-21", "close": 0.47649266, "volume": 19316.0}, {"date": "2011-11-22", "close": 0.47649266, "volume": 702.0}, {"date": "2011-11-23", "close": 0.47649266, "volume": 4179.0}, {"date": "2011-11-24", "close": 0.46676832, "volume": 10359.0}, {"date": "2011-11-25", "close": 0.46676832, "volume": 13036.0}, {"date": "2011-11-28", "close": 0.46676832, "volume": 14417.0}, {"date": "2011-11-29", "close": 0.46190615, "volume": 104571.0}, {"date": "2011-11-30", "close": 0.486217, "volume": 11517.0}, {"date": "2011-12-01", "close": 0.46676832, "volume": 12792.0}, {"date": "2011-12-02", "close": 0.46676832, "volume": 18861.0}, {"date": "2011-12-05", "close": 0.486217, "volume": 30734.0}, {"date": "2011-12-06", "close": 0.46676832, "volume": 6421.0}, {"date": "2011-12-07", "close": 0.45704398, "volume": 32588.0}, {"date": "2011-12-08", "close": 0.45704398, "volume": 7978.0}, {"date": "2011-12-12", "close": 0.45704398, "volume": 30506.0}, {"date": "2011-12-13", "close": 0.45218181, "volume": 9544.0}, {"date": "2011-12-14", "close": 0.45218181, "volume": 14572.0}, {"date": "2011-12-15", "close": 0.45218181, "volume": 14103.0}, {"date": "2011-12-16", "close": 0.44731964, "volume": 7451.0}, {"date": "2011-12-19", "close": 0.44731964, "volume": 32652.0}, {"date": "2011-12-20", "close": 0.4375953, "volume": 106313.0}, {"date": "2011-12-21", "close": 0.43273313, "volume": 22067.0}, {"date": "2011-12-23", "close": 0.45218181, "volume": 6416.0}, {"date": "2011-12-28", "close": 0.45218181, "volume": 2312.0}, {"date": "2011-12-29", "close": 0.4375953, "volume": 3756.0}, {"date": "2012-01-04", "close": 0.4375953, "volume": 16717.0}, {"date": "2012-01-09", "close": 0.4375953, "volume": 1669.0}, {"date": "2012-01-10", "close": 0.4375953, "volume": 6489.0}, {"date": "2012-01-11", "close": 0.4375953, "volume": 32056.0}, {"date": "2012-01-12", "close": 0.41814662, "volume": 37430.0}, {"date": "2012-01-13", "close": 0.42787096, "volume": 789.0}, {"date": "2012-01-16", "close": 0.42787096, "volume": 101099.0}, {"date": "2012-01-17", "close": 0.42300879, "volume": 32511.0}, {"date": "2012-01-18", "close": 0.42787096, "volume": 3911.0}, {"date": "2012-01-19", "close": 0.42300879, "volume": 20052.0}, {"date": "2012-01-20", "close": 0.41814662, "volume": 12390.0}, {"date": "2012-01-23", "close": 0.42787096, "volume": 12782.0}, {"date": "2012-01-24", "close": 0.42300879, "volume": 6218.0}, {"date": "2012-01-25", "close": 0.42787096, "volume": 131092.0}, {"date": "2012-01-27", "close": 0.42300879, "volume": 7294.0}, {"date": "2012-01-30", "close": 0.41814662, "volume": 3946.0}, {"date": "2012-01-31", "close": 0.40842228, "volume": 7271.0}, {"date": "2012-02-01", "close": 0.40842228, "volume": 10892.0}, {"date": "2012-02-02", "close": 0.41814662, "volume": 129724.0}, {"date": "2012-02-03", "close": 0.40842228, "volume": 115056.0}, {"date": "2012-02-06", "close": 0.42787096, "volume": 1158.0}, {"date": "2012-02-07", "close": 0.42787096, "volume": 13850.0}, {"date": "2012-02-08", "close": 0.42300879, "volume": 110496.0}, {"date": "2012-02-09", "close": 0.42300879, "volume": 2429.0}, {"date": "2012-02-10", "close": 0.42787096, "volume": 70335.0}, {"date": "2012-02-13", "close": 0.41814662, "volume": 6225.0}, {"date": "2012-02-14", "close": 0.41328445, "volume": 1690.0}, {"date": "2012-02-15", "close": 0.41328445, "volume": 1517.0}, {"date": "2012-02-16", "close": 0.43273313, "volume": 75388.0}, {"date": "2012-02-17", "close": 0.42787096, "volume": 3709.0}, {"date": "2012-02-20", "close": 0.42787096, "volume": 9199.0}, {"date": "2012-02-21", "close": 0.43273313, "volume": 31965.0}, {"date": "2012-02-22", "close": 0.4375953, "volume": 5270.0}, {"date": "2012-02-23", "close": 0.43273313, "volume": 17393.0}, {"date": "2012-02-24", "close": 0.44245747, "volume": 5836.0}, {"date": "2012-02-27", "close": 0.45704398, "volume": 33508.0}, {"date": "2012-02-28", "close": 0.42787096, "volume": 61976.0}, {"date": "2012-02-29", "close": 0.43273313, "volume": 14222.0}, {"date": "2012-03-01", "close": 0.43273313, "volume": 65083.0}, {"date": "2012-03-02", "close": 0.43273313, "volume": 1752.0}, {"date": "2012-03-05", "close": 0.40842228, "volume": 17528.0}, {"date": "2012-03-06", "close": 0.41328445, "volume": 76503.0}, {"date": "2012-03-07", "close": 0.40842228, "volume": 47429.0}, {"date": "2012-03-08", "close": 0.40842228, "volume": 50912.0}, {"date": "2012-03-09", "close": 0.40842228, "volume": 124599.0}, {"date": "2012-03-12", "close": 0.40842228, "volume": 4008.0}, {"date": "2012-03-13", "close": 0.40842228, "volume": 17429.0}, {"date": "2012-03-15", "close": 0.40842228, "volume": 7860.0}, {"date": "2012-03-16", "close": 0.40842228, "volume": 2802.0}, {"date": "2012-03-19", "close": 0.40842228, "volume": 37379.0}, {"date": "2012-03-20", "close": 0.3889736, "volume": 45982.0}, {"date": "2012-03-23", "close": 0.39869794, "volume": 19048.0}, {"date": "2012-03-26", "close": 0.3889736, "volume": 19349.0}, {"date": "2012-03-27", "close": 0.3889736, "volume": 9119.0}, {"date": "2012-03-28", "close": 0.40842228, "volume": 39591.0}, {"date": "2012-03-29", "close": 0.39869794, "volume": 41216.0}, {"date": "2012-03-30", "close": 0.40356011, "volume": 1830.0}, {"date": "2012-04-02", "close": 0.40356011, "volume": 8334.0}, {"date": "2012-04-03", "close": 0.3889736, "volume": 59349.0}, {"date": "2012-04-04", "close": 0.39869794, "volume": 22768.0}, {"date": "2012-04-05", "close": 0.3889736, "volume": 23058.0}, {"date": "2012-04-10", "close": 0.3889736, "volume": 5300.0}, {"date": "2012-04-11", "close": 0.3889736, "volume": 16404.0}, {"date": "2012-04-12", "close": 0.39383577, "volume": 4860.0}, {"date": "2012-04-13", "close": 0.4375953, "volume": 60477.0}, {"date": "2012-04-17", "close": 0.42300879, "volume": 5478.0}, {"date": "2012-04-18", "close": 0.42300879, "volume": 1326.0}, {"date": "2012-04-19", "close": 0.41814662, "volume": 22739.0}, {"date": "2012-04-20", "close": 0.41814662, "volume": 6502.0}, {"date": "2012-04-23", "close": 0.39869794, "volume": 13746.0}, {"date": "2012-04-24", "close": 0.39869794, "volume": 11097.0}, {"date": "2012-04-26", "close": 0.39869794, "volume": 6312.0}, {"date": "2012-04-27", "close": 0.39383577, "volume": 25891.0}, {"date": "2012-04-30", "close": 0.39869794, "volume": 14019.0}, {"date": "2012-05-01", "close": 0.39869794, "volume": 5108.0}, {"date": "2012-05-02", "close": 0.39869794, "volume": 17081.0}, {"date": "2012-05-03", "close": 0.39869794, "volume": 8068.0}, {"date": "2012-05-04", "close": 0.3889736, "volume": 32248.0}, {"date": "2012-05-07", "close": 0.39383577, "volume": 6975.0}, {"date": "2012-05-08", "close": 0.39869794, "volume": 28279.0}, {"date": "2012-05-09", "close": 0.3889736, "volume": 1648.0}, {"date": "2012-05-10", "close": 0.3889736, "volume": 16084.0}, {"date": "2012-05-11", "close": 0.3889736, "volume": 6943.0}, {"date": "2012-05-14", "close": 0.3889736, "volume": 19632.0}, {"date": "2012-05-15", "close": 0.3889736, "volume": 25609.0}, {"date": "2012-05-16", "close": 0.40842228, "volume": 74909.0}, {"date": "2012-05-17", "close": 0.3889736, "volume": 1577.0}, {"date": "2012-05-18", "close": 0.37924926, "volume": 42405.0}, {"date": "2012-05-21", "close": 0.37924926, "volume": 7603.0}, {"date": "2012-05-22", "close": 0.37924926, "volume": 6025.0}, {"date": "2012-05-23", "close": 0.36952492, "volume": 45009.0}, {"date": "2012-05-24", "close": 0.35980058, "volume": 20567.0}, {"date": "2012-05-25", "close": 0.3889736, "volume": 5142.0}, {"date": "2012-05-28", "close": 0.39383577, "volume": 4450.0}, {"date": "2012-05-29", "close": 0.39383577, "volume": 5184.0}, {"date": "2012-05-30", "close": 0.39383577, "volume": 5473.0}, {"date": "2012-05-31", "close": 0.39383577, "volume": 4020.0}, {"date": "2012-06-01", "close": 0.3889736, "volume": 12340.0}, {"date": "2012-06-04", "close": 0.3889736, "volume": 1.0}, {"date": "2012-06-05", "close": 0.36952492, "volume": 7995.0}, {"date": "2012-06-06", "close": 0.37924926, "volume": 771.0}, {"date": "2012-06-07", "close": 0.37924926, "volume": 6775.0}, {"date": "2012-06-08", "close": 0.3889736, "volume": 12359.0}, {"date": "2012-06-12", "close": 0.3889736, "volume": 37559.0}, {"date": "2012-06-13", "close": 0.39383577, "volume": 12142.0}, {"date": "2012-06-14", "close": 0.39869794, "volume": 12700.0}, {"date": "2012-06-15", "close": 0.39869794, "volume": 54741.0}, {"date": "2012-06-18", "close": 0.38411143, "volume": 10786.0}, {"date": "2012-06-19", "close": 0.3889736, "volume": 49181.0}, {"date": "2012-06-20", "close": 0.3889736, "volume": 3092.0}, {"date": "2012-06-21", "close": 0.39869794, "volume": 5276.0}, {"date": "2012-06-22", "close": 0.39869794, "volume": 13515.0}, {"date": "2012-06-25", "close": 0.39869794, "volume": 21868.0}, {"date": "2012-06-26", "close": 0.39383577, "volume": 26335.0}, {"date": "2012-06-27", "close": 0.3889736, "volume": 47809.0}, {"date": "2012-06-28", "close": 0.40356011, "volume": 466654.0}, {"date": "2012-06-29", "close": 0.40842228, "volume": 15477.0}, {"date": "2012-07-03", "close": 0.40356011, "volume": 44087.0}, {"date": "2012-07-04", "close": 0.40356011, "volume": 3715.0}, {"date": "2012-07-05", "close": 0.40356011, "volume": 4251.0}, {"date": "2012-07-06", "close": 0.40356011, "volume": 16707.0}, {"date": "2012-07-09", "close": 0.40356011, "volume": 581.0}, {"date": "2012-07-10", "close": 0.3889736, "volume": 97693.0}, {"date": "2012-07-12", "close": 0.3889736, "volume": 6224.0}, {"date": "2012-07-13", "close": 0.38411143, "volume": 40781.0}, {"date": "2012-07-16", "close": 0.38411143, "volume": 5817.0}, {"date": "2012-07-17", "close": 0.38411143, "volume": 27347.0}, {"date": "2012-07-18", "close": 0.38411143, "volume": 13570.0}, {"date": "2012-07-20", "close": 0.38411143, "volume": 8706.0}, {"date": "2012-07-23", "close": 0.38411143, "volume": 1385.0}, {"date": "2012-07-24", "close": 0.38411143, "volume": 19866.0}, {"date": "2012-07-25", "close": 0.38411143, "volume": 15919.0}, {"date": "2012-07-26", "close": 0.38411143, "volume": 32930.0}, {"date": "2012-07-27", "close": 0.38411143, "volume": 13336.0}, {"date": "2012-07-30", "close": 0.38411143, "volume": 9606.0}, {"date": "2012-07-31", "close": 0.3889736, "volume": 7806.0}, {"date": "2012-08-01", "close": 0.3889736, "volume": 1768.0}, {"date": "2012-08-02", "close": 0.38411143, "volume": 15561.0}, {"date": "2012-08-06", "close": 0.3889736, "volume": 36651.0}, {"date": "2012-08-07", "close": 0.3889736, "volume": 786.0}, {"date": "2012-08-08", "close": 0.3889736, "volume": 8102.0}, {"date": "2012-08-09", "close": 0.39383577, "volume": 25756.0}, {"date": "2012-08-13", "close": 0.38411143, "volume": 54806.0}, {"date": "2012-08-14", "close": 0.38411143, "volume": 5216.0}, {"date": "2012-08-15", "close": 0.38411143, "volume": 3879.0}, {"date": "2012-08-16", "close": 0.37924926, "volume": 573360.0}, {"date": "2012-08-17", "close": 0.38411143, "volume": 15560.0}, {"date": "2012-08-20", "close": 0.38411143, "volume": 28088.0}, {"date": "2012-08-22", "close": 0.39383577, "volume": 3058.0}, {"date": "2012-08-23", "close": 0.38411143, "volume": 9602.0}, {"date": "2012-08-24", "close": 0.39383577, "volume": 3612.0}, {"date": "2012-08-27", "close": 0.3889736, "volume": 23533.0}, {"date": "2012-08-29", "close": 0.3889736, "volume": 25120.0}, {"date": "2012-08-30", "close": 0.39383577, "volume": 46573.0}, {"date": "2012-08-31", "close": 0.39383577, "volume": 17572.0}, {"date": "2012-09-03", "close": 0.3889736, "volume": 183610.0}, {"date": "2012-09-04", "close": 0.3889736, "volume": 82195.0}, {"date": "2012-09-05", "close": 0.3889736, "volume": 26589.0}, {"date": "2012-09-06", "close": 0.39383577, "volume": 194789.0}, {"date": "2012-09-10", "close": 0.3889736, "volume": 2551.0}, {"date": "2012-09-11", "close": 0.3889736, "volume": 559.0}, {"date": "2012-09-13", "close": 0.3889736, "volume": 6355.0}, {"date": "2012-09-17", "close": 0.3889736, "volume": 16425.0}, {"date": "2012-09-18", "close": 0.3889736, "volume": 916.0}, {"date": "2012-09-19", "close": 0.3889736, "volume": 48783.0}, {"date": "2012-09-20", "close": 0.39869794, "volume": 4323.0}, {"date": "2012-09-21", "close": 0.3889736, "volume": 11154.0}, {"date": "2012-09-24", "close": 0.3889736, "volume": 97627.0}, {"date": "2012-09-25", "close": 0.3889736, "volume": 815181.0}, {"date": "2012-09-26", "close": 0.3889736, "volume": 4632.0}, {"date": "2012-09-27", "close": 0.39383577, "volume": 5331.0}, {"date": "2012-09-28", "close": 0.39383577, "volume": 5912.0}, {"date": "2012-10-02", "close": 0.39383577, "volume": 4123.0}, {"date": "2012-10-03", "close": 0.3889736, "volume": 2137.0}, {"date": "2012-10-04", "close": 0.3889736, "volume": 24867.0}, {"date": "2012-10-05", "close": 0.3889736, "volume": 96741.0}, {"date": "2012-10-08", "close": 0.3889736, "volume": 20330.0}, {"date": "2012-10-09", "close": 0.39383577, "volume": 22970.0}, {"date": "2012-10-10", "close": 0.39383577, "volume": 10283.0}, {"date": "2012-10-11", "close": 0.3889736, "volume": 11025.0}, {"date": "2012-10-12", "close": 0.3889736, "volume": 6727.0}, {"date": "2012-10-15", "close": 0.39869794, "volume": 6453.0}, {"date": "2012-10-16", "close": 0.39869794, "volume": 5199.0}, {"date": "2012-10-17", "close": 0.41814662, "volume": 33382.0}, {"date": "2012-10-18", "close": 0.41814662, "volume": 55616.0}, {"date": "2012-10-19", "close": 0.42787096, "volume": 10017.0}, {"date": "2012-10-22", "close": 0.45704398, "volume": 55798.0}, {"date": "2012-10-23", "close": 0.4375953, "volume": 13575.0}, {"date": "2012-10-24", "close": 0.4375953, "volume": 1403.0}, {"date": "2012-10-25", "close": 0.44245747, "volume": 41496.0}, {"date": "2012-10-26", "close": 0.44245747, "volume": 1929.0}, {"date": "2012-10-29", "close": 0.44245747, "volume": 9588.0}, {"date": "2012-10-30", "close": 0.4375953, "volume": 51278.0}, {"date": "2012-10-31", "close": 0.44731964, "volume": 45090.0}, {"date": "2012-11-01", "close": 0.44245747, "volume": 21976.0}, {"date": "2012-11-02", "close": 0.45218181, "volume": 7107.0}, {"date": "2012-11-05", "close": 0.45704398, "volume": 61079.0}, {"date": "2012-11-06", "close": 0.47649266, "volume": 94984.0}, {"date": "2012-11-07", "close": 0.50566568, "volume": 11920.0}, {"date": "2012-11-08", "close": 0.46190615, "volume": 29228.0}, {"date": "2012-11-09", "close": 0.46190615, "volume": 102379.0}, {"date": "2012-11-12", "close": 0.46190615, "volume": 26458.0}, {"date": "2012-11-13", "close": 0.50566568, "volume": 45021.0}, {"date": "2012-11-14", "close": 0.46676832, "volume": 8079.0}, {"date": "2012-11-15", "close": 0.47649266, "volume": 7867.0}, {"date": "2012-11-16", "close": 0.47649266, "volume": 53501.0}, {"date": "2012-11-19", "close": 0.46190615, "volume": 5353.0}, {"date": "2012-11-20", "close": 0.46190615, "volume": 12052.0}, {"date": "2012-11-21", "close": 0.46190615, "volume": 31649.0}, {"date": "2012-11-23", "close": 0.46190615, "volume": 2610.0}, {"date": "2012-11-26", "close": 0.46190615, "volume": 28184.0}, {"date": "2012-11-27", "close": 0.46190615, "volume": 1850.0}, {"date": "2012-11-29", "close": 0.47163049, "volume": 12558.0}, {"date": "2012-11-30", "close": 0.47163049, "volume": 20567.0}, {"date": "2012-12-04", "close": 0.45704398, "volume": 13081.0}, {"date": "2012-12-05", "close": 0.46190615, "volume": 9208.0}, {"date": "2012-12-06", "close": 0.46190615, "volume": 4442.0}, {"date": "2012-12-07", "close": 0.46676832, "volume": 8698.0}, {"date": "2012-12-10", "close": 0.46676832, "volume": 15251.0}, {"date": "2012-12-11", "close": 0.46190615, "volume": 165398.0}, {"date": "2012-12-12", "close": 0.47163049, "volume": 16410.0}, {"date": "2012-12-13", "close": 0.47649266, "volume": 26242.0}, {"date": "2012-12-14", "close": 0.486217, "volume": 86012.0}, {"date": "2012-12-17", "close": 0.486217, "volume": 5693.0}, {"date": "2012-12-18", "close": 0.48135483, "volume": 130170.0}, {"date": "2012-12-19", "close": 0.486217, "volume": 6502.0}, {"date": "2012-12-20", "close": 0.49594134, "volume": 6979.0}, {"date": "2012-12-21", "close": 0.49594134, "volume": 28399.0}, {"date": "2012-12-24", "close": 0.49594134, "volume": 5397.0}, {"date": "2012-12-27", "close": 0.49594134, "volume": 1953.0}, {"date": "2012-12-28", "close": 0.49594134, "volume": 13496.0}, {"date": "2013-01-02", "close": 0.49594134, "volume": 10328.0}, {"date": "2013-01-03", "close": 0.5348387, "volume": 23167.0}, {"date": "2013-01-04", "close": 0.53970087, "volume": 32102.0}, {"date": "2013-01-07", "close": 0.52511436, "volume": 22718.0}, {"date": "2013-01-10", "close": 0.52997653, "volume": 1632.0}, {"date": "2013-01-11", "close": 0.5348387, "volume": 7855.0}, {"date": "2013-01-14", "close": 0.52511436, "volume": 4122.0}, {"date": "2013-01-15", "close": 0.55428738, "volume": 16053.0}, {"date": "2013-01-17", "close": 0.55428738, "volume": 31304.0}, {"date": "2013-01-18", "close": 0.56401172, "volume": 6479.0}, {"date": "2013-01-21", "close": 0.55428738, "volume": 79396.0}, {"date": "2013-01-22", "close": 0.56401172, "volume": 100627.0}, {"date": "2013-01-23", "close": 0.55428738, "volume": 14376.0}, {"date": "2013-01-25", "close": 0.55428738, "volume": 22353.0}, {"date": "2013-01-29", "close": 0.55914955, "volume": 11017.0}, {"date": "2013-01-30", "close": 0.55914955, "volume": 9596.0}, {"date": "2013-01-31", "close": 0.55914955, "volume": 51586.0}, {"date": "2013-02-01", "close": 0.55428738, "volume": 106767.0}, {"date": "2013-02-04", "close": 0.56401172, "volume": 42324.0}, {"date": "2013-02-05", "close": 0.56401172, "volume": 37472.0}, {"date": "2013-02-06", "close": 0.56401172, "volume": 31101.0}, {"date": "2013-02-07", "close": 0.5834604, "volume": 27638.0}, {"date": "2013-02-08", "close": 0.5834604, "volume": 15336.0}, {"date": "2013-02-11", "close": 0.61263342, "volume": 20567.0}, {"date": "2013-02-12", "close": 0.59804691, "volume": 47645.0}, {"date": "2013-02-13", "close": 0.59804691, "volume": 21414.0}, {"date": "2013-02-14", "close": 0.60777125, "volume": 43254.0}, {"date": "2013-02-15", "close": 0.62235776, "volume": 6486.0}, {"date": "2013-02-18", "close": 0.6320821, "volume": 18150.0}, {"date": "2013-02-19", "close": 0.6320821, "volume": 63011.0}, {"date": "2013-02-21", "close": 0.61263342, "volume": 6370.0}, {"date": "2013-02-22", "close": 0.61263342, "volume": 3365.0}, {"date": "2013-02-25", "close": 0.61263342, "volume": 4002.0}, {"date": "2013-02-26", "close": 0.64180644, "volume": 69609.0}, {"date": "2013-02-27", "close": 0.6320821, "volume": 48292.0}, {"date": "2013-02-28", "close": 0.62235776, "volume": 48324.0}, {"date": "2013-03-01", "close": 0.6320821, "volume": 52999.0}, {"date": "2013-03-04", "close": 0.6320821, "volume": 7025.0}, {"date": "2013-03-05", "close": 0.64180644, "volume": 6625.0}, {"date": "2013-03-06", "close": 0.66125512, "volume": 7716.0}, {"date": "2013-03-07", "close": 0.66125512, "volume": 28043.0}, {"date": "2013-03-08", "close": 0.67584163, "volume": 13366.0}, {"date": "2013-03-11", "close": 0.66125512, "volume": 105182.0}, {"date": "2013-03-12", "close": 0.65639295, "volume": 21885.0}, {"date": "2013-03-13", "close": 0.71960116, "volume": 123775.0}, {"date": "2013-03-14", "close": 0.7293255, "volume": 60754.0}, {"date": "2013-03-15", "close": 0.7293255, "volume": 6529.0}, {"date": "2013-03-18", "close": 0.7293255, "volume": 8102.0}, {"date": "2013-03-19", "close": 0.7293255, "volume": 7176.0}, {"date": "2013-03-20", "close": 0.7293255, "volume": 55148.0}, {"date": "2013-03-22", "close": 0.73904984, "volume": 5567.0}, {"date": "2013-03-25", "close": 0.74877418, "volume": 76789.0}, {"date": "2013-03-27", "close": 0.73904984, "volume": 3787.0}, {"date": "2013-03-28", "close": 0.73904984, "volume": 630224.0}, {"date": "2013-04-02", "close": 0.75849852, "volume": 50181.0}, {"date": "2013-04-03", "close": 0.7293255, "volume": 32049.0}, {"date": "2013-04-04", "close": 0.71960116, "volume": 12883.0}, {"date": "2013-04-05", "close": 0.7293255, "volume": 25795.0}, {"date": "2013-04-09", "close": 0.7779472, "volume": 75515.0}, {"date": "2013-04-10", "close": 0.78767154, "volume": 6716.0}, {"date": "2013-04-11", "close": 0.7779472, "volume": 3057.0}, {"date": "2013-04-12", "close": 0.7779472, "volume": 38186.0}, {"date": "2013-04-15", "close": 0.78767154, "volume": 24786.0}, {"date": "2013-04-16", "close": 0.75849852, "volume": 13331.0}, {"date": "2013-04-17", "close": 0.7779472, "volume": 28632.0}, {"date": "2013-04-18", "close": 0.76822286, "volume": 11639.0}, {"date": "2013-04-19", "close": 0.76336069, "volume": 6526.0}, {"date": "2013-04-22", "close": 0.7779472, "volume": 23745.0}, {"date": "2013-04-23", "close": 0.7779472, "volume": 8388.0}, {"date": "2013-04-24", "close": 0.7779472, "volume": 131362.0}, {"date": "2013-04-26", "close": 0.7779472, "volume": 29328.0}, {"date": "2013-04-29", "close": 0.7779472, "volume": 9247.0}, {"date": "2013-04-30", "close": 0.7779472, "volume": 5672.0}, {"date": "2013-05-01", "close": 0.7779472, "volume": 159942.0}, {"date": "2013-05-02", "close": 0.7779472, "volume": 122437.0}, {"date": "2013-05-03", "close": 0.7779472, "volume": 307655.0}, {"date": "2013-05-06", "close": 0.7779472, "volume": 74636.0}, {"date": "2013-05-07", "close": 0.76822286, "volume": 126957.0}, {"date": "2013-05-08", "close": 0.76822286, "volume": 3299.0}, {"date": "2013-05-09", "close": 0.76822286, "volume": 8863.0}, {"date": "2013-05-10", "close": 0.76822286, "volume": 3986.0}, {"date": "2013-05-13", "close": 0.7779472, "volume": 57620.0}, {"date": "2013-05-14", "close": 0.7779472, "volume": 6254.0}, {"date": "2013-05-15", "close": 0.79739588, "volume": 48675.0}, {"date": "2013-05-16", "close": 0.79739588, "volume": 15179.0}, {"date": "2013-05-17", "close": 0.8265689, "volume": 6202.0}, {"date": "2013-05-20", "close": 0.79739588, "volume": 26261.0}, {"date": "2013-05-21", "close": 0.7779472, "volume": 33374.0}, {"date": "2013-05-22", "close": 0.7779472, "volume": 7947.0}, {"date": "2013-05-23", "close": 0.7779472, "volume": 50188.0}, {"date": "2013-05-24", "close": 0.78280937, "volume": 36837.0}, {"date": "2013-05-27", "close": 0.78767154, "volume": 55926.0}, {"date": "2013-05-28", "close": 0.78767154, "volume": 741128.0}, {"date": "2013-05-29", "close": 0.78767154, "volume": 4777.0}, {"date": "2013-05-30", "close": 0.78280937, "volume": 1576.0}, {"date": "2013-05-31", "close": 0.78767154, "volume": 49652.0}, {"date": "2013-06-03", "close": 0.78767154, "volume": 8858.0}, {"date": "2013-06-04", "close": 0.78767154, "volume": 4678.0}, {"date": "2013-06-05", "close": 0.789616408, "volume": 111257.0}, {"date": "2013-06-06", "close": 0.81198239, "volume": 3692.0}, {"date": "2013-06-07", "close": 0.80225805, "volume": 5132.0}, {"date": "2013-06-11", "close": 0.81684456, "volume": 72287.0}, {"date": "2013-06-12", "close": 0.81684456, "volume": 5537.0}, {"date": "2013-06-13", "close": 0.8265689, "volume": 41715.0}, {"date": "2013-06-14", "close": 0.80712022, "volume": 6396.0}, {"date": "2013-06-17", "close": 0.79739588, "volume": 13325.0}, {"date": "2013-06-18", "close": 0.80712022, "volume": 21921.0}, {"date": "2013-06-19", "close": 0.8265689, "volume": 55736.0}, {"date": "2013-06-20", "close": 0.80225805, "volume": 8487.0}, {"date": "2013-06-21", "close": 0.80225805, "volume": 47434.0}, {"date": "2013-06-24", "close": 0.80225805, "volume": 19814.0}, {"date": "2013-06-25", "close": 0.79739588, "volume": 108430.0}, {"date": "2013-06-26", "close": 0.79253371, "volume": 6230.0}, {"date": "2013-06-28", "close": 0.79739588, "volume": 33145.0}, {"date": "2013-07-01", "close": 0.81684456, "volume": 1316.0}, {"date": "2013-07-02", "close": 0.78767154, "volume": 22885.0}, {"date": "2013-07-03", "close": 0.78767154, "volume": 1711.0}, {"date": "2013-07-04", "close": 0.79739588, "volume": 7877.0}, {"date": "2013-07-05", "close": 0.78767154, "volume": 26728.0}, {"date": "2013-07-08", "close": 0.80712022, "volume": 20341.0}, {"date": "2013-07-09", "close": 0.80712022, "volume": 2467.0}, {"date": "2013-07-10", "close": 0.80712022, "volume": 34782.0}, {"date": "2013-07-11", "close": 0.78767154, "volume": 35723.0}, {"date": "2013-07-12", "close": 0.78767154, "volume": 13376.0}, {"date": "2013-07-15", "close": 0.78767154, "volume": 36400.0}, {"date": "2013-07-16", "close": 0.80712022, "volume": 2380.0}, {"date": "2013-07-17", "close": 0.81684456, "volume": 3311.0}, {"date": "2013-07-18", "close": 0.78767154, "volume": 42630.0}, {"date": "2013-07-19", "close": 0.78767154, "volume": 2217.0}, {"date": "2013-07-22", "close": 0.78767154, "volume": 35174.0}, {"date": "2013-07-23", "close": 0.79739588, "volume": 15425.0}, {"date": "2013-07-26", "close": 0.79739588, "volume": 12923.0}, {"date": "2013-07-29", "close": 0.80712022, "volume": 25805.0}, {"date": "2013-07-31", "close": 0.81684456, "volume": 8455.0}, {"date": "2013-08-01", "close": 0.81684456, "volume": 1769.0}, {"date": "2013-08-02", "close": 0.84115541, "volume": 7289.0}, {"date": "2013-08-05", "close": 0.85087975, "volume": 1571.0}, {"date": "2013-08-06", "close": 0.84601758, "volume": 27587.0}, {"date": "2013-08-07", "close": 0.83143107, "volume": 2066.0}, {"date": "2013-08-08", "close": 0.83143107, "volume": 1786.0}, {"date": "2013-08-09", "close": 0.83629324, "volume": 238370.0}, {"date": "2013-08-12", "close": 0.83143107, "volume": 3021.0}, {"date": "2013-08-13", "close": 0.8265689, "volume": 21656.0}, {"date": "2013-08-14", "close": 0.8265689, "volume": 25313.0}, {"date": "2013-08-15", "close": 0.83629324, "volume": 209815.0}, {"date": "2013-08-16", "close": 0.8265689, "volume": 2198.0}, {"date": "2013-08-19", "close": 0.80225805, "volume": 32562.0}, {"date": "2013-08-20", "close": 0.804202918, "volume": 93614.0}, {"date": "2013-08-21", "close": 0.80225805, "volume": 2408.0}, {"date": "2013-08-26", "close": 0.80225805, "volume": 748.0}, {"date": "2013-08-27", "close": 0.76822286, "volume": 127412.0}, {"date": "2013-08-28", "close": 0.7293255, "volume": 79565.0}, {"date": "2013-08-29", "close": 0.74877418, "volume": 22135.0}, {"date": "2013-08-30", "close": 0.73904984, "volume": 121496.0}, {"date": "2013-09-02", "close": 0.74877418, "volume": 26978.0}, {"date": "2013-09-04", "close": 0.71960116, "volume": 35889.0}, {"date": "2013-09-05", "close": 0.73418767, "volume": 9907.0}, {"date": "2013-09-06", "close": 0.74877418, "volume": 31456.0}, {"date": "2013-09-10", "close": 0.73418767, "volume": 15901.0}, {"date": "2013-09-11", "close": 0.7293255, "volume": 140173.0}, {"date": "2013-09-12", "close": 0.73418767, "volume": 4342.0}, {"date": "2013-09-13", "close": 0.73904984, "volume": 3586.0}, {"date": "2013-09-16", "close": 0.74391201, "volume": 7589.0}, {"date": "2013-09-17", "close": 0.7779472, "volume": 53469.0}, {"date": "2013-09-18", "close": 0.7779472, "volume": 8592.0}, {"date": "2013-09-19", "close": 0.74877418, "volume": 49214.0}, {"date": "2013-09-20", "close": 0.7779472, "volume": 43316.0}, {"date": "2013-09-23", "close": 0.80712022, "volume": 14144.0}, {"date": "2013-09-24", "close": 0.80712022, "volume": 20567.0}, {"date": "2013-09-25", "close": 0.75849852, "volume": 10707.0}, {"date": "2013-10-01", "close": 0.75849852, "volume": 1612.0}, {"date": "2013-10-02", "close": 0.76822286, "volume": 31475.0}, {"date": "2013-10-04", "close": 0.75363635, "volume": 42413.0}, {"date": "2013-10-08", "close": 0.75363635, "volume": 4671.0}, {"date": "2013-10-09", "close": 0.74877418, "volume": 41817.0}, {"date": "2013-10-10", "close": 0.74877418, "volume": 1498.0}, {"date": "2013-10-11", "close": 0.74877418, "volume": 5358.0}, {"date": "2013-10-14", "close": 0.76336069, "volume": 10544.0}, {"date": "2013-10-15", "close": 0.7779472, "volume": 9287.0}, {"date": "2013-10-16", "close": 0.7779472, "volume": 19430.0}, {"date": "2013-10-17", "close": 0.7779472, "volume": 2575.0}, {"date": "2013-10-18", "close": 0.7779472, "volume": 17880.0}, {"date": "2013-10-21", "close": 0.7779472, "volume": 356220.0}, {"date": "2013-10-22", "close": 0.7779472, "volume": 7356.0}, {"date": "2013-10-23", "close": 0.7779472, "volume": 1298.0}, {"date": "2013-10-24", "close": 0.7779472, "volume": 2255.0}, {"date": "2013-10-25", "close": 0.79739588, "volume": 43289.0}, {"date": "2013-10-28", "close": 0.79739588, "volume": 7855.0}, {"date": "2013-10-29", "close": 0.79739588, "volume": 85619.0}, {"date": "2013-10-31", "close": 0.79739588, "volume": 19135.0}, {"date": "2013-11-01", "close": 0.78767154, "volume": 2295.0}, {"date": "2013-11-05", "close": 0.78280937, "volume": 4307.0}, {"date": "2013-11-07", "close": 0.79253371, "volume": 1671.0}, {"date": "2013-11-11", "close": 0.78767154, "volume": 18224.0}, {"date": "2013-11-12", "close": 0.78767154, "volume": 2640.0}, {"date": "2013-11-14", "close": 0.78767154, "volume": 14280.0}, {"date": "2013-11-15", "close": 0.80712022, "volume": 11024.0}, {"date": "2013-11-18", "close": 0.78767154, "volume": 11743.0}, {"date": "2013-11-19", "close": 0.78767154, "volume": 2328.0}, {"date": "2013-11-20", "close": 0.78767154, "volume": 4864.0}, {"date": "2013-11-21", "close": 0.78767154, "volume": 11374.0}, {"date": "2013-11-22", "close": 0.78767154, "volume": 9014.0}, {"date": "2013-11-26", "close": 0.78767154, "volume": 2764.0}, {"date": "2013-11-27", "close": 0.78767154, "volume": 7344.0}, {"date": "2013-11-28", "close": 0.78767154, "volume": 42466.0}, {"date": "2013-11-29", "close": 0.78767154, "volume": 39920.0}, {"date": "2013-12-02", "close": 0.79739588, "volume": 14214.0}, {"date": "2013-12-03", "close": 0.78767154, "volume": 88862.0}, {"date": "2013-12-04", "close": 0.78767154, "volume": 3497.0}, {"date": "2013-12-05", "close": 0.78767154, "volume": 3839.0}, {"date": "2013-12-06", "close": 0.78767154, "volume": 1552.0}, {"date": "2013-12-09", "close": 0.78767154, "volume": 7388.0}, {"date": "2013-12-10", "close": 0.78767154, "volume": 22016.0}, {"date": "2013-12-11", "close": 0.78767154, "volume": 106301.0}, {"date": "2013-12-13", "close": 0.78767154, "volume": 78235.0}, {"date": "2013-12-16", "close": 0.78767154, "volume": 23834.0}, {"date": "2013-12-18", "close": 0.78767154, "volume": 1898.0}, {"date": "2013-12-19", "close": 0.78767154, "volume": 465499.0}, {"date": "2013-12-20", "close": 0.79739588, "volume": 43317.0}, {"date": "2013-12-23", "close": 0.78767154, "volume": 461.0}, {"date": "2013-12-24", "close": 0.78767154, "volume": 4368.0}, {"date": "2013-12-30", "close": 0.78767154, "volume": 54183.0}, {"date": "2013-12-31", "close": 0.7779472, "volume": 86701.0}, {"date": "2014-01-02", "close": 0.74877418, "volume": 1041.0}, {"date": "2014-01-07", "close": 0.75849852, "volume": 3935.0}, {"date": "2014-01-08", "close": 0.76822286, "volume": 1778.0}, {"date": "2014-01-10", "close": 0.76336069, "volume": 48333.0}, {"date": "2014-01-14", "close": 0.76336069, "volume": 6760.0}, {"date": "2014-01-15", "close": 0.76822286, "volume": 4981.0}, {"date": "2014-01-16", "close": 0.76336069, "volume": 4859.0}, {"date": "2014-01-17", "close": 0.75849852, "volume": 10941.0}, {"date": "2014-01-20", "close": 0.76336069, "volume": 4220.0}, {"date": "2014-01-21", "close": 0.76822286, "volume": 23683.0}, {"date": "2014-01-22", "close": 0.74877418, "volume": 51907.0}, {"date": "2014-01-23", "close": 0.74877418, "volume": 5830.0}, {"date": "2014-01-24", "close": 0.74877418, "volume": 18171.0}, {"date": "2014-01-28", "close": 0.74877418, "volume": 44331.0}, {"date": "2014-01-29", "close": 0.74877418, "volume": 14519.0}, {"date": "2014-01-30", "close": 0.7293255, "volume": 6093.0}, {"date": "2014-01-31", "close": 0.73904984, "volume": 58857.0}, {"date": "2014-02-03", "close": 0.7293255, "volume": 62729.0}, {"date": "2014-02-04", "close": 0.7293255, "volume": 80285.0}, {"date": "2014-02-05", "close": 0.7293255, "volume": 111509.0}, {"date": "2014-02-06", "close": 0.7293255, "volume": 25801.0}, {"date": "2014-02-07", "close": 0.7293255, "volume": 12333.0}, {"date": "2014-02-10", "close": 0.71960116, "volume": 419538.0}, {"date": "2014-02-11", "close": 0.75849852, "volume": 7456.0}, {"date": "2014-02-12", "close": 0.74877418, "volume": 15235.0}, {"date": "2014-02-13", "close": 0.71960116, "volume": 4787.0}, {"date": "2014-02-14", "close": 0.73418767, "volume": 582.0}, {"date": "2014-02-17", "close": 0.74877418, "volume": 26557.0}, {"date": "2014-02-18", "close": 0.73904984, "volume": 38917.0}, {"date": "2014-02-20", "close": 0.7779472, "volume": 8227.0}, {"date": "2014-02-21", "close": 0.78767154, "volume": 39680.0}, {"date": "2014-02-24", "close": 0.7779472, "volume": 133920.0}, {"date": "2014-02-25", "close": 0.7779472, "volume": 123402.0}, {"date": "2014-02-26", "close": 0.7779472, "volume": 18300.0}, {"date": "2014-02-27", "close": 0.7779472, "volume": 38262.0}, {"date": "2014-03-03", "close": 0.76822286, "volume": 4044.0}, {"date": "2014-03-04", "close": 0.76822286, "volume": 4964.0}, {"date": "2014-03-05", "close": 0.78767154, "volume": 55282.0}, {"date": "2014-03-06", "close": 0.78767154, "volume": 1964.0}, {"date": "2014-03-10", "close": 0.78767154, "volume": 28074.0}, {"date": "2014-03-11", "close": 0.78767154, "volume": 38685.0}, {"date": "2014-03-12", "close": 0.79739588, "volume": 7048.0}, {"date": "2014-03-13", "close": 0.80225805, "volume": 1969.0}, {"date": "2014-03-14", "close": 0.80225805, "volume": 10444.0}, {"date": "2014-03-17", "close": 0.80225805, "volume": 6170.0}, {"date": "2014-03-18", "close": 0.80225805, "volume": 2992.0}, {"date": "2014-03-19", "close": 0.79739588, "volume": 29473.0}, {"date": "2014-03-20", "close": 0.80712022, "volume": 1028.0}, {"date": "2014-03-21", "close": 0.81684456, "volume": 15425.0}, {"date": "2014-03-24", "close": 0.81198239, "volume": 25142.0}, {"date": "2014-03-25", "close": 0.81198239, "volume": 26563.0}, {"date": "2014-03-26", "close": 0.8265689, "volume": 55396.0}, {"date": "2014-03-27", "close": 0.83629324, "volume": 45216.0}, {"date": "2014-03-28", "close": 0.83629324, "volume": 15.0}, {"date": "2014-03-31", "close": 0.8265689, "volume": 52363.0}, {"date": "2014-04-01", "close": 0.81198239, "volume": 16228.0}, {"date": "2014-04-02", "close": 0.81684456, "volume": 3711.0}, {"date": "2014-04-03", "close": 0.86546626, "volume": 15914.0}, {"date": "2014-04-04", "close": 0.81684456, "volume": 69695.0}, {"date": "2014-04-07", "close": 0.81684456, "volume": 14510.0}, {"date": "2014-04-08", "close": 0.81684456, "volume": 33390.0}, {"date": "2014-04-09", "close": 0.81684456, "volume": 4951.0}, {"date": "2014-04-10", "close": 0.81684456, "volume": 44176.0}, {"date": "2014-04-11", "close": 0.81684456, "volume": 11829.0}, {"date": "2014-04-14", "close": 0.81684456, "volume": 11755.0}, {"date": "2014-04-15", "close": 0.81684456, "volume": 103863.0}, {"date": "2014-04-16", "close": 0.8265689, "volume": 30032.0}, {"date": "2014-04-17", "close": 0.8265689, "volume": 1650.0}, {"date": "2014-04-22", "close": 0.8265689, "volume": 19117.0}, {"date": "2014-04-23", "close": 0.8265689, "volume": 5490.0}, {"date": "2014-04-24", "close": 0.8265689, "volume": 5142.0}, {"date": "2014-04-28", "close": 0.8265689, "volume": 1642.0}, {"date": "2014-04-29", "close": 0.81684456, "volume": 94020.0}, {"date": "2014-04-30", "close": 0.81684456, "volume": 22364.0}, {"date": "2014-05-01", "close": 0.81684456, "volume": 1582.0}, {"date": "2014-05-02", "close": 0.81684456, "volume": 847.0}, {"date": "2014-05-05", "close": 0.74877418, "volume": 8021.0}, {"date": "2014-05-06", "close": 0.79739588, "volume": 8411.0}, {"date": "2014-05-07", "close": 0.79739588, "volume": 43820.0}, {"date": "2014-05-08", "close": 0.79739588, "volume": 7234.0}, {"date": "2014-05-09", "close": 0.78280937, "volume": 31634.0}, {"date": "2014-05-12", "close": 0.80225805, "volume": 6259.0}, {"date": "2014-05-13", "close": 0.79253371, "volume": 2685.0}, {"date": "2014-05-14", "close": 0.78767154, "volume": 26985.0}, {"date": "2014-05-15", "close": 0.78280937, "volume": 4461.0}, {"date": "2014-05-19", "close": 0.78280937, "volume": 47502.0}, {"date": "2014-05-20", "close": 0.78280937, "volume": 7269.0}, {"date": "2014-05-21", "close": 0.78280937, "volume": 2284.0}, {"date": "2014-05-22", "close": 0.75849852, "volume": 66335.0}, {"date": "2014-05-27", "close": 0.76822286, "volume": 19182.0}, {"date": "2014-05-28", "close": 0.81684456, "volume": 103222.0}, {"date": "2014-05-29", "close": 0.78767154, "volume": 22091.0}, {"date": "2014-05-30", "close": 0.78767154, "volume": 11318.0}, {"date": "2014-06-02", "close": 0.76822286, "volume": 22924.0}, {"date": "2014-06-03", "close": 0.79739588, "volume": 132084.0}, {"date": "2014-06-04", "close": 0.79739588, "volume": 2058.0}, {"date": "2014-06-05", "close": 0.79739588, "volume": 33232.0}, {"date": "2014-06-06", "close": 0.79739588, "volume": 16858.0}, {"date": "2014-06-11", "close": 0.79739588, "volume": 33377.0}, {"date": "2014-06-12", "close": 0.79739588, "volume": 35305.0}, {"date": "2014-06-13", "close": 0.79739588, "volume": 25394.0}, {"date": "2014-06-16", "close": 0.78767154, "volume": 20452.0}, {"date": "2014-06-17", "close": 0.76822286, "volume": 22914.0}, {"date": "2014-06-18", "close": 0.76822286, "volume": 9204.0}, {"date": "2014-06-19", "close": 0.7779472, "volume": 2413.0}, {"date": "2014-06-20", "close": 0.80712022, "volume": 5142.0}, {"date": "2014-06-23", "close": 0.7779472, "volume": 10262.0}, {"date": "2014-06-24", "close": 0.78280937, "volume": 29277.0}, {"date": "2014-06-25", "close": 0.7779472, "volume": 165898.0}, {"date": "2014-06-26", "close": 0.7779472, "volume": 6681.0}, {"date": "2014-06-27", "close": 0.7779472, "volume": 1497.0}, {"date": "2014-06-30", "close": 0.7779472, "volume": 3374.0}, {"date": "2014-07-01", "close": 0.79739588, "volume": 22576.0}, {"date": "2014-07-03", "close": 0.79253371, "volume": 24382.0}, {"date": "2014-07-04", "close": 0.80712022, "volume": 26527.0}, {"date": "2014-07-07", "close": 0.80712022, "volume": 2915.0}, {"date": "2014-07-08", "close": 0.80225805, "volume": 63123.0}, {"date": "2014-07-09", "close": 0.80225805, "volume": 55289.0}, {"date": "2014-07-10", "close": 0.80712022, "volume": 6289.0}, {"date": "2014-07-11", "close": 0.80712022, "volume": 1408.0}, {"date": "2014-07-14", "close": 0.81198239, "volume": 15169.0}, {"date": "2014-07-15", "close": 0.81684456, "volume": 10283.0}, {"date": "2014-07-16", "close": 0.81198239, "volume": 18627.0}, {"date": "2014-07-18", "close": 0.81198239, "volume": 12649.0}, {"date": "2014-07-21", "close": 0.81198239, "volume": 33694.0}, {"date": "2014-07-22", "close": 0.81198239, "volume": 24677.0}, {"date": "2014-07-23", "close": 0.81198239, "volume": 2631.0}, {"date": "2014-07-24", "close": 0.81198239, "volume": 11556.0}, {"date": "2014-07-25", "close": 0.81198239, "volume": 8577.0}, {"date": "2014-07-28", "close": 0.81198239, "volume": 278.0}, {"date": "2014-07-29", "close": 0.81198239, "volume": 2035.0}, {"date": "2014-07-30", "close": 0.81198239, "volume": 42511.0}, {"date": "2014-07-31", "close": 0.81198239, "volume": 22733.0}, {"date": "2014-08-04", "close": 0.81198239, "volume": 2534.0}, {"date": "2014-08-05", "close": 0.81684456, "volume": 86333.0}, {"date": "2014-08-06", "close": 0.81684456, "volume": 6467.0}, {"date": "2014-08-07", "close": 0.81684456, "volume": 1538.0}, {"date": "2014-08-08", "close": 0.82170673, "volume": 54852.0}, {"date": "2014-08-11", "close": 0.82170673, "volume": 1875.0}, {"date": "2014-08-12", "close": 0.82170673, "volume": 86278.0}, {"date": "2014-08-14", "close": 0.82170673, "volume": 6493.0}, {"date": "2014-08-15", "close": 0.82170673, "volume": 9705.0}, {"date": "2014-08-18", "close": 0.83629324, "volume": 7864.0}, {"date": "2014-08-19", "close": 0.8265689, "volume": 4422.0}, {"date": "2014-08-20", "close": 0.85574192, "volume": 48400.0}, {"date": "2014-08-21", "close": 0.84601758, "volume": 6075.0}, {"date": "2014-08-22", "close": 0.82170673, "volume": 17931.0}, {"date": "2014-08-25", "close": 0.85574192, "volume": 11178.0}, {"date": "2014-08-26", "close": 0.85574192, "volume": 72525.0}, {"date": "2014-08-27", "close": 0.86060409, "volume": 15877.0}, {"date": "2014-08-28", "close": 0.85574192, "volume": 8082.0}, {"date": "2014-09-01", "close": 0.86546626, "volume": 14982.0}, {"date": "2014-09-02", "close": 0.89950145, "volume": 18213.0}, {"date": "2014-09-04", "close": 0.91895013, "volume": 4382.0}, {"date": "2014-09-05", "close": 0.91895013, "volume": 5987.0}, {"date": "2014-09-08", "close": 0.91895013, "volume": 1924.0}, {"date": "2014-09-09", "close": 0.91895013, "volume": 18770.0}, {"date": "2014-09-10", "close": 0.84115541, "volume": 33639.0}, {"date": "2014-09-11", "close": 0.87032843, "volume": 46208.0}, {"date": "2014-09-12", "close": 0.85087975, "volume": 45402.0}, {"date": "2014-09-15", "close": 0.85087975, "volume": 29250.0}, {"date": "2014-09-16", "close": 0.85087975, "volume": 53287.0}, {"date": "2014-09-17", "close": 0.84601758, "volume": 100839.0}, {"date": "2014-09-18", "close": 0.86546626, "volume": 26877.0}, {"date": "2014-09-22", "close": 0.86546626, "volume": 4214.0}, {"date": "2014-09-23", "close": 0.86546626, "volume": 2914.0}, {"date": "2014-09-25", "close": 0.8751906, "volume": 7616.0}, {"date": "2014-09-26", "close": 0.84601758, "volume": 3485.0}, {"date": "2014-09-29", "close": 0.85574192, "volume": 26888.0}, {"date": "2014-09-30", "close": 0.85574192, "volume": 3237.0}, {"date": "2014-10-01", "close": 0.86546626, "volume": 20057.0}, {"date": "2014-10-03", "close": 0.85574192, "volume": 2526.0}, {"date": "2014-10-06", "close": 0.85574192, "volume": 283.0}, {"date": "2014-10-07", "close": 0.85574192, "volume": 18758.0}, {"date": "2014-10-08", "close": 0.84601758, "volume": 65814.0}, {"date": "2014-10-09", "close": 0.84601758, "volume": 5593.0}, {"date": "2014-10-13", "close": 0.91408796, "volume": 232728.0}, {"date": "2014-10-14", "close": 0.93353664, "volume": 129924.0}, {"date": "2014-10-15", "close": 0.93353664, "volume": 19545.0}, {"date": "2014-10-16", "close": 0.90436362, "volume": 67979.0}, {"date": "2014-10-17", "close": 0.90922579, "volume": 5142.0}, {"date": "2014-10-20", "close": 0.90436362, "volume": 1676.0}, {"date": "2014-10-21", "close": 0.90436362, "volume": 4000.0}, {"date": "2014-10-22", "close": 0.90922579, "volume": 12828.0}, {"date": "2014-10-23", "close": 0.91408796, "volume": 33028.0}, {"date": "2014-10-24", "close": 0.88977711, "volume": 5087.0}, {"date": "2014-10-27", "close": 0.89950145, "volume": 51417.0}, {"date": "2014-10-28", "close": 0.88491494, "volume": 4566.0}, {"date": "2014-10-30", "close": 0.90436362, "volume": 11568.0}, {"date": "2014-10-31", "close": 0.90436362, "volume": 57210.0}, {"date": "2014-11-03", "close": 0.90436362, "volume": 90822.0}, {"date": "2014-11-04", "close": 0.90436362, "volume": 12365.0}, {"date": "2014-11-05", "close": 0.90436362, "volume": 54023.0}, {"date": "2014-11-06", "close": 0.94326098, "volume": 10283.0}, {"date": "2014-11-07", "close": 0.91408796, "volume": 5646.0}, {"date": "2014-11-10", "close": 0.91408796, "volume": 23254.0}, {"date": "2014-11-11", "close": 0.90436362, "volume": 6905.0}, {"date": "2014-11-12", "close": 0.90436362, "volume": 54346.0}, {"date": "2014-11-13", "close": 0.90922579, "volume": 29563.0}, {"date": "2014-11-14", "close": 0.93353664, "volume": 362278.0}, {"date": "2014-11-17", "close": 0.94326098, "volume": 71396.0}, {"date": "2014-11-18", "close": 0.93353664, "volume": 55486.0}, {"date": "2014-11-19", "close": 0.93353664, "volume": 37109.0}, {"date": "2014-11-20", "close": 0.93353664, "volume": 12846.0}, {"date": "2014-11-21", "close": 0.90436362, "volume": 23694.0}, {"date": "2014-11-25", "close": 0.91408796, "volume": 2998.0}, {"date": "2014-11-26", "close": 0.91408796, "volume": 19642.0}, {"date": "2014-11-27", "close": 0.91408796, "volume": 1440.0}, {"date": "2014-11-28", "close": 0.9238123, "volume": 9590.0}, {"date": "2014-12-01", "close": 0.91895013, "volume": 34612.0}, {"date": "2014-12-02", "close": 0.91895013, "volume": 16626.0}, {"date": "2014-12-03", "close": 0.91895013, "volume": 2490.0}, {"date": "2014-12-04", "close": 0.91895013, "volume": 8599.0}, {"date": "2014-12-05", "close": 0.91895013, "volume": 19203.0}, {"date": "2014-12-09", "close": 0.9238123, "volume": 24314.0}, {"date": "2014-12-10", "close": 0.91895013, "volume": 7464.0}, {"date": "2014-12-11", "close": 0.9238123, "volume": 11790.0}, {"date": "2014-12-12", "close": 0.91895013, "volume": 7299.0}, {"date": "2014-12-15", "close": 0.91895013, "volume": 3704.0}, {"date": "2014-12-16", "close": 0.9238123, "volume": 24237.0}, {"date": "2014-12-17", "close": 0.91895013, "volume": 19342.0}, {"date": "2014-12-18", "close": 0.93353664, "volume": 32405.0}, {"date": "2014-12-19", "close": 0.9238123, "volume": 55321.0}, {"date": "2014-12-22", "close": 0.91895013, "volume": 42118.0}, {"date": "2014-12-23", "close": 0.91408796, "volume": 3133.0}, {"date": "2014-12-24", "close": 0.91895013, "volume": 604.0}, {"date": "2014-12-29", "close": 0.93353664, "volume": 17193.0}, {"date": "2015-01-02", "close": 0.92867447, "volume": 2253.0}, {"date": "2015-01-05", "close": 0.92867447, "volume": 11122.0}, {"date": "2015-01-06", "close": 0.9238123, "volume": 67823.0}, {"date": "2015-01-07", "close": 0.90436362, "volume": 57404.0}, {"date": "2015-01-08", "close": 0.91408796, "volume": 3099.0}, {"date": "2015-01-09", "close": 0.9238123, "volume": 17468.0}, {"date": "2015-01-13", "close": 0.90436362, "volume": 5104.0}, {"date": "2015-01-14", "close": 0.90436362, "volume": 5104.0}, {"date": "2015-01-15", "close": 0.90436362, "volume": 3085.0}, {"date": "2015-01-16", "close": 0.88491494, "volume": 7291.0}, {"date": "2015-01-19", "close": 0.88491494, "volume": 32312.0}, {"date": "2015-01-20", "close": 0.88491494, "volume": 25851.0}, {"date": "2015-01-21", "close": 0.88005277, "volume": 2757.0}, {"date": "2015-01-22", "close": 0.88005277, "volume": 22097.0}, {"date": "2015-01-23", "close": 0.88005277, "volume": 8351.0}, {"date": "2015-01-27", "close": 0.88005277, "volume": 10712.0}, {"date": "2015-01-28", "close": 0.88005277, "volume": 17657.0}, {"date": "2015-01-30", "close": 0.88005277, "volume": 5759.0}, {"date": "2015-02-02", "close": 0.85574192, "volume": 93813.0}, {"date": "2015-02-03", "close": 0.84115541, "volume": 48604.0}, {"date": "2015-02-04", "close": 0.8751906, "volume": 74922.0}, {"date": "2015-02-05", "close": 0.88491494, "volume": 19238.0}, {"date": "2015-02-06", "close": 0.90436362, "volume": 61984.0}, {"date": "2015-02-09", "close": 0.90436362, "volume": 26095.0}, {"date": "2015-02-11", "close": 0.90436362, "volume": 67252.0}, {"date": "2015-02-12", "close": 0.89950145, "volume": 31048.0}, {"date": "2015-02-13", "close": 0.90436362, "volume": 4586.0}, {"date": "2015-02-16", "close": 0.91408796, "volume": 12394.0}, {"date": "2015-02-17", "close": 0.9238123, "volume": 78257.0}, {"date": "2015-02-18", "close": 0.93353664, "volume": 72560.0}, {"date": "2015-02-19", "close": 0.94812315, "volume": 106138.0}, {"date": "2015-02-20", "close": 0.99188268, "volume": 269667.0}, {"date": "2015-02-23", "close": 0.99674485, "volume": 86830.0}, {"date": "2015-02-24", "close": 0.99188268, "volume": 41174.0}, {"date": "2015-02-25", "close": 0.99188268, "volume": 387437.0}, {"date": "2015-02-26", "close": 1.01133136, "volume": 105300.0}, {"date": "2015-02-27", "close": 1.03078004, "volume": 161559.0}, {"date": "2015-03-02", "close": 1.05022872, "volume": 116561.0}, {"date": "2015-03-03", "close": 1.03078004, "volume": 727.0}, {"date": "2015-03-04", "close": 1.03078004, "volume": 31972.0}, {"date": "2015-03-05", "close": 1.01133136, "volume": 90507.0}, {"date": "2015-03-09", "close": 1.01133136, "volume": 34409.0}, {"date": "2015-03-10", "close": 1.0210557, "volume": 147160.0}, {"date": "2015-03-11", "close": 1.00160702, "volume": 15425.0}, {"date": "2015-03-12", "close": 1.00160702, "volume": 14290.0}, {"date": "2015-03-13", "close": 1.00160702, "volume": 28621.0}, {"date": "2015-03-16", "close": 1.01133136, "volume": 37059.0}, {"date": "2015-03-17", "close": 0.98215834, "volume": 1700.0}, {"date": "2015-03-18", "close": 0.98215834, "volume": 23580.0}, {"date": "2015-03-19", "close": 1.00160702, "volume": 14637.0}, {"date": "2015-03-20", "close": 0.99674485, "volume": 3947.0}, {"date": "2015-03-23", "close": 1.00646919, "volume": 38349.0}, {"date": "2015-03-25", "close": 0.99188268, "volume": 5803.0}, {"date": "2015-03-26", "close": 0.99188268, "volume": 2627.0}, {"date": "2015-03-27", "close": 0.99674485, "volume": 2319.0}, {"date": "2015-03-30", "close": 1.00160702, "volume": 47825.0}, {"date": "2015-03-31", "close": 0.99188268, "volume": 15664.0}, {"date": "2015-04-01", "close": 0.99188268, "volume": 20151.0}, {"date": "2015-04-02", "close": 0.99188268, "volume": 96026.0}, {"date": "2015-04-07", "close": 0.99188268, "volume": 44938.0}, {"date": "2015-04-08", "close": 0.99188268, "volume": 60415.0}, {"date": "2015-04-09", "close": 0.99188268, "volume": 32427.0}, {"date": "2015-04-10", "close": 0.99674485, "volume": 116392.0}, {"date": "2015-04-13", "close": 0.99188268, "volume": 237020.0}, {"date": "2015-04-14", "close": 0.99188268, "volume": 11552.0}, {"date": "2015-04-15", "close": 0.98702051, "volume": 11358.0}, {"date": "2015-04-16", "close": 0.97729617, "volume": 97693.0}, {"date": "2015-04-17", "close": 0.972434, "volume": 116580.0}, {"date": "2015-04-20", "close": 0.95298532, "volume": 40710.0}, {"date": "2015-04-21", "close": 0.972434, "volume": 124013.0}, {"date": "2015-04-22", "close": 0.95784749, "volume": 2283.0}, {"date": "2015-04-23", "close": 0.95784749, "volume": 1729.0}, {"date": "2015-04-24", "close": 0.96757183, "volume": 15264.0}, {"date": "2015-04-27", "close": 0.96270966, "volume": 42426.0}, {"date": "2015-04-28", "close": 0.96270966, "volume": 30045.0}, {"date": "2015-04-29", "close": 0.972434, "volume": 56559.0}, {"date": "2015-04-30", "close": 0.96270966, "volume": 39310.0}, {"date": "2015-05-01", "close": 0.96270966, "volume": 226967.0}, {"date": "2015-05-04", "close": 0.95298532, "volume": 10424.0}, {"date": "2015-05-05", "close": 0.98215834, "volume": 146508.0}, {"date": "2015-05-06", "close": 0.972434, "volume": 4874.0}, {"date": "2015-05-07", "close": 0.96757183, "volume": 53053.0}, {"date": "2015-05-08", "close": 0.972434, "volume": 63999.0}, {"date": "2015-05-11", "close": 0.95298532, "volume": 87339.0}, {"date": "2015-05-12", "close": 0.95298532, "volume": 77126.0}, {"date": "2015-05-13", "close": 0.95298532, "volume": 106985.0}, {"date": "2015-05-14", "close": 0.94326098, "volume": 22230.0}, {"date": "2015-05-15", "close": 0.95298532, "volume": 3324.0}, {"date": "2015-05-18", "close": 0.95298532, "volume": 2750.0}, {"date": "2015-05-19", "close": 0.95298532, "volume": 13620.0}, {"date": "2015-05-20", "close": 0.972434, "volume": 3085.0}, {"date": "2015-05-21", "close": 0.94326098, "volume": 11074.0}, {"date": "2015-05-22", "close": 0.94812315, "volume": 3451.0}, {"date": "2015-05-26", "close": 0.94812315, "volume": 27688.0}, {"date": "2015-05-27", "close": 0.95298532, "volume": 16839.0}, {"date": "2015-05-28", "close": 0.96270966, "volume": 2612.0}, {"date": "2015-05-29", "close": 0.96270966, "volume": 8157.0}, {"date": "2015-06-01", "close": 0.94812315, "volume": 42185.0}, {"date": "2015-06-02", "close": 0.95298532, "volume": 5644.0}, {"date": "2015-06-03", "close": 0.95298532, "volume": 30850.0}, {"date": "2015-06-04", "close": 0.95298532, "volume": 5400.0}, {"date": "2015-06-05", "close": 0.94812315, "volume": 392845.0}, {"date": "2015-06-09", "close": 0.94812315, "volume": 5142.0}, {"date": "2015-06-10", "close": 0.94326098, "volume": 53875.0}, {"date": "2015-06-11", "close": 0.94326098, "volume": 2674.0}, {"date": "2015-06-12", "close": 0.91895013, "volume": 61302.0}, {"date": "2015-06-15", "close": 0.91895013, "volume": 78296.0}, {"date": "2015-06-16", "close": 0.91408796, "volume": 1516.0}, {"date": "2015-06-17", "close": 0.91408796, "volume": 20025.0}, {"date": "2015-06-18", "close": 0.91895013, "volume": 3253.0}, {"date": "2015-06-19", "close": 0.92867447, "volume": 137047.0}, {"date": "2015-06-22", "close": 0.9238123, "volume": 95593.0}, {"date": "2015-06-23", "close": 0.9238123, "volume": 77126.0}, {"date": "2015-06-24", "close": 0.90922579, "volume": 119788.0}, {"date": "2015-06-25", "close": 0.9238123, "volume": 432987.0}, {"date": "2015-06-26", "close": 0.9238123, "volume": 45541.0}, {"date": "2015-06-30", "close": 0.90922579, "volume": 6410.0}, {"date": "2015-07-01", "close": 0.91408796, "volume": 2948.0}, {"date": "2015-07-02", "close": 0.91408796, "volume": 23409.0}, {"date": "2015-07-03", "close": 0.9238123, "volume": 35992.0}, {"date": "2015-07-06", "close": 0.9238123, "volume": 34278.0}, {"date": "2015-07-07", "close": 0.9238123, "volume": 9515.0}, {"date": "2015-07-08", "close": 0.91895013, "volume": 13369.0}, {"date": "2015-07-09", "close": 0.91895013, "volume": 10289.0}, {"date": "2015-07-10", "close": 0.91408796, "volume": 10379.0}, {"date": "2015-07-13", "close": 0.91408796, "volume": 1.0}, {"date": "2015-07-14", "close": 0.90922579, "volume": 26136.0}, {"date": "2015-07-15", "close": 0.90922579, "volume": 32084.0}, {"date": "2015-07-16", "close": 0.90922579, "volume": 12551.0}, {"date": "2015-07-20", "close": 0.90922579, "volume": 3692.0}, {"date": "2015-07-21", "close": 0.90436362, "volume": 21729.0}, {"date": "2015-07-22", "close": 0.90436362, "volume": 130136.0}, {"date": "2015-07-23", "close": 0.88491494, "volume": 24400.0}, {"date": "2015-07-28", "close": 0.89463928, "volume": 5450.0}, {"date": "2015-07-29", "close": 0.8751906, "volume": 16719.0}, {"date": "2015-07-30", "close": 0.89463928, "volume": 8128.0}, {"date": "2015-07-31", "close": 0.91408796, "volume": 7091.0}, {"date": "2015-08-03", "close": 0.9238123, "volume": 10439.0}, {"date": "2015-08-04", "close": 0.90922579, "volume": 5363.0}, {"date": "2015-08-05", "close": 0.91408796, "volume": 3394.0}, {"date": "2015-08-07", "close": 0.91408796, "volume": 26530.0}, {"date": "2015-08-10", "close": 0.90436362, "volume": 66843.0}, {"date": "2015-08-11", "close": 0.91408796, "volume": 920.0}, {"date": "2015-08-13", "close": 0.90436362, "volume": 15919.0}, {"date": "2015-08-14", "close": 0.89463928, "volume": 25215.0}, {"date": "2015-08-19", "close": 0.90436362, "volume": 8227.0}, {"date": "2015-08-20", "close": 0.90436362, "volume": 32539.0}, {"date": "2015-08-21", "close": 0.90436362, "volume": 97693.0}, {"date": "2015-08-24", "close": 0.85574192, "volume": 9293.0}, {"date": "2015-08-25", "close": 0.8751906, "volume": 66527.0}, {"date": "2015-08-26", "close": 0.85574192, "volume": 5142.0}, {"date": "2015-08-27", "close": 0.83629324, "volume": 5321.0}, {"date": "2015-08-28", "close": 0.8751906, "volume": 30906.0}, {"date": "2015-08-31", "close": 0.8751906, "volume": 19515.0}, {"date": "2015-09-01", "close": 0.8751906, "volume": 6781.0}, {"date": "2015-09-02", "close": 0.85574192, "volume": 9641.0}, {"date": "2015-09-03", "close": 0.84601758, "volume": 7841.0}, {"date": "2015-09-04", "close": 0.84601758, "volume": 19750.0}, {"date": "2015-09-07", "close": 0.86060409, "volume": 27173.0}, {"date": "2015-09-08", "close": 0.85574192, "volume": 168471.0}, {"date": "2015-09-09", "close": 0.83629324, "volume": 78603.0}, {"date": "2015-09-10", "close": 0.85574192, "volume": 64053.0}, {"date": "2015-09-11", "close": 0.84115541, "volume": 17778.0}, {"date": "2015-09-14", "close": 0.84115541, "volume": 4157.0}, {"date": "2015-09-15", "close": 0.84115541, "volume": 2286.0}, {"date": "2015-09-16", "close": 0.84115541, "volume": 5951.0}, {"date": "2015-09-17", "close": 0.84601758, "volume": 2057.0}, {"date": "2015-09-18", "close": 0.84601758, "volume": 7598.0}, {"date": "2015-09-21", "close": 0.83629324, "volume": 119444.0}, {"date": "2015-09-22", "close": 0.83629324, "volume": 28.0}, {"date": "2015-09-23", "close": 0.83629324, "volume": 8021.0}, {"date": "2015-09-25", "close": 0.82170673, "volume": 5329.0}, {"date": "2015-09-28", "close": 0.81684456, "volume": 70131.0}, {"date": "2015-09-29", "close": 0.81684456, "volume": 10798.0}, {"date": "2015-09-30", "close": 0.81684456, "volume": 162103.0}, {"date": "2015-10-01", "close": 0.81684456, "volume": 18124.0}, {"date": "2015-10-02", "close": 0.8265689, "volume": 25709.0}, {"date": "2015-10-05", "close": 0.85574192, "volume": 4665.0}, {"date": "2015-10-06", "close": 0.85574192, "volume": 7859.0}, {"date": "2015-10-07", "close": 0.83143107, "volume": 25242.0}, {"date": "2015-10-12", "close": 0.84601758, "volume": 34803.0}, {"date": "2015-10-13", "close": 0.84601758, "volume": 302329.0}, {"date": "2015-10-14", "close": 0.83143107, "volume": 114566.0}, {"date": "2015-10-15", "close": 0.83143107, "volume": 529365.0}, {"date": "2015-10-16", "close": 0.83143107, "volume": 107205.0}, {"date": "2015-10-19", "close": 0.85087975, "volume": 32051.0}, {"date": "2015-10-20", "close": 0.84601758, "volume": 28519.0}, {"date": "2015-10-21", "close": 0.8751906, "volume": 8491.0}, {"date": "2015-10-23", "close": 0.85574192, "volume": 10283.0}, {"date": "2015-10-26", "close": 0.85574192, "volume": 5649.0}, {"date": "2015-10-27", "close": 0.85574192, "volume": 5261.0}, {"date": "2015-10-28", "close": 0.85574192, "volume": 1820.0}, {"date": "2015-10-29", "close": 0.85574192, "volume": 45380.0}, {"date": "2015-11-02", "close": 0.85574192, "volume": 4583.0}, {"date": "2015-11-03", "close": 0.85574192, "volume": 1369890.0}, {"date": "2015-11-04", "close": 0.85574192, "volume": 27354.0}, {"date": "2015-11-05", "close": 0.84601758, "volume": 28382.0}, {"date": "2015-11-09", "close": 0.83629324, "volume": 18245.0}, {"date": "2015-11-10", "close": 0.83629324, "volume": 8735.0}, {"date": "2015-11-12", "close": 0.84115541, "volume": 27531.0}, {"date": "2015-11-13", "close": 0.84115541, "volume": 15170.0}, {"date": "2015-11-16", "close": 0.84115541, "volume": 5205.0}, {"date": "2015-11-17", "close": 0.84115541, "volume": 11908.0}, {"date": "2015-11-18", "close": 0.84115541, "volume": 20971.0}, {"date": "2015-11-19", "close": 0.88491494, "volume": 104500.0}, {"date": "2015-11-20", "close": 0.8751906, "volume": 40237.0}, {"date": "2015-11-23", "close": 0.9238123, "volume": 7435.0}, {"date": "2015-11-24", "close": 0.9238123, "volume": 37761.0}, {"date": "2015-11-25", "close": 0.90436362, "volume": 3137.0}, {"date": "2015-11-26", "close": 0.93353664, "volume": 11312.0}, {"date": "2015-11-27", "close": 0.9238123, "volume": 44471.0}, {"date": "2015-11-30", "close": 0.9238123, "volume": 19128.0}, {"date": "2015-12-01", "close": 0.9238123, "volume": 14254.0}, {"date": "2015-12-02", "close": 0.89950145, "volume": 8981.0}, {"date": "2015-12-03", "close": 0.89950145, "volume": 23909.0}, {"date": "2015-12-04", "close": 0.89950145, "volume": 53387.0}, {"date": "2015-12-07", "close": 0.89950145, "volume": 11593.0}, {"date": "2015-12-08", "close": 0.89950145, "volume": 39157.0}, {"date": "2015-12-09", "close": 0.89950145, "volume": 6980.0}, {"date": "2015-12-10", "close": 0.89950145, "volume": 6010.0}, {"date": "2015-12-11", "close": 0.89950145, "volume": 5965.0}, {"date": "2015-12-14", "close": 0.90436362, "volume": 35795.0}, {"date": "2015-12-16", "close": 0.90436362, "volume": 10509.0}, {"date": "2015-12-17", "close": 0.89950145, "volume": 16438.0}, {"date": "2015-12-18", "close": 0.89950145, "volume": 5527.0}, {"date": "2015-12-21", "close": 0.96270966, "volume": 105143.0}, {"date": "2015-12-22", "close": 0.95298532, "volume": 20544.0}, {"date": "2015-12-24", "close": 0.93353664, "volume": 9007.0}, {"date": "2015-12-29", "close": 0.95298532, "volume": 4541.0}, {"date": "2015-12-30", "close": 0.95298532, "volume": 10609.0}, {"date": "2016-01-04", "close": 0.95298532, "volume": 14555.0}, {"date": "2016-01-06", "close": 0.94812315, "volume": 4514.0}, {"date": "2016-01-07", "close": 0.94812315, "volume": 1131.0}, {"date": "2016-01-08", "close": 0.94326098, "volume": 6667.0}, {"date": "2016-01-11", "close": 1.00160702, "volume": 40691.0}, {"date": "2016-01-12", "close": 1.02591787, "volume": 82058.0}, {"date": "2016-01-13", "close": 1.0210557, "volume": 19921.0}, {"date": "2016-01-14", "close": 0.99188268, "volume": 13188.0}, {"date": "2016-01-15", "close": 0.99188268, "volume": 35085.0}, {"date": "2016-01-18", "close": 0.96270966, "volume": 25353.0}, {"date": "2016-01-19", "close": 0.95298532, "volume": 16722.0}, {"date": "2016-01-20", "close": 0.94812315, "volume": 21253.0}, {"date": "2016-01-21", "close": 0.93839881, "volume": 74751.0}, {"date": "2016-01-22", "close": 0.94326098, "volume": 5480.0}, {"date": "2016-01-25", "close": 0.94326098, "volume": 8534.0}, {"date": "2016-01-27", "close": 0.93839881, "volume": 43169.0}, {"date": "2016-01-28", "close": 0.93839881, "volume": 123413.0}, {"date": "2016-01-29", "close": 0.93353664, "volume": 39751.0}, {"date": "2016-02-01", "close": 0.96757183, "volume": 10712.0}, {"date": "2016-02-02", "close": 0.96270966, "volume": 8501.0}, {"date": "2016-02-03", "close": 0.93353664, "volume": 142140.0}, {"date": "2016-02-04", "close": 0.94326098, "volume": 6405.0}, {"date": "2016-02-05", "close": 0.94326098, "volume": 12843.0}, {"date": "2016-02-08", "close": 0.96757183, "volume": 11615.0}, {"date": "2016-02-10", "close": 0.94812315, "volume": 4326.0}, {"date": "2016-02-11", "close": 0.95298532, "volume": 32139.0}, {"date": "2016-02-12", "close": 0.95298532, "volume": 572.0}, {"date": "2016-02-15", "close": 0.99188268, "volume": 43538.0}, {"date": "2016-02-16", "close": 0.98215834, "volume": 24291.0}, {"date": "2016-02-17", "close": 0.98215834, "volume": 26747.0}, {"date": "2016-02-18", "close": 0.99188268, "volume": 103793.0}, {"date": "2016-02-19", "close": 1.01133136, "volume": 142018.0}, {"date": "2016-02-22", "close": 1.01133136, "volume": 13602.0}, {"date": "2016-02-23", "close": 1.01133136, "volume": 25709.0}, {"date": "2016-02-24", "close": 0.98702051, "volume": 10883.0}, {"date": "2016-02-26", "close": 0.96270966, "volume": 25843.0}, {"date": "2016-02-29", "close": 0.972434, "volume": 14700.0}, {"date": "2016-03-01", "close": 0.95298532, "volume": 2126.0}, {"date": "2016-03-02", "close": 0.99188268, "volume": 9236.0}, {"date": "2016-03-03", "close": 0.972434, "volume": 16307.0}, {"date": "2016-03-04", "close": 0.972434, "volume": 5543.0}, {"date": "2016-03-07", "close": 0.96270966, "volume": 37066.0}, {"date": "2016-03-10", "close": 0.95784749, "volume": 19176.0}, {"date": "2016-03-14", "close": 0.96270966, "volume": 7457.0}, {"date": "2016-03-15", "close": 1.01133136, "volume": 26867.0}, {"date": "2016-03-16", "close": 0.98215834, "volume": 10950.0}, {"date": "2016-03-18", "close": 0.98215834, "volume": 821.0}, {"date": "2016-03-21", "close": 1.0210557, "volume": 55287.0}, {"date": "2016-03-22", "close": 0.98215834, "volume": 3500.0}, {"date": "2016-03-23", "close": 0.98215834, "volume": 3879.0}, {"date": "2016-03-24", "close": 0.98215834, "volume": 1587.0}, {"date": "2016-03-29", "close": 0.972434, "volume": 79913.0}, {"date": "2016-03-30", "close": 0.972434, "volume": 53433.0}, {"date": "2016-03-31", "close": 0.99188268, "volume": 46049.0}, {"date": "2016-04-01", "close": 0.972434, "volume": 138793.0}, {"date": "2016-04-04", "close": 0.972434, "volume": 203819.0}, {"date": "2016-04-05", "close": 0.96757183, "volume": 68145.0}, {"date": "2016-04-06", "close": 0.972434, "volume": 32080.0}, {"date": "2016-04-07", "close": 0.972434, "volume": 14324.0}, {"date": "2016-04-08", "close": 0.96757183, "volume": 7747.0}, {"date": "2016-04-11", "close": 0.96270966, "volume": 30535.0}, {"date": "2016-04-14", "close": 0.95784749, "volume": 75068.0}, {"date": "2016-04-15", "close": 0.972434, "volume": 49557.0}, {"date": "2016-04-18", "close": 1.00160702, "volume": 49170.0}, {"date": "2016-04-19", "close": 0.96757183, "volume": 27932.0}, {"date": "2016-04-20", "close": 0.96757183, "volume": 12340.0}, {"date": "2016-04-21", "close": 0.96757183, "volume": 80176.0}, {"date": "2016-04-22", "close": 0.972434, "volume": 12008.0}, {"date": "2016-04-26", "close": 1.00160702, "volume": 20653.0}, {"date": "2016-04-27", "close": 1.00160702, "volume": 52289.0}, {"date": "2016-04-28", "close": 0.98215834, "volume": 39710.0}, {"date": "2016-04-29", "close": 1.00160702, "volume": 26067.0}, {"date": "2016-05-02", "close": 0.972434, "volume": 20811.0}, {"date": "2016-05-04", "close": 0.97729617, "volume": 22953.0}, {"date": "2016-05-05", "close": 0.99188268, "volume": 55271.0}, {"date": "2016-05-06", "close": 1.0210557, "volume": 30821.0}, {"date": "2016-05-09", "close": 1.05995306, "volume": 25559.0}, {"date": "2016-05-10", "close": 1.08912608, "volume": 21374.0}, {"date": "2016-05-12", "close": 1.04050438, "volume": 8276.0}, {"date": "2016-05-13", "close": 1.0696774, "volume": 1748.0}, {"date": "2016-05-17", "close": 1.04050438, "volume": 14921.0}, {"date": "2016-05-18", "close": 1.0696774, "volume": 25709.0}, {"date": "2016-05-19", "close": 1.04050438, "volume": 3363.0}, {"date": "2016-05-20", "close": 1.04050438, "volume": 26139.0}, {"date": "2016-05-23", "close": 1.01133136, "volume": 41810.0}, {"date": "2016-05-24", "close": 1.0210557, "volume": 2719.0}, {"date": "2016-05-25", "close": 1.0210557, "volume": 2819.0}, {"date": "2016-05-26", "close": 1.0696774, "volume": 96562.0}, {"date": "2016-05-27", "close": 1.05995306, "volume": 49799.0}, {"date": "2016-05-31", "close": 1.05995306, "volume": 12477.0}, {"date": "2016-06-01", "close": 1.07940174, "volume": 44161.0}, {"date": "2016-06-02", "close": 1.0696774, "volume": 24292.0}, {"date": "2016-06-03", "close": 1.06481523, "volume": 19543.0}, {"date": "2016-06-06", "close": 1.01619353, "volume": 28131.0}, {"date": "2016-06-07", "close": 0.97729617, "volume": 39541.0}, {"date": "2016-06-08", "close": 0.99188268, "volume": 3085.0}, {"date": "2016-06-10", "close": 1.00160702, "volume": 9455.0}, {"date": "2016-06-14", "close": 1.01133136, "volume": 11312.0}, {"date": "2016-06-15", "close": 1.01133136, "volume": 34475.0}, {"date": "2016-06-16", "close": 1.0696774, "volume": 64416.0}, {"date": "2016-06-17", "close": 1.05995306, "volume": 34666.0}, {"date": "2016-06-20", "close": 1.00160702, "volume": 55141.0}, {"date": "2016-06-21", "close": 1.00646919, "volume": 19092.0}, {"date": "2016-06-22", "close": 1.06481523, "volume": 191415.0}, {"date": "2016-06-23", "close": 1.0696774, "volume": 111688.0}, {"date": "2016-06-24", "close": 1.07453957, "volume": 64987.0}, {"date": "2016-06-27", "close": 1.11343693, "volume": 40005.0}, {"date": "2016-06-28", "close": 1.01619353, "volume": 9490.0}, {"date": "2016-06-29", "close": 1.0210557, "volume": 19083.0}, {"date": "2016-06-30", "close": 1.0210557, "volume": 1565.0}, {"date": "2016-07-01", "close": 1.04536655, "volume": 18224.0}, {"date": "2016-07-04", "close": 1.07453957, "volume": 32615.0}, {"date": "2016-07-05", "close": 1.0696774, "volume": 71888.0}, {"date": "2016-07-08", "close": 1.05022872, "volume": 7198.0}, {"date": "2016-07-11", "close": 1.04050438, "volume": 11285.0}, {"date": "2016-07-12", "close": 1.04050438, "volume": 31410.0}, {"date": "2016-07-13", "close": 1.04050438, "volume": 16558.0}, {"date": "2016-07-14", "close": 1.04050438, "volume": 20262.0}, {"date": "2016-07-15", "close": 1.04050438, "volume": 3840.0}, {"date": "2016-07-18", "close": 1.04050438, "volume": 35142.0}, {"date": "2016-07-19", "close": 1.0210557, "volume": 13225.0}, {"date": "2016-07-20", "close": 1.0210557, "volume": 10695.0}, {"date": "2016-07-21", "close": 1.0210557, "volume": 3615.0}, {"date": "2016-07-22", "close": 1.01619353, "volume": 75674.0}, {"date": "2016-07-25", "close": 1.0210557, "volume": 23656.0}, {"date": "2016-07-26", "close": 1.0210557, "volume": 8207.0}, {"date": "2016-07-27", "close": 1.0210557, "volume": 5134.0}, {"date": "2016-07-28", "close": 1.04536655, "volume": 222779.0}, {"date": "2016-07-29", "close": 1.05022872, "volume": 38361.0}, {"date": "2016-08-01", "close": 1.05022872, "volume": 14508.0}, {"date": "2016-08-02", "close": 1.0210557, "volume": 44369.0}, {"date": "2016-08-03", "close": 1.0210557, "volume": 839.0}, {"date": "2016-08-04", "close": 1.0210557, "volume": 17713.0}, {"date": "2016-08-05", "close": 1.01133136, "volume": 23156.0}, {"date": "2016-08-08", "close": 1.0210557, "volume": 42692.0}, {"date": "2016-08-09", "close": 1.01133136, "volume": 24886.0}, {"date": "2016-08-10", "close": 1.01133136, "volume": 7424.0}, {"date": "2016-08-11", "close": 1.0210557, "volume": 2057.0}, {"date": "2016-08-15", "close": 1.01619353, "volume": 23596.0}, {"date": "2016-08-16", "close": 1.01619353, "volume": 222.0}, {"date": "2016-08-17", "close": 1.01133136, "volume": 24684.0}, {"date": "2016-08-18", "close": 1.08912608, "volume": 70528.0}, {"date": "2016-08-19", "close": 1.07940174, "volume": 77498.0}, {"date": "2016-08-22", "close": 1.08912608, "volume": 91688.0}, {"date": "2016-08-24", "close": 1.00160702, "volume": 17650.0}, {"date": "2016-08-30", "close": 1.03078004, "volume": 1174.0}, {"date": "2016-08-31", "close": 1.03078004, "volume": 2271.0}, {"date": "2016-09-01", "close": 1.05022872, "volume": 202600.0}, {"date": "2016-09-02", "close": 1.03078004, "volume": 224232.0}, {"date": "2016-09-05", "close": 1.05995306, "volume": 457029.0}, {"date": "2016-09-06", "close": 1.07940174, "volume": 426977.0}, {"date": "2016-09-07", "close": 1.0696774, "volume": 133112.0}, {"date": "2016-09-08", "close": 1.05995306, "volume": 8846.0}, {"date": "2016-09-09", "close": 1.0696774, "volume": 26505.0}, {"date": "2016-09-12", "close": 1.0696774, "volume": 111493.0}, {"date": "2016-09-13", "close": 1.05995306, "volume": 1846.0}, {"date": "2016-09-14", "close": 1.0696774, "volume": 118529.0}, {"date": "2016-09-15", "close": 1.05022872, "volume": 5572.0}, {"date": "2016-09-16", "close": 1.05022872, "volume": 11528.0}, {"date": "2016-09-19", "close": 1.05995306, "volume": 79063.0}, {"date": "2016-09-20", "close": 1.07940174, "volume": 378840.0}, {"date": "2016-09-21", "close": 1.05022872, "volume": 23060.0}, {"date": "2016-09-22", "close": 1.05022872, "volume": 1996.0}, {"date": "2016-09-23", "close": 1.07940174, "volume": 15684.0}, {"date": "2016-09-26", "close": 1.07940174, "volume": 1321135.0}, {"date": "2016-09-27", "close": 1.06481523, "volume": 10785.0}, {"date": "2016-09-28", "close": 1.06481523, "volume": 99636.0}, {"date": "2016-09-29", "close": 1.06481523, "volume": 1620.0}, {"date": "2016-09-30", "close": 1.06481523, "volume": 35381.0}, {"date": "2016-10-03", "close": 1.0696774, "volume": 16402.0}, {"date": "2016-10-04", "close": 1.0696774, "volume": 27040.0}, {"date": "2016-10-05", "close": 1.07453957, "volume": 54662.0}, {"date": "2016-10-06", "close": 1.06481523, "volume": 91581.0}, {"date": "2016-10-07", "close": 1.05995306, "volume": 3739.0}, {"date": "2016-10-10", "close": 1.0696774, "volume": 16381.0}, {"date": "2016-10-11", "close": 1.07940174, "volume": 8012.0}, {"date": "2016-10-18", "close": 1.0210557, "volume": 11767.0}, {"date": "2016-10-19", "close": 1.04050438, "volume": 20567.0}, {"date": "2016-10-21", "close": 1.04050438, "volume": 5851.0}, {"date": "2016-10-24", "close": 1.04050438, "volume": 15425.0}, {"date": "2016-10-25", "close": 1.03078004, "volume": 115508.0}, {"date": "2016-10-26", "close": 1.03078004, "volume": 11081.0}, {"date": "2016-10-27", "close": 1.0696774, "volume": 148.0}, {"date": "2016-10-28", "close": 1.08426391, "volume": 7275.0}, {"date": "2016-10-31", "close": 1.0210557, "volume": 44223.0}, {"date": "2016-11-01", "close": 1.05995306, "volume": 9279.0}, {"date": "2016-11-02", "close": 1.04050438, "volume": 6793.0}, {"date": "2016-11-03", "close": 1.04050438, "volume": 24753.0}, {"date": "2016-11-04", "close": 1.05995306, "volume": 17728.0}, {"date": "2016-11-07", "close": 0.98215834, "volume": 5485.0}, {"date": "2016-11-08", "close": 1.0210557, "volume": 12375.0}, {"date": "2016-11-09", "close": 1.00160702, "volume": 7138.0}, {"date": "2016-11-10", "close": 1.01133136, "volume": 46447.0}, {"date": "2016-11-11", "close": 1.00160702, "volume": 21934.0}, {"date": "2016-11-14", "close": 1.00646919, "volume": 3599.0}, {"date": "2016-11-15", "close": 1.00160702, "volume": 2890.0}, {"date": "2016-11-16", "close": 1.00160702, "volume": 15105.0}, {"date": "2016-11-17", "close": 1.01133136, "volume": 35077.0}, {"date": "2016-11-18", "close": 1.00160702, "volume": 5574.0}, {"date": "2016-11-21", "close": 1.00160702, "volume": 2615.0}, {"date": "2016-11-22", "close": 1.00160702, "volume": 1280.0}, {"date": "2016-11-25", "close": 1.06085515, "volume": 1143168.0}, {"date": "2016-11-28", "close": 1.02138147, "volume": 130814.0}, {"date": "2016-11-29", "close": 1.03124989, "volume": 114293.0}, {"date": "2016-11-30", "close": 1.01644726, "volume": 116375.0}, {"date": "2016-12-01", "close": 1.02138147, "volume": 62749.0}, {"date": "2016-12-02", "close": 0.986842, "volume": 51972.0}, {"date": "2016-12-06", "close": 0.99671042, "volume": 53619.0}, {"date": "2016-12-07", "close": 1.00164463, "volume": 151233.0}, {"date": "2016-12-08", "close": 0.99671042, "volume": 172238.0}, {"date": "2016-12-09", "close": 0.99671042, "volume": 120197.0}, {"date": "2016-12-12", "close": 0.986842, "volume": 27818.0}, {"date": "2016-12-13", "close": 0.99671042, "volume": 15327.0}, {"date": "2016-12-14", "close": 0.986842, "volume": 165521.0}, {"date": "2016-12-15", "close": 0.98190779, "volume": 198170.0}, {"date": "2016-12-16", "close": 0.99671042, "volume": 589951.0}, {"date": "2016-12-19", "close": 0.986842, "volume": 114507.0}, {"date": "2016-12-20", "close": 0.99671042, "volume": 109234.0}, {"date": "2016-12-21", "close": 0.986842, "volume": 35218.0}, {"date": "2016-12-22", "close": 0.986842, "volume": 38458.0}, {"date": "2016-12-23", "close": 0.99671042, "volume": 56426.0}, {"date": "2016-12-28", "close": 0.99671042, "volume": 83315.0}, {"date": "2016-12-29", "close": 1.00657884, "volume": 49856.0}, {"date": "2016-12-30", "close": 1.00657884, "volume": 185741.0}, {"date": "2017-01-03", "close": 0.99671042, "volume": 1099421.0}, {"date": "2017-01-04", "close": 1.00657884, "volume": 31505.0}, {"date": "2017-01-05", "close": 0.97697358, "volume": 139813.0}, {"date": "2017-01-06", "close": 0.99177621, "volume": 1074062.0}, {"date": "2017-01-09", "close": 0.99671042, "volume": 605033.0}, {"date": "2017-01-10", "close": 0.99671042, "volume": 497233.0}, {"date": "2017-01-11", "close": 1.00164463, "volume": 425448.0}, {"date": "2017-01-12", "close": 1.02631568, "volume": 656926.0}, {"date": "2017-01-13", "close": 1.0361841, "volume": 127851.0}, {"date": "2017-01-16", "close": 1.0855262, "volume": 167041.0}, {"date": "2017-01-17", "close": 1.10526304, "volume": 429142.0}, {"date": "2017-01-18", "close": 1.06578936, "volume": 47807.0}, {"date": "2017-01-19", "close": 1.0855262, "volume": 72428.0}, {"date": "2017-01-20", "close": 1.11513146, "volume": 53381.0}, {"date": "2017-01-23", "close": 1.11513146, "volume": 249271.0}, {"date": "2017-01-24", "close": 1.12499988, "volume": 821665.0}, {"date": "2017-01-25", "close": 1.12993409, "volume": 30022.0}, {"date": "2017-01-27", "close": 1.0855262, "volume": 240480.0}, {"date": "2017-01-30", "close": 1.1348683, "volume": 365039.0}, {"date": "2017-01-31", "close": 1.14473672, "volume": 149478.0}, {"date": "2017-02-01", "close": 1.14473672, "volume": 92647.0}, {"date": "2017-02-02", "close": 1.1348683, "volume": 288697.0}, {"date": "2017-02-03", "close": 1.1348683, "volume": 281712.0}, {"date": "2017-02-06", "close": 1.12499988, "volume": 357338.0}, {"date": "2017-02-07", "close": 1.1348683, "volume": 85574.0}, {"date": "2017-02-08", "close": 1.1348683, "volume": 78175.0}, {"date": "2017-02-09", "close": 1.12499988, "volume": 200270.0}, {"date": "2017-02-10", "close": 1.12499988, "volume": 367795.0}, {"date": "2017-02-13", "close": 1.12499988, "volume": 140117.0}, {"date": "2017-02-14", "close": 1.1348683, "volume": 98311.0}, {"date": "2017-02-15", "close": 1.1348683, "volume": 7.0}, {"date": "2017-02-16", "close": 1.1348683, "volume": 323124.0}, {"date": "2017-02-17", "close": 1.1348683, "volume": 1076314.0}, {"date": "2017-02-20", "close": 1.1348683, "volume": 79710.0}, {"date": "2017-02-21", "close": 1.11513146, "volume": 21982.0}, {"date": "2017-02-22", "close": 1.1348683, "volume": 16844.0}, {"date": "2017-02-23", "close": 1.12499988, "volume": 156621.0}, {"date": "2017-02-24", "close": 1.13980251, "volume": 37644.0}, {"date": "2017-02-27", "close": 1.11513146, "volume": 116787.0}, {"date": "2017-02-28", "close": 1.10526304, "volume": 183869.0}, {"date": "2017-03-01", "close": 1.11019725, "volume": 633882.0}, {"date": "2017-03-02", "close": 1.11513146, "volume": 740796.0}, {"date": "2017-03-03", "close": 1.11513146, "volume": 824.0}, {"date": "2017-03-06", "close": 1.11019725, "volume": 56493.0}, {"date": "2017-03-07", "close": 1.10526304, "volume": 937085.0}, {"date": "2017-03-08", "close": 1.10526304, "volume": 2381923.0}, {"date": "2017-03-09", "close": 1.10032883, "volume": 110007.0}, {"date": "2017-03-10", "close": 1.10526304, "volume": 291722.0}, {"date": "2017-03-13", "close": 1.10526304, "volume": 89760.0}, {"date": "2017-03-14", "close": 1.11513146, "volume": 28581.0}, {"date": "2017-03-15", "close": 1.12006567, "volume": 27716.0}, {"date": "2017-03-16", "close": 1.12006567, "volume": 4986.0}, {"date": "2017-03-17", "close": 1.11019725, "volume": 160909.0}, {"date": "2017-03-20", "close": 1.10032883, "volume": 97708.0}, {"date": "2017-03-21", "close": 1.10032883, "volume": 79855.0}, {"date": "2017-03-22", "close": 1.10526304, "volume": 48835.0}, {"date": "2017-03-23", "close": 1.10032883, "volume": 125420.0}, {"date": "2017-03-24", "close": 1.10032883, "volume": 8834.0}, {"date": "2017-03-27", "close": 1.10526304, "volume": 51804.0}, {"date": "2017-03-28", "close": 1.12993409, "volume": 178284.0}, {"date": "2017-03-29", "close": 1.1348683, "volume": 240169.0}, {"date": "2017-03-30", "close": 1.11513146, "volume": 1104617.0}, {"date": "2017-03-31", "close": 1.12993409, "volume": 167436.0}, {"date": "2017-04-03", "close": 1.12499988, "volume": 112128.0}, {"date": "2017-04-04", "close": 1.12006567, "volume": 272457.0}, {"date": "2017-04-05", "close": 1.1348683, "volume": 4397554.0}, {"date": "2017-04-06", "close": 1.1348683, "volume": 651540.0}, {"date": "2017-04-07", "close": 1.1348683, "volume": 715459.0}, {"date": "2017-04-10", "close": 1.12006567, "volume": 163342.0}, {"date": "2017-04-11", "close": 1.15460514, "volume": 50125.0}, {"date": "2017-04-12", "close": 1.15460514, "volume": 97682.0}, {"date": "2017-04-13", "close": 1.14473672, "volume": 103010.0}, {"date": "2017-04-18", "close": 1.14967093, "volume": 1038477.0}, {"date": "2017-04-19", "close": 1.13980251, "volume": 1907044.0}, {"date": "2017-04-20", "close": 1.15460514, "volume": 72575.0}, {"date": "2017-04-21", "close": 1.14967093, "volume": 1072891.0}, {"date": "2017-04-24", "close": 1.15460514, "volume": 130493.0}, {"date": "2017-04-26", "close": 1.15460514, "volume": 57125.0}, {"date": "2017-04-27", "close": 1.17434198, "volume": 310348.0}, {"date": "2017-04-28", "close": 1.17434198, "volume": 1743618.0}, {"date": "2017-05-01", "close": 1.16940777, "volume": 95213.0}, {"date": "2017-05-02", "close": 1.1842104, "volume": 163797.0}, {"date": "2017-05-03", "close": 1.1842104, "volume": 215704.0}, {"date": "2017-05-04", "close": 1.17434198, "volume": 2550856.0}, {"date": "2017-05-05", "close": 1.20394724, "volume": 183193.0}, {"date": "2017-05-08", "close": 1.17927619, "volume": 48856.0}, {"date": "2017-05-09", "close": 1.20888145, "volume": 47979.0}, {"date": "2017-05-10", "close": 1.1842104, "volume": 307868.0}, {"date": "2017-05-11", "close": 1.17927619, "volume": 1073746.0}, {"date": "2017-05-12", "close": 1.17927619, "volume": 61460.0}, {"date": "2017-05-15", "close": 1.20888145, "volume": 187678.0}, {"date": "2017-05-16", "close": 1.20394724, "volume": 81078.0}, {"date": "2017-05-17", "close": 1.20394724, "volume": 71357.0}, {"date": "2017-05-18", "close": 1.1842104, "volume": 49587.0}, {"date": "2017-05-19", "close": 1.1842104, "volume": 74374.0}, {"date": "2017-05-22", "close": 1.19407882, "volume": 48842.0}, {"date": "2017-05-23", "close": 1.18914461, "volume": 415564.0}, {"date": "2017-05-24", "close": 1.19407882, "volume": 38073.0}, {"date": "2017-05-25", "close": 1.18914461, "volume": 1125555.0}, {"date": "2017-05-26", "close": 1.19407882, "volume": 128138.0}, {"date": "2017-05-29", "close": 1.1842104, "volume": 124406.0}, {"date": "2017-05-30", "close": 1.19407882, "volume": 4122.0}, {"date": "2017-05-31", "close": 1.21381566, "volume": 3532662.0}, {"date": "2017-06-01", "close": 1.18914461, "volume": 217875.0}, {"date": "2017-06-02", "close": 1.19901303, "volume": 137854.0}, {"date": "2017-06-05", "close": 1.18914461, "volume": 127601.0}, {"date": "2017-06-06", "close": 1.17927619, "volume": 122433.0}, {"date": "2017-06-07", "close": 1.1842104, "volume": 15317.0}, {"date": "2017-06-08", "close": 1.20394724, "volume": 478568.0}, {"date": "2017-06-09", "close": 1.17927619, "volume": 261988.0}, {"date": "2017-06-13", "close": 1.21381566, "volume": 177153.0}, {"date": "2017-06-14", "close": 1.1842104, "volume": 10381.0}, {"date": "2017-06-15", "close": 1.18914461, "volume": 79216.0}, {"date": "2017-06-16", "close": 1.17927619, "volume": 11371.0}, {"date": "2017-06-19", "close": 1.186184084, "volume": 29799.0}, {"date": "2017-06-20", "close": 1.1842104, "volume": 452395.0}, {"date": "2017-06-21", "close": 1.20394724, "volume": 110612.0}, {"date": "2017-06-22", "close": 1.20394724, "volume": 64853.0}, {"date": "2017-06-23", "close": 1.20394724, "volume": 444379.0}, {"date": "2017-06-26", "close": 1.20394724, "volume": 136374.0}, {"date": "2017-06-27", "close": 1.15953935, "volume": 308447.0}, {"date": "2017-06-28", "close": 1.21381566, "volume": 1713430.0}, {"date": "2017-06-29", "close": 1.21381566, "volume": 194840.0}, {"date": "2017-06-30", "close": 1.21381566, "volume": 329560.0}, {"date": "2017-07-03", "close": 1.20394724, "volume": 130352.0}, {"date": "2017-07-04", "close": 1.1842104, "volume": 223272.0}, {"date": "2017-07-05", "close": 1.21381566, "volume": 98948.0}, {"date": "2017-07-06", "close": 1.21381566, "volume": 129148.0}, {"date": "2017-07-07", "close": 1.1842104, "volume": 225182.0}, {"date": "2017-07-10", "close": 1.21381566, "volume": 257549.0}, {"date": "2017-07-11", "close": 1.20394724, "volume": 41244.0}, {"date": "2017-07-12", "close": 1.20394724, "volume": 145048.0}, {"date": "2017-07-13", "close": 1.196052504, "volume": 10238.0}, {"date": "2017-07-14", "close": 1.20888145, "volume": 105760.0}, {"date": "2017-07-17", "close": 1.19901303, "volume": 312246.0}, {"date": "2017-07-18", "close": 1.20394724, "volume": 47302.0}, {"date": "2017-07-19", "close": 1.19901303, "volume": 76757.0}, {"date": "2017-07-20", "close": 1.21381566, "volume": 49262.0}, {"date": "2017-07-21", "close": 1.19901303, "volume": 117497.0}, {"date": "2017-07-24", "close": 1.1842104, "volume": 60138.0}, {"date": "2017-07-25", "close": 1.19407882, "volume": 181562.0}, {"date": "2017-07-26", "close": 1.20394724, "volume": 45966.0}, {"date": "2017-07-27", "close": 1.19407882, "volume": 44462.0}, {"date": "2017-07-28", "close": 1.19407882, "volume": 60480.0}, {"date": "2017-07-31", "close": 1.19407882, "volume": 272888.0}, {"date": "2017-08-01", "close": 1.21381566, "volume": 53670.0}, {"date": "2017-08-02", "close": 1.21381566, "volume": 10488.0}, {"date": "2017-08-03", "close": 1.21381566, "volume": 88936.0}, {"date": "2017-08-04", "close": 1.20394724, "volume": 123996.0}, {"date": "2017-08-07", "close": 1.20394724, "volume": 77018.0}, {"date": "2017-08-08", "close": 1.20888145, "volume": 75070.0}, {"date": "2017-08-09", "close": 1.19901303, "volume": 118243.0}, {"date": "2017-08-10", "close": 1.20888145, "volume": 217735.0}, {"date": "2017-08-11", "close": 1.20888145, "volume": 8092.0}, {"date": "2017-08-14", "close": 1.20394724, "volume": 260189.0}, {"date": "2017-08-15", "close": 1.19901303, "volume": 653875.0}, {"date": "2017-08-16", "close": 1.20394724, "volume": 1141531.0}, {"date": "2017-08-17", "close": 1.20394724, "volume": 143212.0}, {"date": "2017-08-18", "close": 1.21381566, "volume": 60608.0}, {"date": "2017-08-21", "close": 1.24342092, "volume": 64725.0}, {"date": "2017-08-22", "close": 1.27302618, "volume": 157822.0}, {"date": "2017-08-23", "close": 1.27796039, "volume": 76513.0}, {"date": "2017-08-24", "close": 1.27302618, "volume": 7309.0}, {"date": "2017-08-25", "close": 1.26315776, "volume": 49640.0}, {"date": "2017-08-28", "close": 1.23848671, "volume": 21970.0}, {"date": "2017-08-29", "close": 1.25328934, "volume": 39375.0}, {"date": "2017-08-30", "close": 1.27796039, "volume": 35846.0}, {"date": "2017-08-31", "close": 1.35197354, "volume": 461782.0}, {"date": "2017-09-01", "close": 1.30756565, "volume": 26332.0}, {"date": "2017-09-04", "close": 1.30263144, "volume": 122998.0}, {"date": "2017-09-05", "close": 1.29276302, "volume": 44174.0}, {"date": "2017-09-06", "close": 1.29276302, "volume": 82555.0}, {"date": "2017-09-07", "close": 1.24342092, "volume": 88613.0}, {"date": "2017-09-08", "close": 1.26315776, "volume": 360516.0}, {"date": "2017-09-11", "close": 1.29276302, "volume": 27707.0}, {"date": "2017-09-12", "close": 1.35690775, "volume": 231305.0}, {"date": "2017-09-13", "close": 1.31743407, "volume": 87050.0}, {"date": "2017-09-14", "close": 1.30756565, "volume": 27974.0}, {"date": "2017-09-15", "close": 1.31249986, "volume": 8230.0}, {"date": "2017-09-18", "close": 1.30756565, "volume": 17083.0}, {"date": "2017-09-19", "close": 1.32730249, "volume": 6090.0}, {"date": "2017-09-20", "close": 1.32236828, "volume": 12366.0}, {"date": "2017-09-21", "close": 1.29769723, "volume": 31873.0}, {"date": "2017-09-22", "close": 1.31249986, "volume": 6156.0}, {"date": "2017-09-25", "close": 1.34210512, "volume": 6300.0}, {"date": "2017-09-26", "close": 1.32730249, "volume": 51025.0}, {"date": "2017-09-27", "close": 1.34210512, "volume": 717095.0}, {"date": "2017-09-28", "close": 1.34703933, "volume": 146912.0}, {"date": "2017-09-29", "close": 1.35690775, "volume": 941001.0}, {"date": "2017-10-02", "close": 1.34703933, "volume": 32355.0}, {"date": "2017-10-03", "close": 1.3322367, "volume": 15166.0}, {"date": "2017-10-06", "close": 1.29926322, "volume": 36678.0}, {"date": "2017-10-09", "close": 1.2942852, "volume": 135252.0}, {"date": "2017-10-10", "close": 1.3938456, "volume": 35523753.0}, {"date": "2017-10-11", "close": 1.3938456, "volume": 740514.0}, {"date": "2017-10-12", "close": 1.40877966, "volume": 704631.0}, {"date": "2017-10-13", "close": 1.4187357, "volume": 300673.0}, {"date": "2017-10-16", "close": 1.43366976, "volume": 5333399.0}, {"date": "2017-10-17", "close": 1.41375768, "volume": 204355.0}, {"date": "2017-10-18", "close": 1.41375768, "volume": 61007.0}, {"date": "2017-10-19", "close": 1.43864778, "volume": 414392.0}, {"date": "2017-10-20", "close": 1.41375768, "volume": 98579.0}, {"date": "2017-10-23", "close": 1.41375768, "volume": 1426000.0}, {"date": "2017-10-24", "close": 1.39882362, "volume": 85547.0}, {"date": "2017-10-25", "close": 1.40877966, "volume": 179013.0}, {"date": "2017-10-26", "close": 1.40877966, "volume": 98418.0}, {"date": "2017-10-27", "close": 1.40877966, "volume": 1593806.0}, {"date": "2017-10-30", "close": 1.43864778, "volume": 1438160.0}, {"date": "2017-10-31", "close": 1.45358184, "volume": 279174.0}, {"date": "2017-11-01", "close": 1.45358184, "volume": 282657.0}, {"date": "2017-11-02", "close": 1.47349392, "volume": 543029.0}, {"date": "2017-11-03", "close": 1.44860382, "volume": 85243.0}, {"date": "2017-11-06", "close": 1.4436258, "volume": 168117.0}, {"date": "2017-11-07", "close": 1.42869174, "volume": 61688.0}, {"date": "2017-11-08", "close": 1.4187357, "volume": 546774.0}, {"date": "2017-11-09", "close": 1.43366976, "volume": 97281.0}, {"date": "2017-11-10", "close": 1.43864778, "volume": 129857.0}, {"date": "2017-11-13", "close": 1.43864778, "volume": 97754.0}, {"date": "2017-11-14", "close": 1.42371372, "volume": 24363.0}, {"date": "2017-11-15", "close": 1.42371372, "volume": 66352.0}, {"date": "2017-11-16", "close": 1.4187357, "volume": 70432.0}, {"date": "2017-11-17", "close": 1.42869174, "volume": 177211.0}, {"date": "2017-11-20", "close": 1.43864778, "volume": 97508.0}, {"date": "2017-11-21", "close": 1.43864778, "volume": 168666.0}, {"date": "2017-11-22", "close": 1.4436258, "volume": 58715.0}, {"date": "2017-11-23", "close": 1.4436258, "volume": 63418.0}, {"date": "2017-11-24", "close": 1.45855986, "volume": 91737.0}, {"date": "2017-11-27", "close": 1.4436258, "volume": 57089.0}, {"date": "2017-11-28", "close": 1.45358184, "volume": 59819.0}, {"date": "2017-11-29", "close": 1.45855986, "volume": 253294.0}, {"date": "2017-11-30", "close": 1.493406, "volume": 106373.0}, {"date": "2017-12-01", "close": 1.4685159, "volume": 269195.0}, {"date": "2017-12-04", "close": 1.45358184, "volume": 60563.0}, {"date": "2017-12-05", "close": 1.4436258, "volume": 105424.0}, {"date": "2017-12-06", "close": 1.42869174, "volume": 81151.0}, {"date": "2017-12-07", "close": 1.47847194, "volume": 235777.0}, {"date": "2017-12-08", "close": 1.45358184, "volume": 111324.0}, {"date": "2017-12-11", "close": 1.4685159, "volume": 34869.0}, {"date": "2017-12-12", "close": 1.47847194, "volume": 112046.0}, {"date": "2017-12-13", "close": 1.47349392, "volume": 17361.0}, {"date": "2017-12-14", "close": 1.46353788, "volume": 69815.0}, {"date": "2017-12-15", "close": 1.4685159, "volume": 35063.0}, {"date": "2017-12-18", "close": 1.47349392, "volume": 3520.0}, {"date": "2017-12-19", "close": 1.45358184, "volume": 70572.0}, {"date": "2017-12-20", "close": 1.43366976, "volume": 99633.0}, {"date": "2017-12-21", "close": 1.45358184, "volume": 149460.0}, {"date": "2017-12-22", "close": 1.45358184, "volume": 172752.0}, {"date": "2017-12-27", "close": 1.44860382, "volume": 93818.0}, {"date": "2017-12-28", "close": 1.40877966, "volume": 183398.0}, {"date": "2017-12-29", "close": 1.4187357, "volume": 336012.0}, {"date": "2018-01-02", "close": 1.40877966, "volume": 68168.0}, {"date": "2018-01-03", "close": 1.41375768, "volume": 25077.0}, {"date": "2018-01-04", "close": 1.41375768, "volume": 151538.0}, {"date": "2018-01-05", "close": 1.40877966, "volume": 218844.0}, {"date": "2018-01-08", "close": 1.40380164, "volume": 138330.0}, {"date": "2018-01-09", "close": 1.40877966, "volume": 128219.0}, {"date": "2018-01-10", "close": 1.40877966, "volume": 63417.0}, {"date": "2018-01-11", "close": 1.40380164, "volume": 113538.0}, {"date": "2018-01-12", "close": 1.40380164, "volume": 87796.0}, {"date": "2018-01-15", "close": 1.40877966, "volume": 26602.0}, {"date": "2018-01-16", "close": 1.41375768, "volume": 43148.0}, {"date": "2018-01-17", "close": 1.4436258, "volume": 75927.0}, {"date": "2018-01-18", "close": 1.40877966, "volume": 5597.0}, {"date": "2018-01-19", "close": 1.41375768, "volume": 80520.0}, {"date": "2018-01-22", "close": 1.41375768, "volume": 404092.0}, {"date": "2018-01-23", "close": 1.40877966, "volume": 52847.0}, {"date": "2018-01-24", "close": 1.42371372, "volume": 88901.0}, {"date": "2018-01-25", "close": 1.41375768, "volume": 141182.0}, {"date": "2018-01-29", "close": 1.40877966, "volume": 535347.0}, {"date": "2018-01-30", "close": 1.40877966, "volume": 227461.0}, {"date": "2018-01-31", "close": 1.39882362, "volume": 308627.0}, {"date": "2018-02-01", "close": 1.40380164, "volume": 243111.0}, {"date": "2018-02-02", "close": 1.38388956, "volume": 150530.0}, {"date": "2018-02-05", "close": 1.38388956, "volume": 2129072.0}, {"date": "2018-02-06", "close": 1.30424124, "volume": 267926.0}, {"date": "2018-02-07", "close": 1.31419728, "volume": 318916.0}, {"date": "2018-02-08", "close": 1.31419728, "volume": 90312.0}, {"date": "2018-02-09", "close": 1.311210468, "volume": 297127.0}, {"date": "2018-02-12", "close": 1.31419728, "volume": 84362.0}, {"date": "2018-02-13", "close": 1.2942852, "volume": 53648.0}, {"date": "2018-02-14", "close": 1.27437312, "volume": 36532.0}, {"date": "2018-02-15", "close": 1.30424124, "volume": 822377.0}, {"date": "2018-02-16", "close": 1.30424124, "volume": 14642.0}, {"date": "2018-02-19", "close": 1.32415332, "volume": 44424.0}, {"date": "2018-02-20", "close": 1.34904342, "volume": 1901737.0}, {"date": "2018-02-21", "close": 1.33410936, "volume": 80990.0}, {"date": "2018-02-22", "close": 1.3938456, "volume": 28392.0}, {"date": "2018-02-23", "close": 1.38886758, "volume": 202629.0}, {"date": "2018-02-26", "close": 1.39882362, "volume": 177540.0}, {"date": "2018-02-27", "close": 1.3938456, "volume": 107867.0}, {"date": "2018-02-28", "close": 1.35402144, "volume": 106344.0}, {"date": "2018-03-01", "close": 1.3689555, "volume": 65127.0}, {"date": "2018-03-02", "close": 1.36397748, "volume": 7163.0}, {"date": "2018-03-05", "close": 1.3440654, "volume": 43743.0}, {"date": "2018-03-06", "close": 1.33410936, "volume": 1043459.0}, {"date": "2018-03-07", "close": 1.3440654, "volume": 12001.0}, {"date": "2018-03-08", "close": 1.31419728, "volume": 32110.0}, {"date": "2018-03-09", "close": 1.3440654, "volume": 213882.0}, {"date": "2018-03-12", "close": 1.38388956, "volume": 28769.0}, {"date": "2018-03-13", "close": 1.36397748, "volume": 43332.0}, {"date": "2018-03-14", "close": 1.35899946, "volume": 16661.0}, {"date": "2018-03-15", "close": 1.35402144, "volume": 76064.0}, {"date": "2018-03-16", "close": 1.35402144, "volume": 1019181.0}, {"date": "2018-03-19", "close": 1.35402144, "volume": 7309.0}, {"date": "2018-03-20", "close": 1.3440654, "volume": 79248.0}, {"date": "2018-03-21", "close": 1.38388956, "volume": 46036.0}, {"date": "2018-03-22", "close": 1.38388956, "volume": 250898.0}, {"date": "2018-03-23", "close": 1.38886758, "volume": 222282.0}, {"date": "2018-03-26", "close": 1.37393352, "volume": 148636.0}, {"date": "2018-03-27", "close": 1.38886758, "volume": 149280.0}, {"date": "2018-03-28", "close": 1.3938456, "volume": 1522729.0}, {"date": "2018-03-29", "close": 1.38886758, "volume": 2293.0}, {"date": "2018-04-03", "close": 1.35402144, "volume": 125981.0}, {"date": "2018-04-04", "close": 1.35899946, "volume": 13825.0}, {"date": "2018-04-05", "close": 1.34904342, "volume": 116675.0}, {"date": "2018-04-06", "close": 1.33410936, "volume": 151228.0}, {"date": "2018-04-09", "close": 1.34904342, "volume": 90218.0}, {"date": "2018-04-10", "close": 1.3689555, "volume": 20889.0}, {"date": "2018-04-11", "close": 1.37393352, "volume": 33754.0}, {"date": "2018-04-12", "close": 1.38388956, "volume": 13876.0}, {"date": "2018-04-13", "close": 1.38388956, "volume": 3526525.0}, {"date": "2018-04-16", "close": 1.35899946, "volume": 43917.0}, {"date": "2018-04-17", "close": 1.3689555, "volume": 12663.0}, {"date": "2018-04-18", "close": 1.35899946, "volume": 17164.0}, {"date": "2018-04-19", "close": 1.3689555, "volume": 21084.0}, {"date": "2018-04-20", "close": 1.3689555, "volume": 154880.0}, {"date": "2018-04-23", "close": 1.375924728, "volume": 80040.0}, {"date": "2018-04-24", "close": 1.37393352, "volume": 42204.0}, {"date": "2018-04-26", "close": 1.365968688, "volume": 30646.0}, {"date": "2018-04-27", "close": 1.3689555, "volume": 77474.0}, {"date": "2018-04-30", "close": 1.36397748, "volume": 100269.0}, {"date": "2018-05-01", "close": 1.36397748, "volume": 4708461.0}, {"date": "2018-05-02", "close": 1.33908738, "volume": 77919.0}, {"date": "2018-05-03", "close": 1.37393352, "volume": 199942.0}, {"date": "2018-05-04", "close": 1.3689555, "volume": 274171.0}, {"date": "2018-05-07", "close": 1.36397748, "volume": 78572.0}, {"date": "2018-05-08", "close": 1.3440654, "volume": 205271.0}, {"date": "2018-05-09", "close": 1.37393352, "volume": 113121.0}, {"date": "2018-05-10", "close": 1.35899946, "volume": 13812.0}, {"date": "2018-05-11", "close": 1.3689555, "volume": 159071.0}, {"date": "2018-05-14", "close": 1.35402144, "volume": 48200.0}, {"date": "2018-05-15", "close": 1.3689555, "volume": 12841.0}, {"date": "2018-05-16", "close": 1.35899946, "volume": 238474.0}, {"date": "2018-05-17", "close": 1.36397748, "volume": 109239.0}, {"date": "2018-05-18", "close": 1.36397748, "volume": 268073.0}, {"date": "2018-05-22", "close": 1.36397748, "volume": 46939.0}, {"date": "2018-05-23", "close": 1.36397748, "volume": 143860.0}, {"date": "2018-05-24", "close": 1.36397748, "volume": 3615830.0}, {"date": "2018-05-25", "close": 1.37891154, "volume": 590590.0}, {"date": "2018-05-28", "close": 1.3689555, "volume": 436744.0}, {"date": "2018-05-29", "close": 1.38388956, "volume": 43049.0}, {"date": "2018-05-30", "close": 1.41375768, "volume": 120300.0}, {"date": "2018-05-31", "close": 1.42371372, "volume": 138259.0}, {"date": "2018-06-01", "close": 1.41375768, "volume": 56748.0}, {"date": "2018-06-04", "close": 1.41375768, "volume": 145617.0}, {"date": "2018-06-05", "close": 1.41375768, "volume": 78717.0}, {"date": "2018-06-06", "close": 1.41375768, "volume": 289583.0}, {"date": "2018-06-07", "close": 1.41375768, "volume": 70655.0}, {"date": "2018-06-08", "close": 1.43366976, "volume": 160214.0}, {"date": "2018-06-12", "close": 1.41375768, "volume": 104063.0}, {"date": "2018-06-13", "close": 1.41375768, "volume": 112041.0}, {"date": "2018-06-14", "close": 1.40380164, "volume": 36110.0}, {"date": "2018-06-15", "close": 1.40877966, "volume": 50553.0}, {"date": "2018-06-18", "close": 1.41375768, "volume": 126723.0}, {"date": "2018-06-19", "close": 1.39882362, "volume": 90749.0}, {"date": "2018-06-20", "close": 1.40877966, "volume": 913397.0}, {"date": "2018-06-21", "close": 1.41375768, "volume": 166022.0}, {"date": "2018-06-22", "close": 1.42371372, "volume": 109834.0}, {"date": "2018-06-25", "close": 1.40380164, "volume": 2693270.0}, {"date": "2018-06-26", "close": 1.42869174, "volume": 59586.0}, {"date": "2018-06-27", "close": 1.42869174, "volume": 1582776.0}, {"date": "2018-06-28", "close": 1.38388956, "volume": 226672.0}, {"date": "2018-06-29", "close": 1.39882362, "volume": 1979846.0}, {"date": "2018-07-02", "close": 1.3938456, "volume": 58444.0}, {"date": "2018-07-03", "close": 1.4187357, "volume": 104300.0}, {"date": "2018-07-04", "close": 1.41375768, "volume": 106243.0}, {"date": "2018-07-05", "close": 1.43864778, "volume": 264205.0}, {"date": "2018-07-06", "close": 1.4187357, "volume": 254777.0}, {"date": "2018-07-09", "close": 1.42371372, "volume": 70160.0}, {"date": "2018-07-10", "close": 1.3938456, "volume": 118275.0}, {"date": "2018-07-11", "close": 1.3938456, "volume": 51303.0}, {"date": "2018-07-12", "close": 1.39882362, "volume": 67728.0}, {"date": "2018-07-13", "close": 1.42371372, "volume": 174037.0}, {"date": "2018-07-16", "close": 1.42371372, "volume": 56321.0}, {"date": "2018-07-17", "close": 1.40380164, "volume": 57874.0}, {"date": "2018-07-18", "close": 1.42371372, "volume": 55221.0}, {"date": "2018-07-19", "close": 1.42371372, "volume": 10218.0}, {"date": "2018-07-20", "close": 1.4187357, "volume": 91607.0}, {"date": "2018-07-23", "close": 1.40380164, "volume": 54634.0}, {"date": "2018-07-24", "close": 1.40380164, "volume": 121885.0}, {"date": "2018-07-25", "close": 1.40877966, "volume": 630849.0}, {"date": "2018-07-26", "close": 1.4187357, "volume": 57416.0}, {"date": "2018-07-27", "close": 1.40380164, "volume": 81410.0}, {"date": "2018-07-30", "close": 1.41375768, "volume": 31565.0}, {"date": "2018-07-31", "close": 1.4187357, "volume": 54393.0}, {"date": "2018-08-01", "close": 1.40877966, "volume": 44910.0}, {"date": "2018-08-02", "close": 1.40877966, "volume": 21022.0}, {"date": "2018-08-03", "close": 1.41375768, "volume": 28273.0}, {"date": "2018-08-06", "close": 1.4187357, "volume": 57634.0}, {"date": "2018-08-07", "close": 1.41375768, "volume": 60682.0}, {"date": "2018-08-08", "close": 1.40877966, "volume": 1963721.0}, {"date": "2018-08-09", "close": 1.40877966, "volume": 34195.0}, {"date": "2018-08-10", "close": 1.40877966, "volume": 89402.0}, {"date": "2018-08-13", "close": 1.3938456, "volume": 197669.0}, {"date": "2018-08-14", "close": 1.40877966, "volume": 174012.0}, {"date": "2018-08-15", "close": 1.40380164, "volume": 60834.0}, {"date": "2018-08-16", "close": 1.40380164, "volume": 721063.0}, {"date": "2018-08-17", "close": 1.3938456, "volume": 185792.0}, {"date": "2018-08-20", "close": 1.38388956, "volume": 110901.0}, {"date": "2018-08-21", "close": 1.38388956, "volume": 27818.0}, {"date": "2018-08-22", "close": 1.37891154, "volume": 127144.0}, {"date": "2018-08-23", "close": 1.38886758, "volume": 47334.0}, {"date": "2018-08-24", "close": 1.38886758, "volume": 74078.0}, {"date": "2018-08-27", "close": 1.38388956, "volume": 75422.0}, {"date": "2018-08-28", "close": 1.38388956, "volume": 20596.0}, {"date": "2018-08-29", "close": 1.38886758, "volume": 79208.0}, {"date": "2018-08-30", "close": 1.38886758, "volume": 63224.0}, {"date": "2018-08-31", "close": 1.37891154, "volume": 69653.0}, {"date": "2018-09-03", "close": 1.37393352, "volume": 89164.0}, {"date": "2018-09-04", "close": 1.37393352, "volume": 73241.0}, {"date": "2018-09-05", "close": 1.37393352, "volume": 92545.0}, {"date": "2018-09-06", "close": 1.36397748, "volume": 132122.0}, {"date": "2018-09-07", "close": 1.3689555, "volume": 41221.0}, {"date": "2018-09-10", "close": 1.3689555, "volume": 66193.0}, {"date": "2018-09-11", "close": 1.35402144, "volume": 49237.0}, {"date": "2018-09-12", "close": 1.36397748, "volume": 21789.0}, {"date": "2018-09-13", "close": 1.30424124, "volume": 368575.0}, {"date": "2018-09-14", "close": 1.30424124, "volume": 87939.0}, {"date": "2018-09-17", "close": 1.3440654, "volume": 105623.0}, {"date": "2018-09-18", "close": 1.31419728, "volume": 112865.0}, {"date": "2018-09-19", "close": 1.31419728, "volume": 57832.0}, {"date": "2018-09-20", "close": 1.30424124, "volume": 78539.0}, {"date": "2018-09-21", "close": 1.38388956, "volume": 208135.0}, {"date": "2018-09-24", "close": 1.38388956, "volume": 560070.0}, {"date": "2018-09-25", "close": 1.38388956, "volume": 53662.0}, {"date": "2018-09-26", "close": 1.36397748, "volume": 45454.0}, {"date": "2018-09-27", "close": 1.35402144, "volume": 22078.0}, {"date": "2018-09-28", "close": 1.35899946, "volume": 40584.0}, {"date": "2018-10-01", "close": 1.35899946, "volume": 18788.0}, {"date": "2018-10-02", "close": 1.34904342, "volume": 34586.0}, {"date": "2018-10-03", "close": 1.35402144, "volume": 1430079.0}, {"date": "2018-10-04", "close": 1.33410936, "volume": 63152.0}, {"date": "2018-10-05", "close": 1.32415332, "volume": 73217.0}, {"date": "2018-10-08", "close": 1.35402144, "volume": 39524.0}, {"date": "2018-10-09", "close": 1.3191753, "volume": 130221.0}, {"date": "2018-10-11", "close": 1.29926322, "volume": 945046.0}, {"date": "2018-10-12", "close": 1.2942852, "volume": 105092.0}, {"date": "2018-10-15", "close": 1.27935114, "volume": 152577.0}, {"date": "2018-10-16", "close": 1.30424124, "volume": 597652.0}, {"date": "2018-10-17", "close": 1.2942852, "volume": 58541.0}, {"date": "2018-10-18", "close": 1.29926322, "volume": 549388.0}, {"date": "2018-10-19", "close": 1.30921926, "volume": 39332.0}, {"date": "2018-10-22", "close": 1.33410936, "volume": 426149.0}, {"date": "2018-10-23", "close": 1.30424124, "volume": 470415.0}, {"date": "2018-10-24", "close": 1.2942852, "volume": 64622.0}, {"date": "2018-10-25", "close": 1.28432916, "volume": 134473.0}, {"date": "2018-10-26", "close": 1.27935114, "volume": 515338.0}, {"date": "2018-10-29", "close": 1.2693951, "volume": 121541.0}, {"date": "2018-10-30", "close": 1.27437312, "volume": 116212.0}, {"date": "2018-10-31", "close": 1.30424124, "volume": 295227.0}, {"date": "2018-11-01", "close": 1.31419728, "volume": 314920.0}, {"date": "2018-11-02", "close": 1.31419728, "volume": 68202.0}, {"date": "2018-11-05", "close": 1.29926322, "volume": 179755.0}, {"date": "2018-11-06", "close": 1.2942852, "volume": 275296.0}, {"date": "2018-11-07", "close": 1.30424124, "volume": 335139.0}, {"date": "2018-11-08", "close": 1.30424124, "volume": 108224.0}, {"date": "2018-11-09", "close": 1.28930718, "volume": 771084.0}, {"date": "2018-11-12", "close": 1.2942852, "volume": 381646.0}, {"date": "2018-11-13", "close": 1.29926322, "volume": 219174.0}, {"date": "2018-11-14", "close": 1.28930718, "volume": 221908.0}, {"date": "2018-11-15", "close": 1.28432916, "volume": 207500.0}, {"date": "2018-11-16", "close": 1.28432916, "volume": 96233.0}, {"date": "2018-11-19", "close": 1.2942852, "volume": 458638.0}, {"date": "2018-11-20", "close": 1.28930718, "volume": 54685.0}, {"date": "2018-11-21", "close": 1.2942852, "volume": 354090.0}, {"date": "2018-11-22", "close": 1.28432916, "volume": 123275.0}, {"date": "2018-11-23", "close": 1.28432916, "volume": 667048.0}, {"date": "2018-11-26", "close": 1.28432916, "volume": 91005.0}, {"date": "2018-11-27", "close": 1.30424124, "volume": 576673.0}, {"date": "2018-11-28", "close": 1.2942852, "volume": 281450.0}, {"date": "2018-11-29", "close": 1.28930718, "volume": 222087.0}, {"date": "2018-11-30", "close": 1.31419728, "volume": 102301.0}, {"date": "2018-12-03", "close": 1.31419728, "volume": 155750.0}, {"date": "2018-12-04", "close": 1.30424124, "volume": 118726.0}, {"date": "2018-12-05", "close": 1.32415332, "volume": 759105.0}, {"date": "2018-12-06", "close": 1.36397748, "volume": 314977.0}, {"date": "2018-12-07", "close": 1.3440654, "volume": 45938.0}, {"date": "2018-12-10", "close": 1.32415332, "volume": 75732.0}, {"date": "2018-12-11", "close": 1.3191753, "volume": 166536.0}, {"date": "2018-12-12", "close": 1.30424124, "volume": 68236.0}, {"date": "2018-12-13", "close": 1.30921926, "volume": 146053.0}, {"date": "2018-12-14", "close": 1.30424124, "volume": 112839.0}, {"date": "2018-12-17", "close": 1.2942852, "volume": 54774.0}, {"date": "2018-12-18", "close": 1.2942852, "volume": 29962.0}, {"date": "2018-12-19", "close": 1.28432916, "volume": 174808.0}, {"date": "2018-12-20", "close": 1.29926322, "volume": 102822.0}, {"date": "2018-12-21", "close": 1.2942852, "volume": 142170.0}, {"date": "2018-12-24", "close": 1.29926322, "volume": 100417.0}, {"date": "2018-12-27", "close": 1.30424124, "volume": 126962.0}, {"date": "2018-12-28", "close": 1.27437312, "volume": 103128.0}, {"date": "2018-12-31", "close": 1.2693951, "volume": 502935.0}, {"date": "2019-01-02", "close": 1.2693951, "volume": 27270.0}, {"date": "2019-01-03", "close": 1.2693951, "volume": 466947.0}, {"date": "2019-01-04", "close": 1.24948302, "volume": 21635.0}, {"date": "2019-01-07", "close": 1.27437312, "volume": 44429.0}, {"date": "2019-01-08", "close": 1.27437312, "volume": 26485.0}, {"date": "2019-01-09", "close": 1.27437312, "volume": 80502.0}, {"date": "2019-01-10", "close": 1.27437312, "volume": 111383.0}, {"date": "2019-01-11", "close": 1.27437312, "volume": 89063.0}, {"date": "2019-01-14", "close": 1.27437312, "volume": 93099.0}, {"date": "2019-01-15", "close": 1.27437312, "volume": 143112.0}, {"date": "2019-01-16", "close": 1.27437312, "volume": 93049.0}, {"date": "2019-01-17", "close": 1.26441708, "volume": 206133.0}, {"date": "2019-01-18", "close": 1.2693951, "volume": 109920.0}, {"date": "2019-01-21", "close": 1.2693951, "volume": 26890.0}, {"date": "2019-01-22", "close": 1.2693951, "volume": 110072.0}, {"date": "2019-01-23", "close": 1.26441708, "volume": 2131742.0}, {"date": "2019-01-24", "close": 1.27437312, "volume": 166145.0}, {"date": "2019-01-25", "close": 1.27437312, "volume": 2364101.0}, {"date": "2019-01-29", "close": 1.25446104, "volume": 252036.0}, {"date": "2019-01-30", "close": 1.28432916, "volume": 1060234.0}, {"date": "2019-01-31", "close": 1.3440654, "volume": 52053.0}, {"date": "2019-02-01", "close": 1.30921926, "volume": 488646.0}, {"date": "2019-02-04", "close": 1.2942852, "volume": 522331.0}, {"date": "2019-02-05", "close": 1.28432916, "volume": 53687.0}, {"date": "2019-02-06", "close": 1.29926322, "volume": 70857.0}, {"date": "2019-02-07", "close": 1.2942852, "volume": 156534.0}, {"date": "2019-02-08", "close": 1.2942852, "volume": 215632.0}, {"date": "2019-02-11", "close": 1.30424124, "volume": 623539.0}, {"date": "2019-02-12", "close": 1.35402144, "volume": 835533.0}, {"date": "2019-02-13", "close": 1.32913134, "volume": 71733.0}, {"date": "2019-02-14", "close": 1.34904342, "volume": 256044.0}, {"date": "2019-02-15", "close": 1.40380164, "volume": 236348.0}, {"date": "2019-02-18", "close": 1.33410936, "volume": 794705.0}, {"date": "2019-02-19", "close": 1.36397748, "volume": 65001.0}, {"date": "2019-02-20", "close": 1.35402144, "volume": 163224.0}, {"date": "2019-02-21", "close": 1.3440654, "volume": 28622.0}, {"date": "2019-02-22", "close": 1.34904342, "volume": 100854.0}, {"date": "2019-02-25", "close": 1.35899946, "volume": 175809.0}, {"date": "2019-02-26", "close": 1.35402144, "volume": 77581.0}, {"date": "2019-02-27", "close": 1.33410936, "volume": 426555.0}, {"date": "2019-02-28", "close": 1.3440654, "volume": 1955481.0}, {"date": "2019-03-01", "close": 1.34904342, "volume": 518780.0}, {"date": "2019-03-04", "close": 1.3440654, "volume": 1442714.0}, {"date": "2019-03-05", "close": 1.3440654, "volume": 204307.0}, {"date": "2019-03-06", "close": 1.33410936, "volume": 5704344.0}, {"date": "2019-03-07", "close": 1.37891154, "volume": 5548143.0}, {"date": "2019-03-08", "close": 1.37891154, "volume": 2475887.0}, {"date": "2019-03-11", "close": 1.38388956, "volume": 413164.0}, {"date": "2019-03-12", "close": 1.38886758, "volume": 160056.0}, {"date": "2019-03-13", "close": 1.38388956, "volume": 281379.0}, {"date": "2019-03-14", "close": 1.3938456, "volume": 114530.0}, {"date": "2019-03-15", "close": 1.37393352, "volume": 70435.0}, {"date": "2019-03-18", "close": 1.37891154, "volume": 198556.0}, {"date": "2019-03-19", "close": 1.38388956, "volume": 265416.0}, {"date": "2019-03-20", "close": 1.37393352, "volume": 283846.0}, {"date": "2019-03-21", "close": 1.3689555, "volume": 65417.0}, {"date": "2019-03-22", "close": 1.3689555, "volume": 142806.0}, {"date": "2019-03-25", "close": 1.3689555, "volume": 2411860.0}, {"date": "2019-03-26", "close": 1.35402144, "volume": 235419.0}, {"date": "2019-03-27", "close": 1.35402144, "volume": 835289.0}, {"date": "2019-03-28", "close": 1.37891154, "volume": 323231.0}, {"date": "2019-03-29", "close": 1.3938456, "volume": 1018697.0}, {"date": "2019-04-01", "close": 1.3938456, "volume": 108847.0}, {"date": "2019-04-02", "close": 1.37393352, "volume": 325211.0}, {"date": "2019-04-03", "close": 1.38388956, "volume": 1929896.0}, {"date": "2019-04-04", "close": 1.36397748, "volume": 133741.0}, {"date": "2019-04-05", "close": 1.34904342, "volume": 23959.0}, {"date": "2019-04-08", "close": 1.37393352, "volume": 50637.0}, {"date": "2019-04-09", "close": 1.37393352, "volume": 57305.0}, {"date": "2019-04-10", "close": 1.36397748, "volume": 101639.0}, {"date": "2019-04-11", "close": 1.3689555, "volume": 224890.0}, {"date": "2019-04-12", "close": 1.38388956, "volume": 1146464.0}, {"date": "2019-04-15", "close": 1.3938456, "volume": 355214.0}, {"date": "2019-04-16", "close": 1.3938456, "volume": 70213.0}, {"date": "2019-04-17", "close": 1.37891154, "volume": 175089.0}, {"date": "2019-04-18", "close": 1.37393352, "volume": 141397.0}, {"date": "2019-04-23", "close": 1.37393352, "volume": 84305.0}, {"date": "2019-04-24", "close": 1.37393352, "volume": 54578.0}, {"date": "2019-04-26", "close": 1.37393352, "volume": 1437350.0}, {"date": "2019-04-29", "close": 1.36397748, "volume": 157073.0}, {"date": "2019-04-30", "close": 1.3938456, "volume": 1535257.0}, {"date": "2019-05-01", "close": 1.40877966, "volume": 538233.0}, {"date": "2019-05-02", "close": 1.4187357, "volume": 84425.0}, {"date": "2019-05-03", "close": 1.40380164, "volume": 701053.0}, {"date": "2019-05-06", "close": 1.38886758, "volume": 104412.0}, {"date": "2019-05-07", "close": 1.3938456, "volume": 331757.0}, {"date": "2019-05-08", "close": 1.38886758, "volume": 138229.0}, {"date": "2019-05-09", "close": 1.40380164, "volume": 75383.0}, {"date": "2019-05-10", "close": 1.42371372, "volume": 63741.0}, {"date": "2019-05-13", "close": 1.40380164, "volume": 189227.0}, {"date": "2019-05-14", "close": 1.39882362, "volume": 14431.0}, {"date": "2019-05-15", "close": 1.4436258, "volume": 105923.0}, {"date": "2019-05-16", "close": 1.4436258, "volume": 81087.0}, {"date": "2019-05-17", "close": 1.43864778, "volume": 171328.0}, {"date": "2019-05-20", "close": 1.44860382, "volume": 198095.0}, {"date": "2019-05-21", "close": 1.48344996, "volume": 147723.0}, {"date": "2019-05-22", "close": 1.48842798, "volume": 167686.0}, {"date": "2019-05-23", "close": 1.53323016, "volume": 231483.0}, {"date": "2019-05-24", "close": 1.49838402, "volume": 193541.0}, {"date": "2019-05-27", "close": 1.54816422, "volume": 279807.0}, {"date": "2019-05-28", "close": 1.55314224, "volume": 628236.0}, {"date": "2019-05-29", "close": 1.55314224, "volume": 146641.0}, {"date": "2019-05-30", "close": 1.5182961, "volume": 1191897.0}, {"date": "2019-05-31", "close": 1.54816422, "volume": 764527.0}, {"date": "2019-06-03", "close": 1.58301036, "volume": 186620.0}, {"date": "2019-06-04", "close": 1.61287848, "volume": 1711629.0}, {"date": "2019-06-05", "close": 1.68754878, "volume": 583228.0}, {"date": "2019-06-06", "close": 1.6925268, "volume": 796615.0}, {"date": "2019-06-07", "close": 1.6925268, "volume": 2600444.0}, {"date": "2019-06-11", "close": 1.72239492, "volume": 326807.0}, {"date": "2019-06-12", "close": 1.72239492, "volume": 374016.0}, {"date": "2019-06-13", "close": 1.7174169, "volume": 469096.0}, {"date": "2019-06-14", "close": 1.70746086, "volume": 348535.0}, {"date": "2019-06-17", "close": 1.68257076, "volume": 372766.0}, {"date": "2019-06-18", "close": 1.6925268, "volume": 537494.0}, {"date": "2019-06-19", "close": 1.71243888, "volume": 400057.0}, {"date": "2019-06-20", "close": 1.74728502, "volume": 595121.0}, {"date": "2019-06-21", "close": 1.7671971, "volume": 463655.0}, {"date": "2019-06-24", "close": 1.78710918, "volume": 268130.0}, {"date": "2019-06-25", "close": 1.79706522, "volume": 158187.0}, {"date": "2019-06-26", "close": 1.80702126, "volume": 394862.0}, {"date": "2019-06-27", "close": 1.72239492, "volume": 388419.0}, {"date": "2019-06-28", "close": 1.75724106, "volume": 245028.0}, {"date": "2019-07-01", "close": 1.75226304, "volume": 3967157.0}, {"date": "2019-07-02", "close": 1.76221908, "volume": 1110526.0}, {"date": "2019-07-03", "close": 1.78213116, "volume": 2483657.0}, {"date": "2019-07-04", "close": 1.77217512, "volume": 659007.0}, {"date": "2019-07-05", "close": 1.82693334, "volume": 463057.0}, {"date": "2019-07-08", "close": 1.78710918, "volume": 545227.0}, {"date": "2019-07-09", "close": 1.8169773, "volume": 559078.0}, {"date": "2019-07-10", "close": 1.8667575, "volume": 1295006.0}, {"date": "2019-07-11", "close": 1.86177948, "volume": 421250.0}, {"date": "2019-07-12", "close": 1.85182344, "volume": 1068677.0}, {"date": "2019-07-15", "close": 1.81199928, "volume": 263433.0}, {"date": "2019-07-16", "close": 1.81199928, "volume": 439939.0}, {"date": "2019-07-17", "close": 1.82693334, "volume": 383287.0}, {"date": "2019-07-18", "close": 1.8169773, "volume": 589434.0}, {"date": "2019-07-19", "close": 1.83688938, "volume": 422111.0}, {"date": "2019-07-22", "close": 1.83191136, "volume": 132164.0}, {"date": "2019-07-23", "close": 1.85182344, "volume": 368988.0}, {"date": "2019-07-24", "close": 1.85680146, "volume": 2579613.0}, {"date": "2019-07-25", "close": 1.8916476, "volume": 584742.0}, {"date": "2019-07-26", "close": 1.88666958, "volume": 3163632.0}, {"date": "2019-07-29", "close": 1.87173552, "volume": 624128.0}, {"date": "2019-07-30", "close": 1.90160364, "volume": 864893.0}, {"date": "2019-07-31", "close": 1.93644978, "volume": 1814041.0}, {"date": "2019-08-01", "close": 1.9663179, "volume": 77599.0}, {"date": "2019-08-02", "close": 1.9414278, "volume": 879456.0}, {"date": "2019-08-05", "close": 1.92649374, "volume": 2365503.0}, {"date": "2019-08-06", "close": 1.91155968, "volume": 1400974.0}, {"date": "2019-08-07", "close": 1.9414278, "volume": 849359.0}, {"date": "2019-08-08", "close": 1.98125196, "volume": 2217541.0}, {"date": "2019-08-09", "close": 2.01112008, "volume": 1606053.0}, {"date": "2019-08-12", "close": 2.0409882, "volume": 377928.0}, {"date": "2019-08-13", "close": 2.03103216, "volume": 1667030.0}, {"date": "2019-08-14", "close": 2.03103216, "volume": 936804.0}, {"date": "2019-08-15", "close": 1.9663179, "volume": 3515759.0}, {"date": "2019-08-16", "close": 2.0409882, "volume": 695855.0}, {"date": "2019-08-19", "close": 2.07085632, "volume": 365969.0}, {"date": "2019-08-20", "close": 2.1405486, "volume": 1704991.0}, {"date": "2019-08-21", "close": 2.0907684, "volume": 717270.0}, {"date": "2019-08-22", "close": 2.0907684, "volume": 488557.0}, {"date": "2019-08-23", "close": 2.0907684, "volume": 180718.0}, {"date": "2019-08-26", "close": 2.0907684, "volume": 185586.0}, {"date": "2019-08-27", "close": 2.0907684, "volume": 177918.0}, {"date": "2019-08-28", "close": 2.11068048, "volume": 400291.0}, {"date": "2019-08-29", "close": 2.10072444, "volume": 423293.0}, {"date": "2019-08-30", "close": 2.1405486, "volume": 674483.0}, {"date": "2019-09-02", "close": 2.12063652, "volume": 1676465.0}, {"date": "2019-09-03", "close": 2.1405486, "volume": 832719.0}, {"date": "2019-09-04", "close": 2.18037276, "volume": 1137309.0}, {"date": "2019-09-05", "close": 2.16046068, "volume": 908327.0}, {"date": "2019-09-06", "close": 2.17041672, "volume": 1345106.0}, {"date": "2019-09-09", "close": 2.17041672, "volume": 830675.0}, {"date": "2019-09-10", "close": 2.240109, "volume": 372247.0}, {"date": "2019-09-11", "close": 2.1903288, "volume": 1045083.0}, {"date": "2019-09-12", "close": 2.18037276, "volume": 1322473.0}, {"date": "2019-09-13", "close": 2.18037276, "volume": 635835.0}, {"date": "2019-09-16", "close": 2.1405486, "volume": 1636696.0}, {"date": "2019-09-17", "close": 2.17041672, "volume": 441646.0}, {"date": "2019-09-19", "close": 2.18037276, "volume": 7718383.0}, {"date": "2019-09-20", "close": 2.240109, "volume": 6225758.0}, {"date": "2019-09-23", "close": 2.22019692, "volume": 1678416.0}, {"date": "2019-09-24", "close": 2.1903288, "volume": 2190050.0}, {"date": "2019-09-25", "close": 2.16046068, "volume": 3065056.0}, {"date": "2019-09-26", "close": 2.1405486, "volume": 792569.0}, {"date": "2019-09-27", "close": 2.16046068, "volume": 449895.0}, {"date": "2019-09-30", "close": 2.1903288, "volume": 1232193.0}, {"date": "2019-10-01", "close": 2.22019692, "volume": 2330798.0}, {"date": "2019-10-02", "close": 2.1903288, "volume": 1001260.0}, {"date": "2019-10-03", "close": 2.1903288, "volume": 336221.0}, {"date": "2019-10-04", "close": 2.17041672, "volume": 420015.0}, {"date": "2019-10-07", "close": 2.1405486, "volume": 136644.0}, {"date": "2019-10-08", "close": 2.1405486, "volume": 504211.0}, {"date": "2019-10-09", "close": 2.12063652, "volume": 330252.0}, {"date": "2019-10-10", "close": 2.1405486, "volume": 390265.0}, {"date": "2019-10-11", "close": 2.11068048, "volume": 430341.0}, {"date": "2019-10-14", "close": 2.12063652, "volume": 484903.0}, {"date": "2019-10-15", "close": 2.10072444, "volume": 1507401.0}, {"date": "2019-10-16", "close": 2.10072444, "volume": 2350165.0}, {"date": "2019-10-17", "close": 2.12063652, "volume": 587257.0}, {"date": "2019-10-18", "close": 2.12063652, "volume": 1624305.0}, {"date": "2019-10-21", "close": 2.1903288, "volume": 828383.0}, {"date": "2019-10-22", "close": 2.13059256, "volume": 296100.0}, {"date": "2019-10-23", "close": 2.12063652, "volume": 831326.0}, {"date": "2019-10-24", "close": 2.13059256, "volume": 1962927.0}, {"date": "2019-10-25", "close": 2.16046068, "volume": 351904.0}, {"date": "2019-10-28", "close": 2.15050464, "volume": 217045.0}, {"date": "2019-10-29", "close": 2.1405486, "volume": 4095522.0}, {"date": "2019-10-30", "close": 2.18037276, "volume": 749548.0}, {"date": "2019-10-31", "close": 2.18037276, "volume": 228403.0}, {"date": "2019-11-01", "close": 2.1903288, "volume": 1084216.0}, {"date": "2019-11-04", "close": 2.17041672, "volume": 145697.0}, {"date": "2019-11-05", "close": 2.1405486, "volume": 187609.0}, {"date": "2019-11-06", "close": 2.13059256, "volume": 253239.0}, {"date": "2019-11-07", "close": 2.1405486, "volume": 69409.0}, {"date": "2019-11-08", "close": 2.0907684, "volume": 246277.0}, {"date": "2019-11-11", "close": 2.10072444, "volume": 954339.0}, {"date": "2019-11-12", "close": 2.03103216, "volume": 1429088.0}, {"date": "2019-11-13", "close": 2.05094424, "volume": 1833124.0}, {"date": "2019-11-14", "close": 2.06090028, "volume": 527108.0}, {"date": "2019-11-15", "close": 2.0907684, "volume": 600424.0}, {"date": "2019-11-18", "close": 2.08081236, "volume": 132983.0}, {"date": "2019-11-19", "close": 2.0907684, "volume": 574277.0}, {"date": "2019-11-20", "close": 2.0907684, "volume": 393282.0}, {"date": "2019-11-21", "close": 2.08081236, "volume": 1144267.0}, {"date": "2019-11-22", "close": 2.06090028, "volume": 2061118.0}, {"date": "2019-11-25", "close": 2.05094424, "volume": 700897.0}, {"date": "2019-11-26", "close": 2.07085632, "volume": 58197.0}, {"date": "2019-11-27", "close": 2.11068048, "volume": 542913.0}, {"date": "2019-11-28", "close": 2.11068048, "volume": 1056011.0}, {"date": "2019-11-29", "close": 2.11068048, "volume": 188553.0}, {"date": "2019-12-02", "close": 2.0907684, "volume": 262816.0}, {"date": "2019-12-03", "close": 2.08081236, "volume": 1035355.0}, {"date": "2019-12-04", "close": 2.01112008, "volume": 2481617.0}, {"date": "2019-12-05", "close": 2.08081236, "volume": 1087009.0}, {"date": "2019-12-06", "close": 2.0907684, "volume": 79173.0}, {"date": "2019-12-09", "close": 2.11068048, "volume": 143660.0}, {"date": "2019-12-10", "close": 2.12063652, "volume": 293443.0}, {"date": "2019-12-11", "close": 2.15050464, "volume": 1221470.0}, {"date": "2019-12-12", "close": 2.21024088, "volume": 742665.0}, {"date": "2019-12-13", "close": 2.1903288, "volume": 277368.0}, {"date": "2019-12-16", "close": 2.20028484, "volume": 568715.0}, {"date": "2019-12-17", "close": 2.21024088, "volume": 1059329.0}, {"date": "2019-12-18", "close": 2.21024088, "volume": 296257.0}, {"date": "2019-12-19", "close": 2.240109, "volume": 417546.0}, {"date": "2019-12-20", "close": 2.27993316, "volume": 1193357.0}, {"date": "2019-12-23", "close": 2.30980128, "volume": 700943.0}, {"date": "2019-12-24", "close": 2.29984524, "volume": 57672.0}, {"date": "2019-12-27", "close": 2.2898892, "volume": 188838.0}, {"date": "2019-12-30", "close": 2.26997712, "volume": 116575.0}, {"date": "2019-12-31", "close": 2.25006504, "volume": 34902.0}, {"date": "2020-01-02", "close": 2.21024088, "volume": 87431.0}, {"date": "2020-01-03", "close": 2.21024088, "volume": 98323.0}, {"date": "2020-01-06", "close": 2.20028484, "volume": 62613.0}, {"date": "2020-01-07", "close": 2.18037276, "volume": 105111.0}, {"date": "2020-01-08", "close": 2.16046068, "volume": 192652.0}, {"date": "2020-01-09", "close": 2.23015296, "volume": 268193.0}, {"date": "2020-01-10", "close": 2.27993316, "volume": 146192.0}, {"date": "2020-01-13", "close": 2.31975732, "volume": 305662.0}, {"date": "2020-01-14", "close": 2.32971336, "volume": 487132.0}, {"date": "2020-01-15", "close": 2.32971336, "volume": 483465.0}, {"date": "2020-01-16", "close": 2.41931772, "volume": 582287.0}, {"date": "2020-01-17", "close": 2.40936168, "volume": 994474.0}, {"date": "2020-01-20", "close": 2.41931772, "volume": 130217.0}, {"date": "2020-01-21", "close": 2.3894496, "volume": 353235.0}, {"date": "2020-01-22", "close": 2.36953752, "volume": 497452.0}, {"date": "2020-01-23", "close": 2.40936168, "volume": 294396.0}, {"date": "2020-01-24", "close": 2.39940564, "volume": 373811.0}, {"date": "2020-01-28", "close": 2.39940564, "volume": 110068.0}, {"date": "2020-01-30", "close": 2.3894496, "volume": 1795212.0}, {"date": "2020-01-31", "close": 2.4392298, "volume": 1503453.0}, {"date": "2020-02-03", "close": 2.41931772, "volume": 982993.0}, {"date": "2020-02-04", "close": 2.41931772, "volume": 2985600.0}, {"date": "2020-02-05", "close": 2.48901, "volume": 1807534.0}, {"date": "2020-02-06", "close": 2.47905396, "volume": 1563480.0}, {"date": "2020-02-07", "close": 2.48901, "volume": 1542798.0}, {"date": "2020-02-10", "close": 2.44918584, "volume": 480426.0}, {"date": "2020-02-11", "close": 2.49896604, "volume": 2438928.0}, {"date": "2020-02-12", "close": 2.54874624, "volume": 1508062.0}, {"date": "2020-02-13", "close": 2.6881308, "volume": 2318371.0}, {"date": "2020-02-14", "close": 2.6881308, "volume": 1517485.0}, {"date": "2020-02-17", "close": 2.65826268, "volume": 1690935.0}, {"date": "2020-02-18", "close": 2.65826268, "volume": 1209010.0}, {"date": "2020-02-19", "close": 2.74786704, "volume": 2373722.0}, {"date": "2020-02-20", "close": 2.69808684, "volume": 1905281.0}, {"date": "2020-02-21", "close": 2.69808684, "volume": 1218171.0}, {"date": "2020-02-24", "close": 2.66821872, "volume": 2531525.0}, {"date": "2020-02-25", "close": 2.66821872, "volume": 2205523.0}, {"date": "2020-02-26", "close": 2.62839456, "volume": 1650880.0}, {"date": "2020-02-27", "close": 2.57861436, "volume": 2063085.0}, {"date": "2020-02-28", "close": 2.51887812, "volume": 2541717.0}, {"date": "2020-03-02", "close": 2.5387902, "volume": 2907956.0}, {"date": "2020-03-03", "close": 2.56865832, "volume": 2827478.0}, {"date": "2020-03-04", "close": 2.5387902, "volume": 7556215.0}, {"date": "2020-03-05", "close": 2.5885704, "volume": 3326511.0}, {"date": "2020-03-06", "close": 2.51887812, "volume": 2756415.0}, {"date": "2020-03-09", "close": 2.41931772, "volume": 2016231.0}, {"date": "2020-03-10", "close": 2.3894496, "volume": 3204029.0}, {"date": "2020-03-11", "close": 2.40936168, "volume": 21980459.0}, {"date": "2020-03-12", "close": 2.36953752, "volume": 5019526.0}, {"date": "2020-03-13", "close": 2.25006504, "volume": 7046965.0}, {"date": "2020-03-16", "close": 2.03103216, "volume": 1908605.0}, {"date": "2020-03-17", "close": 1.98125196, "volume": 1967176.0}, {"date": "2020-03-18", "close": 1.97627394, "volume": 2448912.0}, {"date": "2020-03-19", "close": 1.83688938, "volume": 3382216.0}, {"date": "2020-03-20", "close": 1.6427466, "volume": 9217701.0}, {"date": "2020-03-23", "close": 1.40877966, "volume": 3566977.0}, {"date": "2020-03-24", "close": 1.56309828, "volume": 2829515.0}, {"date": "2020-03-25", "close": 1.52825214, "volume": 2798275.0}, {"date": "2020-03-26", "close": 1.6676367, "volume": 2979067.0}, {"date": "2020-03-27", "close": 1.5929664, "volume": 3400843.0}, {"date": "2020-03-30", "close": 1.5929664, "volume": 1807225.0}, {"date": "2020-03-31", "close": 1.6676367, "volume": 1245808.0}, {"date": "2020-04-01", "close": 1.63776858, "volume": 1615897.0}, {"date": "2020-04-02", "close": 1.52327412, "volume": 2042734.0}, {"date": "2020-04-03", "close": 1.41375768, "volume": 2743187.0}, {"date": "2020-04-06", "close": 1.40877966, "volume": 6164282.0}, {"date": "2020-04-07", "close": 1.53820818, "volume": 3094390.0}, {"date": "2020-04-08", "close": 1.62283452, "volume": 1828883.0}, {"date": "2020-04-09", "close": 1.60292244, "volume": 1845679.0}, {"date": "2020-04-14", "close": 1.66265868, "volume": 751249.0}, {"date": "2020-04-15", "close": 1.68754878, "volume": 2648240.0}, {"date": "2020-04-16", "close": 1.63776858, "volume": 3789087.0}, {"date": "2020-04-17", "close": 1.70248284, "volume": 2033491.0}, {"date": "2020-04-20", "close": 1.6676367, "volume": 1614158.0}, {"date": "2020-04-21", "close": 1.57803234, "volume": 1211551.0}, {"date": "2020-04-22", "close": 1.493406, "volume": 1170883.0}, {"date": "2020-04-23", "close": 1.51331808, "volume": 1737178.0}, {"date": "2020-04-24", "close": 1.47847194, "volume": 574909.0}, {"date": "2020-04-27", "close": 1.47847194, "volume": 756982.0}, {"date": "2020-04-28", "close": 1.45358184, "volume": 1174683.0}, {"date": "2020-04-29", "close": 1.52825214, "volume": 1338804.0}, {"date": "2020-04-30", "close": 1.60292244, "volume": 832119.0}, {"date": "2020-05-01", "close": 1.52327412, "volume": 1021105.0}, {"date": "2020-05-04", "close": 1.5431862, "volume": 861612.0}, {"date": "2020-05-05", "close": 1.6178565, "volume": 636440.0}, {"date": "2020-05-06", "close": 1.5680763, "volume": 1930210.0}, {"date": "2020-05-07", "close": 1.51331808, "volume": 1728631.0}, {"date": "2020-05-08", "close": 1.6178565, "volume": 677658.0}, {"date": "2020-05-11", "close": 1.6427466, "volume": 353302.0}, {"date": "2020-05-12", "close": 1.57305432, "volume": 730823.0}, {"date": "2020-05-13", "close": 1.50834006, "volume": 1293442.0}, {"date": "2020-05-14", "close": 1.45855986, "volume": 868102.0}, {"date": "2020-05-15", "close": 1.493406, "volume": 909213.0}, {"date": "2020-05-18", "close": 1.48344996, "volume": 1962849.0}, {"date": "2020-05-19", "close": 1.5431862, "volume": 838054.0}, {"date": "2020-05-20", "close": 1.59794442, "volume": 948254.0}, {"date": "2020-05-21", "close": 1.68754878, "volume": 1422968.0}, {"date": "2020-05-22", "close": 1.6676367, "volume": 969933.0}, {"date": "2020-05-25", "close": 1.7671971, "volume": 941425.0}, {"date": "2020-05-26", "close": 1.79706522, "volume": 2938784.0}, {"date": "2020-05-27", "close": 1.83688938, "volume": 581136.0}, {"date": "2020-05-28", "close": 1.87671354, "volume": 1346317.0}, {"date": "2020-05-29", "close": 1.8418674, "volume": 927376.0}, {"date": "2020-06-01", "close": 1.82195532, "volume": 1035508.0}, {"date": "2020-06-02", "close": 1.83191136, "volume": 496836.0}, {"date": "2020-06-03", "close": 1.78710918, "volume": 1040146.0}, {"date": "2020-06-04", "close": 1.78213116, "volume": 599181.0}, {"date": "2020-06-05", "close": 1.91155968, "volume": 1178384.0}, {"date": "2020-06-09", "close": 1.93147176, "volume": 1303338.0}, {"date": "2020-06-10", "close": 2.01112008, "volume": 1127281.0}, {"date": "2020-06-11", "close": 1.89662562, "volume": 1226990.0}, {"date": "2020-06-12", "close": 1.80702126, "volume": 852570.0}, {"date": "2020-06-15", "close": 1.77715314, "volume": 1121430.0}, {"date": "2020-06-16", "close": 1.82195532, "volume": 577786.0}, {"date": "2020-06-17", "close": 1.83688938, "volume": 1401681.0}, {"date": "2020-06-18", "close": 1.82693334, "volume": 428237.0}, {"date": "2020-06-19", "close": 1.8418674, "volume": 1639728.0}, {"date": "2020-06-22", "close": 1.8418674, "volume": 943935.0}, {"date": "2020-06-23", "close": 1.8418674, "volume": 1504813.0}, {"date": "2020-06-24", "close": 1.87671354, "volume": 2947578.0}, {"date": "2020-06-25", "close": 1.83688938, "volume": 1328737.0}, {"date": "2020-06-26", "close": 1.87671354, "volume": 601467.0}, {"date": "2020-06-29", "close": 1.77217512, "volume": 1394868.0}, {"date": "2020-06-30", "close": 1.77715314, "volume": 589496.0}, {"date": "2020-07-01", "close": 1.75724106, "volume": 1420622.0}, {"date": "2020-07-02", "close": 1.80702126, "volume": 914954.0}, {"date": "2020-07-03", "close": 1.7671971, "volume": 560626.0}, {"date": "2020-07-06", "close": 1.75226304, "volume": 530235.0}, {"date": "2020-07-07", "close": 1.73235096, "volume": 823490.0}, {"date": "2020-07-08", "close": 1.72737294, "volume": 1446524.0}, {"date": "2020-07-09", "close": 1.72737294, "volume": 670765.0}, {"date": "2020-07-10", "close": 1.66265868, "volume": 838035.0}, {"date": "2020-07-13", "close": 1.6427466, "volume": 1258546.0}, {"date": "2020-07-14", "close": 1.6676367, "volume": 2297492.0}, {"date": "2020-07-15", "close": 1.68257076, "volume": 410738.0}, {"date": "2020-07-16", "close": 1.68257076, "volume": 1148994.0}, {"date": "2020-07-17", "close": 1.67261472, "volume": 633187.0}, {"date": "2020-07-20", "close": 1.6427466, "volume": 1022001.0}, {"date": "2020-07-21", "close": 1.71243888, "volume": 655879.0}, {"date": "2020-07-22", "close": 1.68257076, "volume": 1004914.0}, {"date": "2020-07-23", "close": 1.67759274, "volume": 315964.0}, {"date": "2020-07-24", "close": 1.6676367, "volume": 316881.0}, {"date": "2020-07-27", "close": 1.6676367, "volume": 401236.0}, {"date": "2020-07-28", "close": 1.6427466, "volume": 765149.0}, {"date": "2020-07-29", "close": 1.68257076, "volume": 901137.0}, {"date": "2020-07-30", "close": 1.75724106, "volume": 736301.0}, {"date": "2020-07-31", "close": 1.6925268, "volume": 720053.0}, {"date": "2020-08-03", "close": 1.6427466, "volume": 817480.0}, {"date": "2020-08-04", "close": 1.73235096, "volume": 1042827.0}, {"date": "2020-08-05", "close": 1.82693334, "volume": 1365119.0}, {"date": "2020-08-06", "close": 1.7920872, "volume": 1435405.0}, {"date": "2020-08-07", "close": 1.7920872, "volume": 440581.0}, {"date": "2020-08-10", "close": 1.82693334, "volume": 696861.0}, {"date": "2020-08-11", "close": 1.88666958, "volume": 2850191.0}, {"date": "2020-08-12", "close": 1.7920872, "volume": 1741213.0}, {"date": "2020-08-13", "close": 1.85680146, "volume": 2773288.0}, {"date": "2020-08-14", "close": 1.7920872, "volume": 2531617.0}, {"date": "2020-08-17", "close": 1.80204324, "volume": 1597051.0}, {"date": "2020-08-18", "close": 1.7920872, "volume": 2846978.0}, {"date": "2020-08-19", "close": 1.7920872, "volume": 773292.0}, {"date": "2020-08-20", "close": 1.81199928, "volume": 1803879.0}, {"date": "2020-08-21", "close": 1.86177948, "volume": 949523.0}, {"date": "2020-08-24", "close": 1.84684542, "volume": 2344195.0}, {"date": "2020-08-25", "close": 1.87173552, "volume": 2208117.0}, {"date": "2020-08-26", "close": 1.8667575, "volume": 1281092.0}, {"date": "2020-08-27", "close": 1.8916476, "volume": 1490489.0}, {"date": "2020-08-28", "close": 1.89662562, "volume": 815282.0}, {"date": "2020-08-31", "close": 1.97129592, "volume": 7102070.0}, {"date": "2020-09-01", "close": 1.98622998, "volume": 1961668.0}, {"date": "2020-09-02", "close": 2.03103216, "volume": 2615718.0}, {"date": "2020-09-03", "close": 2.07085632, "volume": 1293454.0}, {"date": "2020-09-04", "close": 2.07085632, "volume": 1793860.0}, {"date": "2020-09-07", "close": 2.0907684, "volume": 1888127.0}, {"date": "2020-09-08", "close": 2.11068048, "volume": 1243410.0}, {"date": "2020-09-09", "close": 2.0907684, "volume": 2833262.0}, {"date": "2020-09-10", "close": 2.08081236, "volume": 2427805.0}, {"date": "2020-09-11", "close": 2.07085632, "volume": 918800.0}, {"date": "2020-09-14", "close": 2.06090028, "volume": 518994.0}, {"date": "2020-09-15", "close": 2.07085632, "volume": 801887.0}, {"date": "2020-09-16", "close": 2.08081236, "volume": 2322267.0}, {"date": "2020-09-17", "close": 2.13059256, "volume": 1823250.0}, {"date": "2020-09-18", "close": 2.17041672, "volume": 5870401.0}, {"date": "2020-09-21", "close": 2.17041672, "volume": 2218505.0}, {"date": "2020-09-22", "close": 2.16046068, "volume": 2297782.0}, {"date": "2020-09-23", "close": 2.23015296, "volume": 1730171.0}, {"date": "2020-09-24", "close": 2.26002108, "volume": 2890978.0}, {"date": "2020-09-25", "close": 2.21024088, "volume": 938088.0}, {"date": "2020-09-28", "close": 2.27993316, "volume": 1200027.0}, {"date": "2020-09-29", "close": 2.240109, "volume": 1746327.0}, {"date": "2020-09-30", "close": 2.22019692, "volume": 801794.0}, {"date": "2020-10-01", "close": 2.1903288, "volume": 1017106.0}, {"date": "2020-10-02", "close": 2.1903288, "volume": 1191786.0}, {"date": "2020-10-05", "close": 2.22019692, "volume": 244890.0}, {"date": "2020-10-06", "close": 2.23015296, "volume": 741324.0}, {"date": "2020-10-07", "close": 2.25006504, "volume": 570793.0}, {"date": "2020-10-08", "close": 2.240109, "volume": 280032.0}, {"date": "2020-10-09", "close": 2.21024088, "volume": 957759.0}, {"date": "2020-10-12", "close": 2.23015296, "volume": 937482.0}, {"date": "2020-10-13", "close": 2.2898892, "volume": 1676253.0}, {"date": "2020-10-14", "close": 2.2898892, "volume": 621891.0}, {"date": "2020-10-15", "close": 2.30980128, "volume": 896291.0}, {"date": "2020-10-16", "close": 2.29984524, "volume": 560171.0}, {"date": "2020-10-19", "close": 2.30980128, "volume": 1174424.0}, {"date": "2020-10-20", "close": 2.31975732, "volume": 640681.0}, {"date": "2020-10-21", "close": 2.27993316, "volume": 603038.0}, {"date": "2020-10-23", "close": 2.312344, "volume": 1172019.0}, {"date": "2020-10-26", "close": 2.29241, "volume": 435273.0}, {"date": "2020-10-27", "close": 2.252542, "volume": 1199076.0}, {"date": "2020-10-28", "close": 2.312344, "volume": 750265.0}, {"date": "2020-10-29", "close": 2.302377, "volume": 1023264.0}, {"date": "2020-10-30", "close": 2.312344, "volume": 1422324.0}, {"date": "2020-11-02", "close": 2.262509, "volume": 602483.0}, {"date": "2020-11-03", "close": 2.282443, "volume": 880777.0}, {"date": "2020-11-04", "close": 2.29241, "volume": 1132811.0}, {"date": "2020-11-05", "close": 2.362179, "volume": 1468558.0}, {"date": "2020-11-06", "close": 2.382113, "volume": 901549.0}, {"date": "2020-11-09", "close": 2.372146, "volume": 1420296.0}, {"date": "2020-11-10", "close": 2.352212, "volume": 2235271.0}, {"date": "2020-11-11", "close": 2.431948, "volume": 1828766.0}, {"date": "2020-11-12", "close": 2.39208, "volume": 1199926.0}, {"date": "2020-11-13", "close": 2.362179, "volume": 1892830.0}, {"date": "2020-11-16", "close": 2.372146, "volume": 88332.0}, {"date": "2020-11-17", "close": 2.382113, "volume": 2970954.0}, {"date": "2020-11-18", "close": 2.402047, "volume": 2074872.0}, {"date": "2020-11-19", "close": 2.39208, "volume": 1886516.0}, {"date": "2020-11-20", "close": 2.431948, "volume": 920630.0}, {"date": "2020-11-23", "close": 2.441915, "volume": 870925.0}, {"date": "2020-11-24", "close": 2.461849, "volume": 909441.0}, {"date": "2020-11-25", "close": 2.471816, "volume": 1056953.0}, {"date": "2020-11-26", "close": 2.501717, "volume": 1195341.0}, {"date": "2020-11-27", "close": 2.531618, "volume": 1049763.0}, {"date": "2020-11-30", "close": 2.541585, "volume": 13563354.0}, {"date": "2020-12-01", "close": 2.481783, "volume": 1121056.0}, {"date": "2020-12-02", "close": 2.501717, "volume": 1086750.0}, {"date": "2020-12-03", "close": 2.49175, "volume": 788002.0}, {"date": "2020-12-04", "close": 2.551552, "volume": 1056003.0}, {"date": "2020-12-07", "close": 2.49175, "volume": 597552.0}, {"date": "2020-12-08", "close": 2.402047, "volume": 1060810.0}, {"date": "2020-12-09", "close": 2.421981, "volume": 2027247.0}, {"date": "2020-12-10", "close": 2.49175, "volume": 1000289.0}, {"date": "2020-12-11", "close": 2.451882, "volume": 754508.0}, {"date": "2020-12-14", "close": 2.49175, "volume": 617304.0}, {"date": "2020-12-15", "close": 2.461849, "volume": 941187.0}, {"date": "2020-12-16", "close": 2.49175, "volume": 1213731.0}, {"date": "2020-12-17", "close": 2.49175, "volume": 1077748.0}, {"date": "2020-12-18", "close": 2.571486, "volume": 1688968.0}, {"date": "2020-12-21", "close": 2.541585, "volume": 1021553.0}, {"date": "2020-12-22", "close": 2.501717, "volume": 443478.0}, {"date": "2020-12-23", "close": 2.471816, "volume": 448263.0}, {"date": "2020-12-24", "close": 2.521651, "volume": 93883.0}, {"date": "2020-12-29", "close": 2.631288, "volume": 639509.0}, {"date": "2020-12-30", "close": 2.601387, "volume": 586835.0}, {"date": "2020-12-31", "close": 2.621321, "volume": 378726.0}, {"date": "2021-01-04", "close": 2.581453, "volume": 419634.0}, {"date": "2021-01-05", "close": 2.571486, "volume": 482149.0}, {"date": "2021-01-06", "close": 2.541585, "volume": 512462.0}, {"date": "2021-01-07", "close": 2.451882, "volume": 476824.0}, {"date": "2021-01-08", "close": 2.421981, "volume": 401872.0}, {"date": "2021-01-11", "close": 2.362179, "volume": 469961.0}, {"date": "2021-01-12", "close": 2.382113, "volume": 414404.0}, {"date": "2021-01-13", "close": 2.382113, "volume": 643948.0}, {"date": "2021-01-14", "close": 2.402047, "volume": 676182.0}, {"date": "2021-01-15", "close": 2.29241, "volume": 630838.0}, {"date": "2021-01-18", "close": 2.342245, "volume": 445827.0}, {"date": "2021-01-19", "close": 2.431948, "volume": 573858.0}, {"date": "2021-01-20", "close": 2.372146, "volume": 523270.0}, {"date": "2021-01-21", "close": 2.431948, "volume": 386267.0}, {"date": "2021-01-22", "close": 2.412014, "volume": 274551.0}, {"date": "2021-01-25", "close": 2.412014, "volume": 189758.0}, {"date": "2021-01-27", "close": 2.342245, "volume": 426488.0}, {"date": "2021-01-28", "close": 2.302377, "volume": 346628.0}, {"date": "2021-01-29", "close": 2.322311, "volume": 355765.0}, {"date": "2021-02-01", "close": 2.322311, "volume": 204420.0}, {"date": "2021-02-02", "close": 2.342245, "volume": 560667.0}, {"date": "2021-02-03", "close": 2.441915, "volume": 1103966.0}, {"date": "2021-02-04", "close": 2.461849, "volume": 458024.0}, {"date": "2021-02-05", "close": 2.471816, "volume": 872076.0}, {"date": "2021-02-08", "close": 2.541585, "volume": 356909.0}, {"date": "2021-02-09", "close": 2.471816, "volume": 582523.0}, {"date": "2021-02-10", "close": 2.451882, "volume": 660095.0}, {"date": "2021-02-11", "close": 2.441915, "volume": 361936.0}, {"date": "2021-02-12", "close": 2.441915, "volume": 227170.0}, {"date": "2021-02-15", "close": 2.39208, "volume": 459295.0}, {"date": "2021-02-16", "close": 2.362179, "volume": 1633293.0}, {"date": "2021-02-17", "close": 2.312344, "volume": 1508206.0}, {"date": "2021-02-18", "close": 2.312344, "volume": 1120523.0}, {"date": "2021-02-19", "close": 2.262509, "volume": 1077894.0}, {"date": "2021-02-22", "close": 2.242575, "volume": 247455.0}, {"date": "2021-02-23", "close": 2.29241, "volume": 1431339.0}, {"date": "2021-02-24", "close": 2.302377, "volume": 390132.0}, {"date": "2021-02-25", "close": 2.312344, "volume": 779446.0}, {"date": "2021-02-26", "close": 2.382113, "volume": 1211049.0}, {"date": "2021-03-01", "close": 2.332278, "volume": 4978716.0}, {"date": "2021-03-02", "close": 2.322311, "volume": 972386.0}, {"date": "2021-03-03", "close": 2.342245, "volume": 312152.0}, {"date": "2021-03-04", "close": 2.322311, "volume": 437270.0}, {"date": "2021-03-05", "close": 2.332278, "volume": 1439481.0}, {"date": "2021-03-08", "close": 2.332278, "volume": 298098.0}, {"date": "2021-03-09", "close": 2.342245, "volume": 490305.0}, {"date": "2021-03-10", "close": 2.352212, "volume": 368825.0}, {"date": "2021-03-11", "close": 2.302377, "volume": 761273.0}, {"date": "2021-03-12", "close": 2.342245, "volume": 314433.0}, {"date": "2021-03-15", "close": 2.362179, "volume": 708997.0}, {"date": "2021-03-16", "close": 2.39208, "volume": 1084843.0}, {"date": "2021-03-17", "close": 2.39208, "volume": 322903.0}, {"date": "2021-03-18", "close": 2.382113, "volume": 435802.0}, {"date": "2021-03-19", "close": 2.402047, "volume": 1263478.0}, {"date": "2021-03-22", "close": 2.421981, "volume": 368484.0}, {"date": "2021-03-23", "close": 2.39208, "volume": 635780.0}, {"date": "2021-03-24", "close": 2.431948, "volume": 607463.0}, {"date": "2021-03-25", "close": 2.441915, "volume": 197706.0}, {"date": "2021-03-26", "close": 2.511684, "volume": 591809.0}, {"date": "2021-03-29", "close": 2.501717, "volume": 400550.0}, {"date": "2021-03-30", "close": 2.481783, "volume": 281091.0}, {"date": "2021-03-31", "close": 2.471816, "volume": 3536656.0}, {"date": "2021-04-01", "close": 2.531618, "volume": 1164926.0}, {"date": "2021-04-06", "close": 2.551552, "volume": 671196.0}, {"date": "2021-04-07", "close": 2.561519, "volume": 550394.0}, {"date": "2021-04-08", "close": 2.651222, "volume": 2386620.0}, {"date": "2021-04-09", "close": 2.681123, "volume": 2575036.0}, {"date": "2021-04-12", "close": 2.69109, "volume": 1469219.0}, {"date": "2021-04-13", "close": 2.631288, "volume": 1196066.0}, {"date": "2021-04-14", "close": 2.760859, "volume": 1224618.0}, {"date": "2021-04-15", "close": 2.701057, "volume": 743650.0}, {"date": "2021-04-16", "close": 2.760859, "volume": 533718.0}, {"date": "2021-04-19", "close": 2.740925, "volume": 2184930.0}, {"date": "2021-04-20", "close": 2.760859, "volume": 1072774.0}, {"date": "2021-04-21", "close": 2.770826, "volume": 1129885.0}, {"date": "2021-04-22", "close": 2.810694, "volume": 883783.0}, {"date": "2021-04-23", "close": 2.720991, "volume": 1274698.0}, {"date": "2021-04-26", "close": 2.651222, "volume": 1138222.0}, {"date": "2021-04-27", "close": 2.69109, "volume": 3168587.0}, {"date": "2021-04-28", "close": 2.631288, "volume": 1362380.0}, {"date": "2021-04-29", "close": 2.661189, "volume": 666035.0}, {"date": "2021-04-30", "close": 2.661189, "volume": 1156488.0}, {"date": "2021-05-03", "close": 2.671156, "volume": 566823.0}, {"date": "2021-05-04", "close": 2.730958, "volume": 1015575.0}, {"date": "2021-05-05", "close": 2.740925, "volume": 762166.0}, {"date": "2021-05-06", "close": 2.711024, "volume": 774419.0}, {"date": "2021-05-07", "close": 2.671156, "volume": 804808.0}, {"date": "2021-05-10", "close": 2.681123, "volume": 1054490.0}, {"date": "2021-05-11", "close": 2.641255, "volume": 1036341.0}, {"date": "2021-05-12", "close": 2.661189, "volume": 766056.0}, {"date": "2021-05-13", "close": 2.661189, "volume": 452094.0}, {"date": "2021-05-14", "close": 2.701057, "volume": 519081.0}, {"date": "2021-05-17", "close": 2.740925, "volume": 697334.0}, {"date": "2021-05-18", "close": 2.571486, "volume": 77035724.0}, {"date": "2021-05-19", "close": 2.571486, "volume": 2172816.0}, {"date": "2021-05-20", "close": 2.601387, "volume": 1113115.0}, {"date": "2021-05-21", "close": 2.641255, "volume": 1342877.0}, {"date": "2021-05-24", "close": 2.681123, "volume": 1829218.0}, {"date": "2021-05-25", "close": 2.701057, "volume": 1262703.0}, {"date": "2021-05-26", "close": 2.681123, "volume": 2812643.0}, {"date": "2021-05-27", "close": 2.661189, "volume": 2557057.0}, {"date": "2021-05-28", "close": 2.69109, "volume": 591312.0}, {"date": "2021-05-31", "close": 2.681123, "volume": 183393.0}, {"date": "2021-06-01", "close": 2.671156, "volume": 785436.0}, {"date": "2021-06-02", "close": 2.701057, "volume": 1276635.0}, {"date": "2021-06-03", "close": 2.740925, "volume": 1484601.0}, {"date": "2021-06-04", "close": 2.661189, "volume": 1069434.0}, {"date": "2021-06-07", "close": 2.681123, "volume": 650125.0}, {"date": "2021-06-08", "close": 2.701057, "volume": 4658535.0}, {"date": "2021-06-09", "close": 2.681123, "volume": 701277.0}, {"date": "2021-06-10", "close": 2.720991, "volume": 723608.0}, {"date": "2021-06-11", "close": 2.730958, "volume": 1549016.0}, {"date": "2021-06-15", "close": 2.621321, "volume": 1454811.0}, {"date": "2021-06-16", "close": 2.641255, "volume": 1207248.0}, {"date": "2021-06-17", "close": 2.561519, "volume": 1456461.0}, {"date": "2021-06-18", "close": 2.671156, "volume": 2117834.0}, {"date": "2021-06-21", "close": 2.641255, "volume": 933692.0}, {"date": "2021-06-22", "close": 2.651222, "volume": 1818547.0}, {"date": "2021-06-23", "close": 2.671156, "volume": 7279706.0}, {"date": "2021-06-24", "close": 2.69109, "volume": 5196914.0}, {"date": "2021-06-25", "close": 2.711024, "volume": 1468900.0}, {"date": "2021-06-28", "close": 2.711024, "volume": 1496825.0}, {"date": "2021-06-29", "close": 2.730958, "volume": 2223611.0}, {"date": "2021-06-30", "close": 2.770826, "volume": 7243728.0}, {"date": "2021-07-01", "close": 2.750892, "volume": 15036857.0}, {"date": "2021-07-02", "close": 2.880463, "volume": 13549849.0}, {"date": "2021-07-05", "close": 2.960199, "volume": 2961077.0}, {"date": "2021-07-06", "close": 2.900397, "volume": 1866569.0}, {"date": "2021-07-07", "close": 2.89043, "volume": 2000913.0}, {"date": "2021-07-08", "close": 2.870496, "volume": 1089164.0}, {"date": "2021-07-09", "close": 2.980133, "volume": 6458786.0}, {"date": "2021-07-12", "close": 3.010034, "volume": 2551468.0}, {"date": "2021-07-13", "close": 2.980133, "volume": 4208716.0}, {"date": "2021-07-14", "close": 2.980133, "volume": 3543083.0}, {"date": "2021-07-15", "close": 3.010034, "volume": 41591270.0}, {"date": "2021-07-16", "close": 3.049902, "volume": 4371576.0}, {"date": "2021-07-19", "close": 3.000067, "volume": 5164459.0}, {"date": "2021-07-20", "close": 3.000067, "volume": 4697632.0}, {"date": "2021-07-21", "close": 2.970166, "volume": 2254743.0}, {"date": "2021-07-22", "close": 2.970166, "volume": 1545070.0}, {"date": "2021-07-23", "close": 2.9901, "volume": 919859.0}, {"date": "2021-07-26", "close": 2.980133, "volume": 1314267.0}, {"date": "2021-07-27", "close": 2.920331, "volume": 2436681.0}, {"date": "2021-07-28", "close": 2.910364, "volume": 1723508.0}, {"date": "2021-07-29", "close": 2.910364, "volume": 1390900.0}, {"date": "2021-07-30", "close": 2.910364, "volume": 2126130.0}, {"date": "2021-08-02", "close": 3.020001, "volume": 1548483.0}, {"date": "2021-08-03", "close": 2.9901, "volume": 747868.0}, {"date": "2021-08-04", "close": 3.039935, "volume": 2193864.0}, {"date": "2021-08-05", "close": 3.099737, "volume": 3213124.0}, {"date": "2021-08-06", "close": 3.139605, "volume": 1399856.0}, {"date": "2021-08-09", "close": 3.099737, "volume": 1827353.0}, {"date": "2021-08-10", "close": 3.109704, "volume": 1472596.0}, {"date": "2021-08-11", "close": 3.129638, "volume": 1151389.0}, {"date": "2021-08-12", "close": 3.159539, "volume": 1730701.0}, {"date": "2021-08-13", "close": 3.239275, "volume": 2158841.0}, {"date": "2021-08-16", "close": 3.229308, "volume": 2528775.0}, {"date": "2021-08-17", "close": 3.229308, "volume": 3572563.0}, {"date": "2021-08-18", "close": 3.319011, "volume": 2170347.0}, {"date": "2021-08-19", "close": 3.328978, "volume": 2766224.0}, {"date": "2021-08-20", "close": 3.259209, "volume": 1852088.0}, {"date": "2021-08-23", "close": 3.328978, "volume": 2527387.0}, {"date": "2021-08-24", "close": 3.328978, "volume": 1502873.0}, {"date": "2021-08-25", "close": 3.368846, "volume": 2321580.0}, {"date": "2021-08-26", "close": 3.368846, "volume": 2058924.0}, {"date": "2021-08-27", "close": 3.338945, "volume": 1553137.0}, {"date": "2021-08-30", "close": 3.338945, "volume": 2297726.0}, {"date": "2021-08-31", "close": 3.418681, "volume": 2760924.0}, {"date": "2021-09-01", "close": 3.358879, "volume": 1624539.0}, {"date": "2021-09-02", "close": 3.408714, "volume": 4028032.0}, {"date": "2021-09-03", "close": 3.458549, "volume": 1640320.0}, {"date": "2021-09-06", "close": 3.458549, "volume": 1438980.0}, {"date": "2021-09-07", "close": 3.498417, "volume": 2569766.0}, {"date": "2021-09-08", "close": 3.478483, "volume": 2251506.0}, {"date": "2021-09-09", "close": 3.38878, "volume": 1839683.0}, {"date": "2021-09-10", "close": 3.448582, "volume": 1526091.0}, {"date": "2021-09-13", "close": 3.398747, "volume": 1525569.0}, {"date": "2021-09-14", "close": 3.428648, "volume": 2179664.0}, {"date": "2021-09-15", "close": 3.438615, "volume": 1802051.0}, {"date": "2021-09-16", "close": 3.478483, "volume": 3041137.0}, {"date": "2021-09-17", "close": 3.598087, "volume": 15564168.0}, {"date": "2021-09-20", "close": 3.468516, "volume": 2272866.0}, {"date": "2021-09-21", "close": 3.48845, "volume": 1709610.0}, {"date": "2021-09-22", "close": 3.518351, "volume": 2557285.0}, {"date": "2021-09-23", "close": 3.568186, "volume": 1680781.0}, {"date": "2021-09-24", "close": 3.478483, "volume": 1720663.0}, {"date": "2021-09-27", "close": 3.508384, "volume": 1570175.0}, {"date": "2021-09-28", "close": 3.408714, "volume": 823861.0}, {"date": "2021-09-29", "close": 3.338945, "volume": 2380985.0}, {"date": "2021-09-30", "close": 3.398747, "volume": 2183180.0}, {"date": "2021-10-01", "close": 3.378813, "volume": 2414319.0}, {"date": "2021-10-04", "close": 3.418681, "volume": 621442.0}, {"date": "2021-10-05", "close": 3.28911, "volume": 1554658.0}, {"date": "2021-10-06", "close": 3.229308, "volume": 1812011.0}, {"date": "2021-10-07", "close": 3.328978, "volume": 2069632.0}, {"date": "2021-10-08", "close": 3.319011, "volume": 2015706.0}, {"date": "2021-10-11", "close": 3.249242, "volume": 968308.0}, {"date": "2021-10-12", "close": 3.219341, "volume": 1043738.0}, {"date": "2021-10-13", "close": 3.239275, "volume": 1763557.0}, {"date": "2021-10-14", "close": 3.299077, "volume": 890328.0}, {"date": "2021-10-15", "close": 3.309044, "volume": 1535598.0}, {"date": "2021-10-18", "close": 3.279143, "volume": 1163428.0}, {"date": "2021-10-19", "close": 3.309044, "volume": 1243120.0}, {"date": "2021-10-20", "close": 3.239275, "volume": 1358460.0}, {"date": "2021-10-21", "close": 3.239275, "volume": 1588481.0}, {"date": "2021-10-22", "close": 3.299077, "volume": 781723.0}, {"date": "2021-10-25", "close": 3.259209, "volume": 573747.0}, {"date": "2021-10-26", "close": 3.269176, "volume": 1088209.0}, {"date": "2021-10-27", "close": 3.338945, "volume": 2170717.0}, {"date": "2021-10-28", "close": 3.249242, "volume": 1067782.0}, {"date": "2021-10-29", "close": 3.199407, "volume": 1207804.0}, {"date": "2021-11-01", "close": 3.269176, "volume": 1278696.0}, {"date": "2021-11-02", "close": 3.279143, "volume": 1039250.0}, {"date": "2021-11-03", "close": 3.279143, "volume": 995484.0}, {"date": "2021-11-04", "close": 3.328978, "volume": 3551577.0}, {"date": "2021-11-05", "close": 3.348912, "volume": 1022649.0}, {"date": "2021-11-08", "close": 3.299077, "volume": 842949.0}, {"date": "2021-11-09", "close": 3.328978, "volume": 1078923.0}, {"date": "2021-11-10", "close": 3.299077, "volume": 752993.0}, {"date": "2021-11-11", "close": 3.239275, "volume": 948426.0}, {"date": "2021-11-12", "close": 3.219341, "volume": 1109473.0}, {"date": "2021-11-15", "close": 3.239275, "volume": 1114476.0}, {"date": "2021-11-16", "close": 3.179473, "volume": 1251735.0}, {"date": "2021-11-17", "close": 3.18944, "volume": 1348956.0}, {"date": "2021-11-18", "close": 3.249242, "volume": 1737699.0}, {"date": "2021-11-19", "close": 3.28911, "volume": 733053.0}, {"date": "2021-11-22", "close": 3.259209, "volume": 803960.0}, {"date": "2021-11-23", "close": 3.239275, "volume": 669820.0}, {"date": "2021-11-24", "close": 3.28911, "volume": 948387.0}, {"date": "2021-11-25", "close": 3.249242, "volume": 933096.0}, {"date": "2021-11-26", "close": 3.18944, "volume": 753347.0}, {"date": "2021-11-29", "close": 3.149572, "volume": 674387.0}, {"date": "2021-11-30", "close": 3.219341, "volume": 1714460.0}, {"date": "2021-12-01", "close": 3.159539, "volume": 1198900.0}, {"date": "2021-12-02", "close": 3.139605, "volume": 743693.0}, {"date": "2021-12-03", "close": 3.119671, "volume": 1329453.0}, {"date": "2021-12-06", "close": 3.109704, "volume": 598148.0}, {"date": "2021-12-07", "close": 3.209374, "volume": 714983.0}, {"date": "2021-12-08", "close": 3.249242, "volume": 918143.0}, {"date": "2021-12-09", "close": 3.299077, "volume": 1293369.0}, {"date": "2021-12-10", "close": 3.299077, "volume": 1094995.0}, {"date": "2021-12-13", "close": 3.319011, "volume": 1555748.0}, {"date": "2021-12-14", "close": 3.309044, "volume": 2573555.0}, {"date": "2021-12-15", "close": 3.249242, "volume": 1006971.0}, {"date": "2021-12-16", "close": 3.269176, "volume": 2932289.0}, {"date": "2021-12-17", "close": 3.328978, "volume": 3132246.0}, {"date": "2021-12-20", "close": 3.38878, "volume": 1255814.0}, {"date": "2021-12-21", "close": 3.38878, "volume": 1986968.0}, {"date": "2021-12-22", "close": 3.348912, "volume": 1989184.0}, {"date": "2021-12-23", "close": 3.398747, "volume": 1838040.0}, {"date": "2021-12-24", "close": 3.448582, "volume": 317034.0}, {"date": "2021-12-29", "close": 3.518351, "volume": 961355.0}, {"date": "2021-12-30", "close": 3.548252, "volume": 2629417.0}, {"date": "2021-12-31", "close": 3.48845, "volume": 489534.0}, {"date": "2022-01-04", "close": 3.528318, "volume": 616717.0}, {"date": "2022-01-05", "close": 3.48845, "volume": 1043470.0}, {"date": "2022-01-06", "close": 3.38878, "volume": 1668169.0}, {"date": "2022-01-07", "close": 3.408714, "volume": 375421.0}, {"date": "2022-01-10", "close": 3.328978, "volume": 971652.0}, {"date": "2022-01-11", "close": 3.259209, "volume": 1250768.0}, {"date": "2022-01-12", "close": 3.229308, "volume": 1257377.0}, {"date": "2022-01-13", "close": 3.179473, "volume": 758189.0}, {"date": "2022-01-14", "close": 3.099737, "volume": 478662.0}, {"date": "2022-01-17", "close": 3.079803, "volume": 520739.0}, {"date": "2022-01-18", "close": 3.059869, "volume": 840753.0}, {"date": "2022-01-19", "close": 3.029968, "volume": 1027789.0}, {"date": "2022-01-20", "close": 3.049902, "volume": 1145391.0}, {"date": "2022-01-21", "close": 2.960199, "volume": 1246402.0}, {"date": "2022-01-24", "close": 3.010034, "volume": 1473135.0}, {"date": "2022-01-25", "close": 2.880463, "volume": 2666060.0}, {"date": "2022-01-27", "close": 2.750892, "volume": 2128206.0}, {"date": "2022-01-28", "close": 2.880463, "volume": 3627569.0}, {"date": "2022-01-31", "close": 2.960199, "volume": 1955489.0}, {"date": "2022-02-01", "close": 3.010034, "volume": 2127797.0}, {"date": "2022-02-02", "close": 3.049902, "volume": 1377377.0}, {"date": "2022-02-03", "close": 3.029968, "volume": 770124.0}, {"date": "2022-02-04", "close": 3.029968, "volume": 900285.0}, {"date": "2022-02-07", "close": 3.039935, "volume": 1346919.0}, {"date": "2022-02-08", "close": 3.039935, "volume": 762276.0}, {"date": "2022-02-09", "close": 3.069836, "volume": 979438.0}, {"date": "2022-02-10", "close": 3.010034, "volume": 901035.0}, {"date": "2022-02-11", "close": 2.920331, "volume": 803129.0}, {"date": "2022-02-14", "close": 2.930298, "volume": 1844509.0}, {"date": "2022-02-15", "close": 2.930298, "volume": 1487839.0}, {"date": "2022-02-16", "close": 2.970166, "volume": 1377994.0}, {"date": "2022-02-17", "close": 3.000067, "volume": 3508904.0}, {"date": "2022-02-18", "close": 3.000067, "volume": 1214652.0}, {"date": "2022-02-21", "close": 2.960199, "volume": 986775.0}, {"date": "2022-02-22", "close": 2.860529, "volume": 1775853.0}, {"date": "2022-02-23", "close": 2.860529, "volume": 1228976.0}, {"date": "2022-02-24", "close": 2.79076, "volume": 2957884.0}, {"date": "2022-02-25", "close": 2.830628, "volume": 1488429.0}, {"date": "2022-02-28", "close": 2.860529, "volume": 1333312.0}, {"date": "2022-03-01", "close": 2.870496, "volume": 1294114.0}, {"date": "2022-03-02", "close": 2.820661, "volume": 1276457.0}, {"date": "2022-03-03", "close": 2.850562, "volume": 944551.0}, {"date": "2022-03-04", "close": 2.770826, "volume": 1197454.0}, {"date": "2022-03-07", "close": 2.701057, "volume": 1637231.0}, {"date": "2022-03-08", "close": 2.740925, "volume": 2089041.0}, {"date": "2022-03-09", "close": 2.79076, "volume": 693389.0}, {"date": "2022-03-10", "close": 2.89043, "volume": 1583670.0}, {"date": "2022-03-11", "close": 2.89043, "volume": 1370600.0}, {"date": "2022-03-14", "close": 2.940265, "volume": 1413074.0}, {"date": "2022-03-15", "close": 2.950232, "volume": 1339897.0}, {"date": "2022-03-16", "close": 2.910364, "volume": 1387869.0}, {"date": "2022-03-17", "close": 2.920331, "volume": 2496109.0}, {"date": "2022-03-18", "close": 2.900397, "volume": 2266647.0}, {"date": "2022-03-21", "close": 2.810694, "volume": 1037787.0}, {"date": "2022-03-22", "close": 2.840595, "volume": 821535.0}, {"date": "2022-03-23", "close": 2.850562, "volume": 818558.0}, {"date": "2022-03-24", "close": 2.820661, "volume": 1317085.0}, {"date": "2022-03-25", "close": 2.860529, "volume": 1137059.0}, {"date": "2022-03-28", "close": 2.850562, "volume": 982496.0}, {"date": "2022-03-29", "close": 2.850562, "volume": 1934619.0}, {"date": "2022-03-30", "close": 2.840595, "volume": 1608759.0}, {"date": "2022-03-31", "close": 2.870496, "volume": 2010642.0}, {"date": "2022-04-01", "close": 2.770826, "volume": 818059.0}, {"date": "2022-04-04", "close": 2.820661, "volume": 1129027.0}, {"date": "2022-04-05", "close": 2.850562, "volume": 1398525.0}, {"date": "2022-04-06", "close": 2.840595, "volume": 1010201.0}, {"date": "2022-04-07", "close": 2.800727, "volume": 756983.0}, {"date": "2022-04-08", "close": 2.79076, "volume": 870597.0}, {"date": "2022-04-11", "close": 2.79076, "volume": 1469791.0}, {"date": "2022-04-12", "close": 2.770826, "volume": 635971.0}, {"date": "2022-04-13", "close": 2.760859, "volume": 457256.0}, {"date": "2022-04-14", "close": 2.750892, "volume": 1083930.0}, {"date": "2022-04-19", "close": 2.740925, "volume": 543675.0}, {"date": "2022-04-20", "close": 2.740925, "volume": 1338186.0}, {"date": "2022-04-21", "close": 2.830628, "volume": 1448448.0}, {"date": "2022-04-22", "close": 2.750892, "volume": 747633.0}, {"date": "2022-04-26", "close": 2.69109, "volume": 1077059.0}, {"date": "2022-04-27", "close": 2.750892, "volume": 1442705.0}, {"date": "2022-04-28", "close": 2.730958, "volume": 812411.0}, {"date": "2022-04-29", "close": 2.79076, "volume": 887290.0}, {"date": "2022-05-02", "close": 2.661189, "volume": 1138029.0}, {"date": "2022-05-03", "close": 2.601387, "volume": 1376166.0}, {"date": "2022-05-04", "close": 2.521651, "volume": 1799433.0}, {"date": "2022-05-05", "close": 2.541585, "volume": 2806946.0}, {"date": "2022-05-06", "close": 2.421981, "volume": 1688186.0}, {"date": "2022-05-09", "close": 2.312344, "volume": 1448862.0}, {"date": "2022-05-10", "close": 2.312344, "volume": 3812417.0}, {"date": "2022-05-11", "close": 2.312344, "volume": 1874761.0}, {"date": "2022-05-12", "close": 2.282443, "volume": 2586433.0}, {"date": "2022-05-13", "close": 2.312344, "volume": 3369664.0}, {"date": "2022-05-16", "close": 2.262509, "volume": 2269185.0}, {"date": "2022-05-17", "close": 2.312344, "volume": 1658084.0}, {"date": "2022-05-18", "close": 2.372146, "volume": 1604582.0}, {"date": "2022-05-19", "close": 2.272476, "volume": 2554514.0}, {"date": "2022-05-20", "close": 2.282443, "volume": 1399681.0}, {"date": "2022-05-23", "close": 2.312344, "volume": 895564.0}, {"date": "2022-05-24", "close": 2.302377, "volume": 1023127.0}, {"date": "2022-05-25", "close": 2.262509, "volume": 1254111.0}, {"date": "2022-05-26", "close": 2.232608, "volume": 1172695.0}, {"date": "2022-05-27", "close": 2.202707, "volume": 1149055.0}, {"date": "2022-05-30", "close": 2.232608, "volume": 4392776.0}, {"date": "2022-05-31", "close": 2.212674, "volume": 8474736.0}, {"date": "2022-06-01", "close": 2.232608, "volume": 1531119.0}, {"date": "2022-06-02", "close": 2.202707, "volume": 1278734.0}, {"date": "2022-06-03", "close": 2.182773, "volume": 1394712.0}, {"date": "2022-06-06", "close": 2.113004, "volume": 1451391.0}, {"date": "2022-06-07", "close": 2.09307, "volume": 2624382.0}, {"date": "2022-06-08", "close": 2.073136, "volume": 1057133.0}, {"date": "2022-06-09", "close": 2.023301, "volume": 763435.0}, {"date": "2022-06-10", "close": 2.003367, "volume": 1462047.0}, {"date": "2022-06-14", "close": 1.9286145, "volume": 3596026.0}, {"date": "2022-06-15", "close": 1.8588455, "volume": 1604501.0}, {"date": "2022-06-16", "close": 1.903697, "volume": 2007273.0}, {"date": "2022-06-17", "close": 1.883763, "volume": 2784655.0}, {"date": "2022-06-20", "close": 1.923631, "volume": 1618521.0}, {"date": "2022-06-21", "close": 1.923631, "volume": 1878519.0}, {"date": "2022-06-22", "close": 1.8787795, "volume": 1037888.0}, {"date": "2022-06-23", "close": 1.8787795, "volume": 1128898.0}, {"date": "2022-06-24", "close": 1.943565, "volume": 1490437.0}, {"date": "2022-06-27", "close": 1.9385815, "volume": 1904350.0}, {"date": "2022-06-28", "close": 1.983433, "volume": 2238043.0}, {"date": "2022-06-29", "close": 1.8987135, "volume": 2035981.0}, {"date": "2022-06-30", "close": 1.804027, "volume": 2383898.0}, {"date": "2022-07-01", "close": 1.8987135, "volume": 1749473.0}, {"date": "2022-07-04", "close": 1.9086805, "volume": 1162115.0}, {"date": "2022-07-05", "close": 1.8887465, "volume": 534157.0}, {"date": "2022-07-06", "close": 1.9186475, "volume": 2236459.0}, {"date": "2022-07-07", "close": 1.933598, "volume": 875010.0}, {"date": "2022-07-08", "close": 1.923631, "volume": 458328.0}, {"date": "2022-07-11", "close": 1.9086805, "volume": 866734.0}, {"date": "2022-07-12", "close": 1.883763, "volume": 1015202.0}, {"date": "2022-07-13", "close": 1.943565, "volume": 967106.0}, {"date": "2022-07-14", "close": 1.8987135, "volume": 849763.0}, {"date": "2022-07-15", "close": 1.89373, "volume": 577343.0}, {"date": "2022-07-18", "close": 1.9585155, "volume": 732812.0}, {"date": "2022-07-19", "close": 1.953532, "volume": 781114.0}, {"date": "2022-07-20", "close": 1.9934, "volume": 1611288.0}, {"date": "2022-07-21", "close": 2.023301, "volume": 832608.0}, {"date": "2022-07-22", "close": 1.9884165, "volume": 1703411.0}, {"date": "2022-07-25", "close": 1.953532, "volume": 1402278.0}, {"date": "2022-07-26", "close": 1.9585155, "volume": 1026754.0}, {"date": "2022-07-27", "close": 1.973466, "volume": 359363.0}, {"date": "2022-07-28", "close": 2.003367, "volume": 727357.0}, {"date": "2022-07-29", "close": 2.073136, "volume": 1073800.0}, {"date": "2022-08-01", "close": 2.063169, "volume": 818400.0}, {"date": "2022-08-02", "close": 1.953532, "volume": 1934429.0}, {"date": "2022-08-03", "close": 1.923631, "volume": 1840673.0}, {"date": "2022-08-04", "close": 1.8987135, "volume": 3171237.0}, {"date": "2022-08-05", "close": 1.9286145, "volume": 2000459.0}, {"date": "2022-08-08", "close": 1.8688125, "volume": 1604820.0}, {"date": "2022-08-09", "close": 1.853862, "volume": 1510113.0}, {"date": "2022-08-10", "close": 1.9086805, "volume": 2232161.0}, {"date": "2022-08-11", "close": 2.003367, "volume": 2600203.0}, {"date": "2022-08-12", "close": 1.9286145, "volume": 2037188.0}, {"date": "2022-08-15", "close": 1.953532, "volume": 1144370.0}, {"date": "2022-08-16", "close": 1.913664, "volume": 1419687.0}, {"date": "2022-08-17", "close": 1.9086805, "volume": 1082616.0}, {"date": "2022-08-18", "close": 1.9086805, "volume": 1647800.0}, {"date": "2022-08-19", "close": 1.89373, "volume": 1368308.0}, {"date": "2022-08-22", "close": 1.853862, "volume": 1609816.0}, {"date": "2022-08-23", "close": 1.8090105, "volume": 1699310.0}, {"date": "2022-08-24", "close": 1.813994, "volume": 1007953.0}, {"date": "2022-08-25", "close": 1.873796, "volume": 1534985.0}, {"date": "2022-08-26", "close": 1.9186475, "volume": 1575139.0}, {"date": "2022-08-29", "close": 1.853862, "volume": 1040614.0}, {"date": "2022-08-30", "close": 1.853862, "volume": 2896710.0}, {"date": "2022-08-31", "close": 1.8289445, "volume": 1882231.0}, {"date": "2022-09-01", "close": 1.754192, "volume": 1832771.0}, {"date": "2022-09-02", "close": 1.7492085, "volume": 642188.0}, {"date": "2022-09-05", "close": 1.79406, "volume": 1391271.0}, {"date": "2022-09-06", "close": 1.7990435, "volume": 1997877.0}, {"date": "2022-09-07", "close": 1.79406, "volume": 2370123.0}, {"date": "2022-09-08", "close": 1.8688125, "volume": 1596232.0}, {"date": "2022-09-09", "close": 1.8588455, "volume": 1156798.0}, {"date": "2022-09-12", "close": 1.873796, "volume": 807997.0}, {"date": "2022-09-13", "close": 1.9485485, "volume": 1737345.0}, {"date": "2022-09-14", "close": 1.8688125, "volume": 2015555.0}, {"date": "2022-09-15", "close": 1.853862, "volume": 2636970.0}, {"date": "2022-09-16", "close": 1.813994, "volume": 9261140.0}, {"date": "2022-09-19", "close": 1.804027, "volume": 1402636.0}, {"date": "2022-09-20", "close": 1.7791095, "volume": 1323634.0}, {"date": "2022-09-21", "close": 1.774126, "volume": 1543073.0}, {"date": "2022-09-23", "close": 1.6595055, "volume": 2238722.0}, {"date": "2022-09-26", "close": 1.624621, "volume": 1751655.0}, {"date": "2022-09-27", "close": 1.5897365, "volume": 1310238.0}, {"date": "2022-09-28", "close": 1.534918, "volume": 2323250.0}, {"date": "2022-09-29", "close": 1.514984, "volume": 1291925.0}, {"date": "2022-09-30", "close": 1.5299345, "volume": 2378301.0}, {"date": "2022-10-03", "close": 1.514984, "volume": 605695.0}, {"date": "2022-10-04", "close": 1.604687, "volume": 952998.0}, {"date": "2022-10-05", "close": 1.6495385, "volume": 2010811.0}, {"date": "2022-10-06", "close": 1.6296045, "volume": 1209511.0}, {"date": "2022-10-07", "close": 1.5797695, "volume": 1201336.0}, {"date": "2022-10-10", "close": 1.514984, "volume": 1118757.0}, {"date": "2022-10-11", "close": 1.5100005, "volume": 1775778.0}, {"date": "2022-10-12", "close": 1.5000335, "volume": 1006030.0}, {"date": "2022-10-13", "close": 1.49505, "volume": 918518.0}, {"date": "2022-10-14", "close": 1.5399015, "volume": 1306891.0}, {"date": "2022-10-17", "close": 1.5498685, "volume": 805031.0}, {"date": "2022-10-18", "close": 1.604687, "volume": 1598642.0}, {"date": "2022-10-19", "close": 1.624621, "volume": 1635566.0}, {"date": "2022-10-20", "close": 1.544885, "volume": 1454925.0}, {"date": "2022-10-21", "close": 1.505017, "volume": 839225.0}, {"date": "2022-10-24", "close": 1.5299345, "volume": 602479.0}, {"date": "2022-10-25", "close": 1.554852, "volume": 552086.0}, {"date": "2022-10-26", "close": 1.5997035, "volume": 2530132.0}, {"date": "2022-10-27", "close": 1.614654, "volume": 2074292.0}, {"date": "2022-10-28", "close": 1.6296045, "volume": 1163311.0}, {"date": "2022-10-31", "close": 1.6794395, "volume": 1186957.0}, {"date": "2022-11-01", "close": 1.744225, "volume": 1403735.0}, {"date": "2022-11-02", "close": 1.734258, "volume": 1208303.0}, {"date": "2022-11-03", "close": 1.634588, "volume": 714214.0}, {"date": "2022-11-04", "close": 1.654522, "volume": 1083857.0}, {"date": "2022-11-07", "close": 1.664489, "volume": 849151.0}, {"date": "2022-11-08", "close": 1.6595055, "volume": 1277894.0}, {"date": "2022-11-09", "close": 1.69439, "volume": 1165827.0}, {"date": "2022-11-10", "close": 1.69439, "volume": 765359.0}, {"date": "2022-11-11", "close": 1.79406, "volume": 1699337.0}, {"date": "2022-11-14", "close": 1.764159, "volume": 1609605.0}, {"date": "2022-11-15", "close": 1.79406, "volume": 1178590.0}, {"date": "2022-11-16", "close": 1.79406, "volume": 1223817.0}, {"date": "2022-11-17", "close": 1.813994, "volume": 1490374.0}, {"date": "2022-11-18", "close": 1.843895, "volume": 1269180.0}, {"date": "2022-11-21", "close": 1.863829, "volume": 1018376.0}, {"date": "2022-11-22", "close": 1.843895, "volume": 1134581.0}, {"date": "2022-11-23", "close": 1.843895, "volume": 1120903.0}, {"date": "2022-11-24", "close": 1.833928, "volume": 865084.0}, {"date": "2022-11-25", "close": 1.863829, "volume": 754825.0}, {"date": "2022-11-28", "close": 1.883763, "volume": 432806.0}, {"date": "2022-11-29", "close": 1.873796, "volume": 803276.0}, {"date": "2022-11-30", "close": 1.843895, "volume": 2138050.0}, {"date": "2022-12-01", "close": 1.843895, "volume": 972291.0}, {"date": "2022-12-02", "close": 1.823961, "volume": 3241336.0}, {"date": "2022-12-05", "close": 1.8189775, "volume": 422270.0}, {"date": "2022-12-06", "close": 1.7791095, "volume": 803394.0}, {"date": "2022-12-07", "close": 1.754192, "volume": 1109088.0}, {"date": "2022-12-08", "close": 1.7492085, "volume": 859812.0}, {"date": "2022-12-09", "close": 1.754192, "volume": 1144536.0}, {"date": "2022-12-12", "close": 1.754192, "volume": 1131519.0}, {"date": "2022-12-13", "close": 1.7791095, "volume": 1495420.0}, {"date": "2022-12-14", "close": 1.79406, "volume": 959979.0}, {"date": "2022-12-15", "close": 1.734258, "volume": 2310434.0}, {"date": "2022-12-16", "close": 1.714324, "volume": 1978354.0}, {"date": "2022-12-19", "close": 1.714324, "volume": 1114520.0}, {"date": "2022-12-20", "close": 1.6395715, "volume": 2030099.0}, {"date": "2022-12-21", "close": 1.714324, "volume": 1431133.0}, {"date": "2022-12-22", "close": 1.734258, "volume": 1043405.0}, {"date": "2022-12-23", "close": 1.774126, "volume": 1173649.0}, {"date": "2022-12-28", "close": 1.754192, "volume": 1187894.0}, {"date": "2022-12-29", "close": 1.704357, "volume": 1329811.0}, {"date": "2022-12-30", "close": 1.6993735, "volume": 775794.0}, {"date": "2023-01-03", "close": 1.6694725, "volume": 570144.0}, {"date": "2023-01-04", "close": 1.684423, "volume": 1653703.0}, {"date": "2023-01-05", "close": 1.754192, "volume": 1052124.0}, {"date": "2023-01-06", "close": 1.7093405, "volume": 597726.0}, {"date": "2023-01-09", "close": 1.764159, "volume": 464879.0}, {"date": "2023-01-10", "close": 1.754192, "volume": 721748.0}, {"date": "2023-01-11", "close": 1.7990435, "volume": 872223.0}, {"date": "2023-01-12", "close": 1.843895, "volume": 733809.0}, {"date": "2023-01-13", "close": 1.8389115, "volume": 604147.0}, {"date": "2023-01-16", "close": 1.8787795, "volume": 786070.0}, {"date": "2023-01-17", "close": 1.863829, "volume": 734021.0}, {"date": "2023-01-18", "close": 1.873796, "volume": 391545.0}, {"date": "2023-01-19", "close": 1.8488785, "volume": 593285.0}, {"date": "2023-01-20", "close": 1.804027, "volume": 1027537.0}, {"date": "2023-01-23", "close": 1.833928, "volume": 1337852.0}, {"date": "2023-01-24", "close": 1.8588455, "volume": 1081001.0}, {"date": "2023-01-25", "close": 1.8588455, "volume": 771906.0}, {"date": "2023-01-27", "close": 1.873796, "volume": 435381.0}, {"date": "2023-01-30", "close": 1.89373, "volume": 383812.0}, {"date": "2023-01-31", "close": 1.8588455, "volume": 766189.0}, {"date": "2023-02-01", "close": 1.863829, "volume": 979174.0}, {"date": "2023-02-02", "close": 1.9286145, "volume": 1582308.0}, {"date": "2023-02-03", "close": 2.013334, "volume": 2939038.0}, {"date": "2023-02-06", "close": 1.963499, "volume": 2015454.0}, {"date": "2023-02-07", "close": 1.853862, "volume": 2166369.0}, {"date": "2023-02-08", "close": 1.804027, "volume": 1181333.0}, {"date": "2023-02-09", "close": 1.79406, "volume": 1121788.0}, {"date": "2023-02-10", "close": 1.764159, "volume": 1006461.0}, {"date": "2023-02-13", "close": 1.7990435, "volume": 1476333.0}, {"date": "2023-02-14", "close": 1.843895, "volume": 1486150.0}, {"date": "2023-02-15", "close": 1.843895, "volume": 1687321.0}, {"date": "2023-02-16", "close": 1.913664, "volume": 1373947.0}, {"date": "2023-02-17", "close": 1.8588455, "volume": 1144952.0}, {"date": "2023-02-20", "close": 1.8389115, "volume": 951897.0}, {"date": "2023-02-21", "close": 1.843895, "volume": 426798.0}, {"date": "2023-02-22", "close": 1.804027, "volume": 1422594.0}, {"date": "2023-02-23", "close": 1.804027, "volume": 550812.0}, {"date": "2023-02-24", "close": 1.784093, "volume": 733057.0}, {"date": "2023-02-27", "close": 1.69439, "volume": 1083550.0}, {"date": "2023-02-28", "close": 1.7292745, "volume": 2363913.0}, {"date": "2023-03-01", "close": 1.7492085, "volume": 1251836.0}, {"date": "2023-03-02", "close": 1.764159, "volume": 1117612.0}, {"date": "2023-03-03", "close": 1.6993735, "volume": 618463.0}, {"date": "2023-03-06", "close": 1.754192, "volume": 359768.0}, {"date": "2023-03-07", "close": 1.704357, "volume": 884448.0}, {"date": "2023-03-08", "close": 1.654522, "volume": 821827.0}, {"date": "2023-03-09", "close": 1.7093405, "volume": 1127077.0}, {"date": "2023-03-10", "close": 1.644555, "volume": 1279967.0}, {"date": "2023-03-13", "close": 1.614654, "volume": 821070.0}, {"date": "2023-03-14", "close": 1.584753, "volume": 4093719.0}, {"date": "2023-03-15", "close": 1.6296045, "volume": 2129500.0}, {"date": "2023-03-16", "close": 1.59472, "volume": 1952239.0}, {"date": "2023-03-17", "close": 1.5997035, "volume": 4364844.0}, {"date": "2023-03-20", "close": 1.574786, "volume": 1175280.0}, {"date": "2023-03-21", "close": 1.59472, "volume": 570871.0}, {"date": "2023-03-22", "close": 1.59472, "volume": 997049.0}, {"date": "2023-03-23", "close": 1.5299345, "volume": 1682797.0}, {"date": "2023-03-24", "close": 1.5498685, "volume": 994814.0}, {"date": "2023-03-27", "close": 1.5299345, "volume": 905810.0}, {"date": "2023-03-28", "close": 1.5299345, "volume": 1158664.0}, {"date": "2023-03-29", "close": 1.5000335, "volume": 754635.0}, {"date": "2023-03-30", "close": 1.514984, "volume": 1162594.0}, {"date": "2023-03-31", "close": 1.505017, "volume": 1533050.0}, {"date": "2023-04-03", "close": 1.5100005, "volume": 1020514.0}, {"date": "2023-04-04", "close": 1.534918, "volume": 2203730.0}, {"date": "2023-04-05", "close": 1.5399015, "volume": 1140875.0}, {"date": "2023-04-06", "close": 1.514984, "volume": 1358918.0}, {"date": "2023-04-11", "close": 1.5498685, "volume": 1669941.0}, {"date": "2023-04-12", "close": 1.564819, "volume": 2011101.0}, {"date": "2023-04-13", "close": 1.604687, "volume": 1065118.0}, {"date": "2023-04-14", "close": 1.6296045, "volume": 1538710.0}, {"date": "2023-04-17", "close": 1.684423, "volume": 1551568.0}, {"date": "2023-04-18", "close": 1.704357, "volume": 1338556.0}, {"date": "2023-04-19", "close": 1.6794395, "volume": 1744207.0}, {"date": "2023-04-20", "close": 1.714324, "volume": 1223572.0}, {"date": "2023-04-21", "close": 1.6694725, "volume": 1239303.0}, {"date": "2023-04-24", "close": 1.734258, "volume": 696017.0}, {"date": "2023-04-26", "close": 1.7193075, "volume": 1380795.0}, {"date": "2023-04-27", "close": 1.704357, "volume": 494786.0}, {"date": "2023-04-28", "close": 1.7093405, "volume": 1116859.0}, {"date": "2023-05-01", "close": 1.714324, "volume": 312957.0}, {"date": "2023-05-02", "close": 1.704357, "volume": 1385032.0}, {"date": "2023-05-03", "close": 1.6794395, "volume": 802906.0}, {"date": "2023-05-04", "close": 1.6894065, "volume": 555531.0}, {"date": "2023-05-05", "close": 1.734258, "volume": 736953.0}, {"date": "2023-05-08", "close": 1.774126, "volume": 1132909.0}, {"date": "2023-05-09", "close": 1.7492085, "volume": 1247052.0}, {"date": "2023-05-10", "close": 1.7791095, "volume": 1153282.0}, {"date": "2023-05-11", "close": 1.774126, "volume": 944784.0}, {"date": "2023-05-12", "close": 1.784093, "volume": 1185397.0}, {"date": "2023-05-15", "close": 1.813994, "volume": 1065845.0}, {"date": "2023-05-16", "close": 1.804027, "volume": 1631038.0}, {"date": "2023-05-17", "close": 1.784093, "volume": 2200555.0}, {"date": "2023-05-18", "close": 1.754192, "volume": 1679904.0}, {"date": "2023-05-19", "close": 1.764159, "volume": 856351.0}, {"date": "2023-05-22", "close": 1.7392415, "volume": 1191771.0}, {"date": "2023-05-23", "close": 1.7691425, "volume": 1342345.0}, {"date": "2023-05-24", "close": 1.7292745, "volume": 651823.0}, {"date": "2023-05-25", "close": 1.734258, "volume": 692329.0}, {"date": "2023-05-26", "close": 1.724291, "volume": 684796.0}, {"date": "2023-05-29", "close": 1.784093, "volume": 756615.0}, {"date": "2023-05-30", "close": 1.79406, "volume": 727522.0}, {"date": "2023-05-31", "close": 1.784093, "volume": 6969031.0}, {"date": "2023-06-01", "close": 1.7492085, "volume": 738759.0}, {"date": "2023-06-02", "close": 1.7591755, "volume": 1586434.0}, {"date": "2023-06-05", "close": 1.774126, "volume": 699793.0}, {"date": "2023-06-06", "close": 1.7492085, "volume": 1182454.0}, {"date": "2023-06-07", "close": 1.7292745, "volume": 764652.0}, {"date": "2023-06-08", "close": 1.6196375, "volume": 1913651.0}, {"date": "2023-06-09", "close": 1.5897365, "volume": 1129624.0}, {"date": "2023-06-13", "close": 1.59472, "volume": 1114366.0}, {"date": "2023-06-14", "close": 1.5997035, "volume": 2067592.0}, {"date": "2023-06-15", "close": 1.5997035, "volume": 2350335.0}, {"date": "2023-06-16", "close": 1.644555, "volume": 1792673.0}, {"date": "2023-06-19", "close": 1.6694725, "volume": 698695.0}, {"date": "2023-06-20", "close": 1.6694725, "volume": 1530594.0}, {"date": "2023-06-21", "close": 1.69439, "volume": 1488083.0}, {"date": "2023-06-22", "close": 1.59472, "volume": 1113823.0}, {"date": "2023-06-23", "close": 1.564819, "volume": 1144947.0}, {"date": "2023-06-26", "close": 1.564819, "volume": 1809479.0}, {"date": "2023-06-27", "close": 1.6495385, "volume": 1484471.0}, {"date": "2023-06-28", "close": 1.704357, "volume": 880624.0}, {"date": "2023-06-29", "close": 1.6894065, "volume": 2428458.0}, {"date": "2023-06-30", "close": 1.644555, "volume": 1315120.0}, {"date": "2023-07-03", "close": 1.664489, "volume": 1279859.0}, {"date": "2023-07-04", "close": 1.714324, "volume": 873614.0}, {"date": "2023-07-05", "close": 1.6894065, "volume": 1134931.0}, {"date": "2023-07-06", "close": 1.6395715, "volume": 1404966.0}, {"date": "2023-07-07", "close": 1.59472, "volume": 1032285.0}, {"date": "2023-07-10", "close": 1.5997035, "volume": 936618.0}, {"date": "2023-07-11", "close": 1.6196375, "volume": 887212.0}, {"date": "2023-07-12", "close": 1.6595055, "volume": 962573.0}, {"date": "2023-07-13", "close": 1.69439, "volume": 1162169.0}, {"date": "2023-07-14", "close": 1.724291, "volume": 932890.0}, {"date": "2023-07-17", "close": 1.6794395, "volume": 1271454.0}, {"date": "2023-07-18", "close": 1.644555, "volume": 3194746.0}, {"date": "2023-07-19", "close": 1.6495385, "volume": 6027206.0}, {"date": "2023-07-20", "close": 1.6495385, "volume": 721685.0}, {"date": "2023-07-21", "close": 1.6395715, "volume": 1287800.0}, {"date": "2023-07-24", "close": 1.6694725, "volume": 931015.0}, {"date": "2023-07-25", "close": 1.6694725, "volume": 880790.0}, {"date": "2023-07-26", "close": 1.674456, "volume": 587774.0}, {"date": "2023-07-27", "close": 1.744225, "volume": 1473611.0}, {"date": "2023-07-28", "close": 1.724291, "volume": 1106107.0}, {"date": "2023-07-31", "close": 1.69439, "volume": 736283.0}, {"date": "2023-08-01", "close": 1.6794395, "volume": 1183283.0}, {"date": "2023-08-02", "close": 1.5897365, "volume": 1335548.0}, {"date": "2023-08-03", "close": 1.5897365, "volume": 1012683.0}, {"date": "2023-08-04", "close": 1.59472, "volume": 1631188.0}, {"date": "2023-08-07", "close": 1.59472, "volume": 368501.0}, {"date": "2023-08-08", "close": 1.6096705, "volume": 1736771.0}, {"date": "2023-08-09", "close": 1.6196375, "volume": 953880.0}, {"date": "2023-08-10", "close": 1.584753, "volume": 1378830.0}, {"date": "2023-08-11", "close": 1.5598355, "volume": 1498875.0}, {"date": "2023-08-14", "close": 1.5199675, "volume": 1005123.0}, {"date": "2023-08-15", "close": 1.4900665, "volume": 1198943.0}, {"date": "2023-08-16", "close": 1.49505, "volume": 1045127.0}, {"date": "2023-08-17", "close": 1.514984, "volume": 1720686.0}, {"date": "2023-08-18", "close": 1.425281, "volume": 4048540.0}, {"date": "2023-08-21", "close": 1.435248, "volume": 2633536.0}, {"date": "2023-08-22", "close": 1.4302645, "volume": 1571492.0}, {"date": "2023-08-23", "close": 1.425281, "volume": 1314653.0}, {"date": "2023-08-24", "close": 1.435248, "volume": 1550977.0}, {"date": "2023-08-25", "close": 1.435248, "volume": 3132471.0}, {"date": "2023-08-28", "close": 1.4402315, "volume": 602802.0}, {"date": "2023-08-29", "close": 1.4402315, "volume": 2741908.0}, {"date": "2023-08-30", "close": 1.4900665, "volume": 1179335.0}, {"date": "2023-08-31", "close": 1.4800995, "volume": 1267865.0}, {"date": "2023-09-01", "close": 1.4601655, "volume": 686208.0}, {"date": "2023-09-04", "close": 1.465149, "volume": 1354986.0}, {"date": "2023-09-05", "close": 1.465149, "volume": 1025200.0}, {"date": "2023-09-06", "close": 1.4402315, "volume": 1630231.0}, {"date": "2023-09-07", "close": 1.4402315, "volume": 1080469.0}, {"date": "2023-09-08", "close": 1.4501985, "volume": 1979085.0}, {"date": "2023-09-11", "close": 1.455182, "volume": 1766505.0}, {"date": "2023-09-12", "close": 1.4501985, "volume": 1110215.0}, {"date": "2023-09-13", "close": 1.425281, "volume": 1629668.0}, {"date": "2023-09-14", "close": 1.455182, "volume": 2135809.0}, {"date": "2023-09-15", "close": 1.5498685, "volume": 17164164.0}, {"date": "2023-09-18", "close": 1.544885, "volume": 1504996.0}, {"date": "2023-09-19", "close": 1.5000335, "volume": 1988729.0}, {"date": "2023-09-20", "close": 1.49505, "volume": 2990431.0}, {"date": "2023-09-21", "close": 1.455182, "volume": 2287668.0}, {"date": "2023-09-22", "close": 1.4202975, "volume": 1672407.0}, {"date": "2023-09-25", "close": 1.455182, "volume": 489106.0}, {"date": "2023-09-26", "close": 1.4202975, "volume": 824477.0}, {"date": "2023-09-27", "close": 1.415314, "volume": 1067004.0}, {"date": "2023-09-28", "close": 1.3704625, "volume": 876897.0}, {"date": "2023-09-29", "close": 1.355512, "volume": 1659405.0}, {"date": "2023-10-02", "close": 1.3604955, "volume": 614795.0}, {"date": "2023-10-03", "close": 1.3206275, "volume": 1810373.0}, {"date": "2023-10-04", "close": 1.325611, "volume": 2128753.0}, {"date": "2023-10-05", "close": 1.3405615, "volume": 1384858.0}, {"date": "2023-10-06", "close": 1.355512, "volume": 744065.0}, {"date": "2023-10-09", "close": 1.335578, "volume": 2044538.0}, {"date": "2023-10-10", "close": 1.365479, "volume": 956098.0}, {"date": "2023-10-11", "close": 1.355512, "volume": 1010856.0}, {"date": "2023-10-12", "close": 1.3206275, "volume": 1659507.0}, {"date": "2023-10-13", "close": 1.29571, "volume": 1770117.0}, {"date": "2023-10-16", "close": 1.275776, "volume": 966953.0}, {"date": "2023-10-17", "close": 1.3106605, "volume": 1282255.0}, {"date": "2023-10-18", "close": 1.335578, "volume": 1803606.0}, {"date": "2023-10-19", "close": 1.345545, "volume": 1225552.0}, {"date": "2023-10-20", "close": 1.305677, "volume": 1753869.0}, {"date": "2023-10-23", "close": 1.29571, "volume": 1884197.0}, {"date": "2023-10-24", "close": 1.265809, "volume": 1435104.0}, {"date": "2023-10-25", "close": 1.235908, "volume": 4042559.0}, {"date": "2023-10-26", "close": 1.1810895, "volume": 1338656.0}, {"date": "2023-10-27", "close": 1.176106, "volume": 1683246.0}, {"date": "2023-10-30", "close": 1.1611555, "volume": 1644273.0}, {"date": "2023-10-31", "close": 1.1412215, "volume": 1804648.0}, {"date": "2023-11-01", "close": 1.1711225, "volume": 991122.0}, {"date": "2023-11-02", "close": 1.235908, "volume": 1299352.0}, {"date": "2023-11-03", "close": 1.265809, "volume": 1073184.0}, {"date": "2023-11-06", "close": 1.2508585, "volume": 1115032.0}, {"date": "2023-11-07", "close": 1.235908, "volume": 1675075.0}, {"date": "2023-11-08", "close": 1.2408915, "volume": 2015276.0}, {"date": "2023-11-09", "close": 1.2508585, "volume": 1947845.0}, {"date": "2023-11-10", "close": 1.225941, "volume": 1200327.0}, {"date": "2023-11-13", "close": 1.215974, "volume": 2509186.0}, {"date": "2023-11-14", "close": 1.2608255, "volume": 1392356.0}, {"date": "2023-11-15", "close": 1.405347, "volume": 1863472.0}, {"date": "2023-11-16", "close": 1.3604955, "volume": 1153056.0}, {"date": "2023-11-17", "close": 1.4003635, "volume": 1138555.0}, {"date": "2023-11-20", "close": 1.4302645, "volume": 1375443.0}, {"date": "2023-11-21", "close": 1.445215, "volume": 2313919.0}, {"date": "2023-11-22", "close": 1.415314, "volume": 953179.0}, {"date": "2023-11-23", "close": 1.39538, "volume": 788763.0}, {"date": "2023-11-24", "close": 1.39538, "volume": 187013.0}, {"date": "2023-11-27", "close": 1.355512, "volume": 880654.0}, {"date": "2023-11-28", "close": 1.4003635, "volume": 893304.0}, {"date": "2023-11-29", "close": 1.445215, "volume": 1091608.0}, {"date": "2023-11-30", "close": 1.4601655, "volume": 1539474.0}, {"date": "2023-12-01", "close": 1.4302645, "volume": 598175.0}, {"date": "2023-12-04", "close": 1.4701325, "volume": 1068304.0}, {"date": "2023-12-05", "close": 1.4701325, "volume": 1018539.0}, {"date": "2023-12-06", "close": 1.544885, "volume": 1916390.0}, {"date": "2023-12-07", "close": 1.644555, "volume": 2427155.0}, {"date": "2023-12-08", "close": 1.5897365, "volume": 1405772.0}, {"date": "2023-12-11", "close": 1.554852, "volume": 1149389.0}, {"date": "2023-12-12", "close": 1.554852, "volume": 1055014.0}, {"date": "2023-12-13", "close": 1.5698025, "volume": 867032.0}, {"date": "2023-12-14", "close": 1.714324, "volume": 1827958.0}, {"date": "2023-12-15", "close": 1.654522, "volume": 3294420.0}, {"date": "2023-12-18", "close": 1.674456, "volume": 992321.0}, {"date": "2023-12-19", "close": 1.704357, "volume": 1673226.0}, {"date": "2023-12-20", "close": 1.7292745, "volume": 1667696.0}, {"date": "2023-12-21", "close": 1.734258, "volume": 1663660.0}, {"date": "2023-12-22", "close": 1.7292745, "volume": 592683.0}, {"date": "2023-12-27", "close": 1.774126, "volume": 799293.0}, {"date": "2023-12-28", "close": 1.774126, "volume": 1106550.0}, {"date": "2023-12-29", "close": 1.7492085, "volume": 378303.0}, {"date": "2024-01-02", "close": 1.734258, "volume": 374059.0}, {"date": "2024-01-03", "close": 1.6495385, "volume": 652169.0}, {"date": "2024-01-04", "close": 1.644555, "volume": 1363371.0}, {"date": "2024-01-05", "close": 1.664489, "volume": 766387.0}, {"date": "2024-01-08", "close": 1.644555, "volume": 636340.0}, {"date": "2024-01-09", "close": 1.684423, "volume": 512209.0}, {"date": "2024-01-10", "close": 1.714324, "volume": 1101250.0}, {"date": "2024-01-11", "close": 1.7193075, "volume": 644442.0}, {"date": "2024-01-12", "close": 1.7093405, "volume": 634088.0}, {"date": "2024-01-15", "close": 1.704357, "volume": 254587.0}, {"date": "2024-01-16", "close": 1.6595055, "volume": 540692.0}, {"date": "2024-01-17", "close": 1.6296045, "volume": 595943.0}, {"date": "2024-01-18", "close": 1.5897365, "volume": 736988.0}, {"date": "2024-01-19", "close": 1.59472, "volume": 673348.0}, {"date": "2024-01-22", "close": 1.6196375, "volume": 635120.0}, {"date": "2024-01-23", "close": 1.614654, "volume": 690942.0}, {"date": "2024-01-24", "close": 1.6196375, "volume": 892120.0}, {"date": "2024-01-25", "close": 1.604687, "volume": 795995.0}, {"date": "2024-01-29", "close": 1.6495385, "volume": 612319.0}, {"date": "2024-01-30", "close": 1.69439, "volume": 832872.0}, {"date": "2024-01-31", "close": 1.724291, "volume": 1274774.0}, {"date": "2024-02-01", "close": 1.6495385, "volume": 1006827.0}, {"date": "2024-02-02", "close": 1.674456, "volume": 801414.0}, {"date": "2024-02-05", "close": 1.634588, "volume": 564449.0}, {"date": "2024-02-06", "close": 1.6096705, "volume": 791529.0}, {"date": "2024-02-07", "close": 1.6495385, "volume": 660103.0}, {"date": "2024-02-08", "close": 1.674456, "volume": 489577.0}, {"date": "2024-02-09", "close": 1.69439, "volume": 713185.0}, {"date": "2024-02-12", "close": 1.714324, "volume": 837896.0}, {"date": "2024-02-13", "close": 1.754192, "volume": 947205.0}, {"date": "2024-02-14", "close": 1.7093405, "volume": 930453.0}, {"date": "2024-02-15", "close": 1.784093, "volume": 1331111.0}, {"date": "2024-02-16", "close": 1.8090105, "volume": 1097161.0}, {"date": "2024-02-19", "close": 1.7292745, "volume": 734001.0}, {"date": "2024-02-20", "close": 1.734258, "volume": 1002913.0}, {"date": "2024-02-21", "close": 1.6296045, "volume": 1336239.0}, {"date": "2024-02-22", "close": 1.564819, "volume": 887899.0}, {"date": "2024-02-23", "close": 1.5598355, "volume": 1094100.0}, {"date": "2024-02-26", "close": 1.544885, "volume": 822011.0}, {"date": "2024-02-27", "close": 1.514984, "volume": 789991.0}, {"date": "2024-02-28", "close": 1.5498685, "volume": 914693.0}, {"date": "2024-02-29", "close": 1.614654, "volume": 1890313.0}, {"date": "2024-03-01", "close": 1.654522, "volume": 916577.0}, {"date": "2024-03-04", "close": 1.654522, "volume": 443952.0}, {"date": "2024-03-05", "close": 1.6395715, "volume": 517302.0}, {"date": "2024-03-06", "close": 1.6495385, "volume": 724870.0}, {"date": "2024-03-07", "close": 1.6694725, "volume": 943209.0}, {"date": "2024-03-08", "close": 1.684423, "volume": 1074924.0}, {"date": "2024-03-11", "close": 1.664489, "volume": 563418.0}, {"date": "2024-03-12", "close": 1.69439, "volume": 525055.0}, {"date": "2024-03-13", "close": 1.714324, "volume": 766460.0}, {"date": "2024-03-14", "close": 1.714324, "volume": 1102912.0}, {"date": "2024-03-15", "close": 1.784093, "volume": 1684100.0}, {"date": "2024-03-18", "close": 1.79406, "volume": 516022.0}, {"date": "2024-03-19", "close": 1.7791095, "volume": 538072.0}, {"date": "2024-03-20", "close": 1.79406, "volume": 556621.0}, {"date": "2024-03-21", "close": 1.7990435, "volume": 1745745.0}, {"date": "2024-03-22", "close": 1.804027, "volume": 606033.0}, {"date": "2024-03-25", "close": 1.79406, "volume": 385887.0}, {"date": "2024-03-26", "close": 1.784093, "volume": 451774.0}, {"date": "2024-03-27", "close": 1.744225, "volume": 1041918.0}, {"date": "2024-03-28", "close": 1.744225, "volume": 2418634.0}, {"date": "2024-04-02", "close": 1.7791095, "volume": 1274070.0}, {"date": "2024-04-03", "close": 1.7492085, "volume": 1233524.0}, {"date": "2024-04-04", "close": 1.7691425, "volume": 624666.0}, {"date": "2024-04-05", "close": 1.774126, "volume": 445714.0}, {"date": "2024-04-08", "close": 1.774126, "volume": 478695.0}, {"date": "2024-04-09", "close": 1.7691425, "volume": 310413.0}, {"date": "2024-04-10", "close": 1.784093, "volume": 1024808.0}, {"date": "2024-04-11", "close": 1.744225, "volume": 584739.0}, {"date": "2024-04-12", "close": 1.7392415, "volume": 401509.0}, {"date": "2024-04-15", "close": 1.734258, "volume": 624537.0}, {"date": "2024-04-16", "close": 1.724291, "volume": 1966603.0}, {"date": "2024-04-17", "close": 1.7392415, "volume": 1845876.0}, {"date": "2024-04-18", "close": 1.7591755, "volume": 1040000.0}, {"date": "2024-04-19", "close": 1.7093405, "volume": 1724939.0}, {"date": "2024-04-22", "close": 1.7392415, "volume": 1094007.0}, {"date": "2024-04-23", "close": 1.724291, "volume": 1070432.0}, {"date": "2024-04-24", "close": 1.7093405, "volume": 1293712.0}, {"date": "2024-04-26", "close": 1.684423, "volume": 949341.0}, {"date": "2024-04-29", "close": 1.7492085, "volume": 796314.0}, {"date": "2024-04-30", "close": 1.734258, "volume": 522667.0}, {"date": "2024-05-01", "close": 1.704357, "volume": 1053037.0}, {"date": "2024-05-02", "close": 1.684423, "volume": 1000341.0}, {"date": "2024-05-03", "close": 1.6794395, "volume": 815054.0}, {"date": "2024-05-06", "close": 1.69439, "volume": 704047.0}, {"date": "2024-05-07", "close": 1.714324, "volume": 1648304.0}, {"date": "2024-05-08", "close": 1.7292745, "volume": 836044.0}, {"date": "2024-05-09", "close": 1.704357, "volume": 1683826.0}, {"date": "2024-05-10", "close": 1.7193075, "volume": 608139.0}, {"date": "2024-05-13", "close": 1.6993735, "volume": 737420.0}, {"date": "2024-05-14", "close": 1.69439, "volume": 1072979.0}, {"date": "2024-05-15", "close": 1.684423, "volume": 964901.0}, {"date": "2024-05-16", "close": 1.7392415, "volume": 2133633.0}, {"date": "2024-05-17", "close": 1.6794395, "volume": 527212.0}, {"date": "2024-05-20", "close": 1.734258, "volume": 1066149.0}, {"date": "2024-05-21", "close": 1.7392415, "volume": 876018.0}, {"date": "2024-05-22", "close": 1.79406, "volume": 1410479.0}, {"date": "2024-05-23", "close": 1.7492085, "volume": 677073.0}, {"date": "2024-05-24", "close": 1.7292745, "volume": 759610.0}, {"date": "2024-05-27", "close": 1.7691425, "volume": 1029016.0}, {"date": "2024-05-28", "close": 1.843895, "volume": 1052204.0}, {"date": "2024-05-29", "close": 1.7292745, "volume": 1006804.0}, {"date": "2024-05-30", "close": 1.7292745, "volume": 1027390.0}, {"date": "2024-05-31", "close": 1.7193075, "volume": 2389468.0}, {"date": "2024-06-03", "close": 1.7492085, "volume": 466149.0}, {"date": "2024-06-04", "close": 1.714324, "volume": 1065408.0}, {"date": "2024-06-05", "close": 1.7292745, "volume": 927489.0}, {"date": "2024-06-06", "close": 1.744225, "volume": 548842.0}, {"date": "2024-06-07", "close": 1.734258, "volume": 722882.0}, {"date": "2024-06-11", "close": 1.7193075, "volume": 1612122.0}, {"date": "2024-06-12", "close": 1.6894065, "volume": 967559.0}, {"date": "2024-06-13", "close": 1.7292745, "volume": 1680658.0}, {"date": "2024-06-14", "close": 1.724291, "volume": 617261.0}, {"date": "2024-06-17", "close": 1.714324, "volume": 875066.0}, {"date": "2024-06-18", "close": 1.714324, "volume": 1178516.0}, {"date": "2024-06-19", "close": 1.6993735, "volume": 1277848.0}, {"date": "2024-06-20", "close": 1.7292745, "volume": 1894499.0}, {"date": "2024-06-21", "close": 1.7591755, "volume": 8847503.0}, {"date": "2024-06-24", "close": 1.7492085, "volume": 930104.0}, {"date": "2024-06-25", "close": 1.7990435, "volume": 1212286.0}, {"date": "2024-06-26", "close": 1.7392415, "volume": 1234834.0}, {"date": "2024-06-27", "close": 1.704357, "volume": 2395859.0}, {"date": "2024-06-28", "close": 1.644555, "volume": 1716609.0}, {"date": "2024-07-01", "close": 1.624621, "volume": 674285.0}, {"date": "2024-07-02", "close": 1.604687, "volume": 631788.0}, {"date": "2024-07-03", "close": 1.5897365, "volume": 1073720.0}, {"date": "2024-07-04", "close": 1.634588, "volume": 1012479.0}, {"date": "2024-07-05", "close": 1.574786, "volume": 651407.0}, {"date": "2024-07-08", "close": 1.5299345, "volume": 1632371.0}, {"date": "2024-07-09", "close": 1.554852, "volume": 1438623.0}, {"date": "2024-07-10", "close": 1.5797695, "volume": 1149211.0}, {"date": "2024-07-11", "close": 1.59472, "volume": 1083916.0}, {"date": "2024-07-12", "close": 1.6096705, "volume": 903289.0}, {"date": "2024-07-15", "close": 1.614654, "volume": 1782517.0}, {"date": "2024-07-16", "close": 1.654522, "volume": 1156455.0}, {"date": "2024-07-17", "close": 1.6794395, "volume": 1389587.0}, {"date": "2024-07-18", "close": 1.654522, "volume": 954212.0}, {"date": "2024-07-19", "close": 1.6495385, "volume": 935035.0}, {"date": "2024-07-22", "close": 1.6694725, "volume": 1058524.0}, {"date": "2024-07-23", "close": 1.6894065, "volume": 1075823.0}, {"date": "2024-07-24", "close": 1.6894065, "volume": 617790.0}, {"date": "2024-07-25", "close": 1.624621, "volume": 1444690.0}, {"date": "2024-07-26", "close": 1.6395715, "volume": 667622.0}, {"date": "2024-07-29", "close": 1.674456, "volume": 355770.0}, {"date": "2024-07-30", "close": 1.6495385, "volume": 506280.0}, {"date": "2024-07-31", "close": 1.69439, "volume": 1293321.0}, {"date": "2024-08-01", "close": 1.664489, "volume": 1177588.0}, {"date": "2024-08-02", "close": 1.5797695, "volume": 1265492.0}, {"date": "2024-08-05", "close": 1.5199675, "volume": 1327192.0}, {"date": "2024-08-06", "close": 1.544885, "volume": 1150064.0}, {"date": "2024-08-07", "close": 1.5797695, "volume": 904750.0}, {"date": "2024-08-08", "close": 1.5399015, "volume": 1082760.0}, {"date": "2024-08-09", "close": 1.574786, "volume": 1980364.0}, {"date": "2024-08-12", "close": 1.5897365, "volume": 639544.0}, {"date": "2024-08-13", "close": 1.5399015, "volume": 915307.0}, {"date": "2024-08-14", "close": 1.554852, "volume": 716250.0}, {"date": "2024-08-15", "close": 1.564819, "volume": 892338.0}, {"date": "2024-08-16", "close": 1.5698025, "volume": 695422.0}, {"date": "2024-08-19", "close": 1.614654, "volume": 848280.0}, {"date": "2024-08-20", "close": 1.5698025, "volume": 425278.0}, {"date": "2024-08-21", "close": 1.6395715, "volume": 1452148.0}, {"date": "2024-08-22", "close": 1.6694725, "volume": 1204332.0}, {"date": "2024-08-23", "close": 1.704357, "volume": 1492092.0}, {"date": "2024-08-26", "close": 1.714324, "volume": 1176245.0}, {"date": "2024-08-27", "close": 1.704357, "volume": 1333827.0}, {"date": "2024-08-28", "close": 1.6794395, "volume": 1216964.0}, {"date": "2024-08-29", "close": 1.684423, "volume": 1697673.0}, {"date": "2024-08-30", "close": 1.7193075, "volume": 2922607.0}, {"date": "2024-09-02", "close": 1.7093405, "volume": 552315.0}, {"date": "2024-09-03", "close": 1.7093405, "volume": 918399.0}, {"date": "2024-09-04", "close": 1.6694725, "volume": 756246.0}, {"date": "2024-09-05", "close": 1.714324, "volume": 1491931.0}, {"date": "2024-09-06", "close": 1.7093405, "volume": 541035.0}, {"date": "2024-09-09", "close": 1.704357, "volume": 893250.0}, {"date": "2024-09-10", "close": 1.7492085, "volume": 3115539.0}, {"date": "2024-09-11", "close": 1.7990435, "volume": 1948028.0}, {"date": "2024-09-12", "close": 1.8189775, "volume": 1936135.0}, {"date": "2024-09-13", "close": 1.8588455, "volume": 6617713.0}, {"date": "2024-09-16", "close": 1.8987135, "volume": 1470495.0}, {"date": "2024-09-17", "close": 1.9884165, "volume": 3513022.0}, {"date": "2024-09-18", "close": 1.9684825, "volume": 1953590.0}, {"date": "2024-09-19", "close": 2.043235, "volume": 2896708.0}, {"date": "2024-09-20", "close": 2.073136, "volume": 2853942.0}, {"date": "2024-09-23", "close": 2.003367, "volume": 1752654.0}, {"date": "2024-09-24", "close": 2.083103, "volume": 4069510.0}, {"date": "2024-09-25", "close": 2.09307, "volume": 1227892.0}, {"date": "2024-09-26", "close": 2.113004, "volume": 2131310.0}, {"date": "2024-09-27", "close": 2.113004, "volume": 972790.0}, {"date": "2024-09-30", "close": 2.083103, "volume": 1450243.0}, {"date": "2024-10-01", "close": 2.043235, "volume": 1127183.0}, {"date": "2024-10-02", "close": 2.013334, "volume": 624519.0}, {"date": "2024-10-03", "close": 2.013334, "volume": 1203928.0}, {"date": "2024-10-04", "close": 2.003367, "volume": 1428877.0}, {"date": "2024-10-07", "close": 1.9934, "volume": 1029872.0}, {"date": "2024-10-08", "close": 1.9585155, "volume": 1397006.0}, {"date": "2024-10-09", "close": 1.9585155, "volume": 1405144.0}, {"date": "2024-10-10", "close": 2.013334, "volume": 1848151.0}, {"date": "2024-10-11", "close": 1.9684825, "volume": 818667.0}, {"date": "2024-10-14", "close": 1.9934, "volume": 671081.0}, {"date": "2024-10-15", "close": 2.023301, "volume": 2638056.0}, {"date": "2024-10-16", "close": 1.9934, "volume": 878513.0}, {"date": "2024-10-17", "close": 1.9934, "volume": 1277532.0}, {"date": "2024-10-18", "close": 1.9485485, "volume": 745304.0}, {"date": "2024-10-21", "close": 1.923631, "volume": 1290615.0}, {"date": "2024-10-22", "close": 1.9086805, "volume": 1165248.0}, {"date": "2024-10-23", "close": 1.923631, "volume": 831759.0}, {"date": "2024-10-24", "close": 1.9585155, "volume": 1279956.0}, {"date": "2024-10-25", "close": 1.923631, "volume": 572205.0}, {"date": "2024-10-28", "close": 1.89373, "volume": 774496.0}, {"date": "2024-10-29", "close": 1.863829, "volume": 1298921.0}, {"date": "2024-10-30", "close": 1.8688125, "volume": 1947420.0}, {"date": "2024-10-31", "close": 1.8488785, "volume": 734379.0}, {"date": "2024-11-01", "close": 1.813994, "volume": 694165.0}, {"date": "2024-11-04", "close": 1.8189775, "volume": 426097.0}, {"date": "2024-11-05", "close": 1.823961, "volume": 607211.0}, {"date": "2024-11-06", "close": 1.8090105, "volume": 854115.0}, {"date": "2024-11-07", "close": 1.784093, "volume": 1206278.0}, {"date": "2024-11-08", "close": 1.7890765, "volume": 1224788.0}, {"date": "2024-11-11", "close": 1.7890765, "volume": 820154.0}, {"date": "2024-11-12", "close": 1.8289445, "volume": 1652966.0}, {"date": "2024-11-13", "close": 1.784093, "volume": 945451.0}, {"date": "2024-11-14", "close": 1.8189775, "volume": 854077.0}, {"date": "2024-11-15", "close": 1.79406, "volume": 1042244.0}, {"date": "2024-11-18", "close": 1.79406, "volume": 591398.0}, {"date": "2024-11-19", "close": 1.8787795, "volume": 2225553.0}, {"date": "2024-11-20", "close": 1.873796, "volume": 2030257.0}, {"date": "2024-11-21", "close": 1.8688125, "volume": 827888.0}, {"date": "2024-11-22", "close": 1.903697, "volume": 1356359.0}, {"date": "2024-11-25", "close": 1.943565, "volume": 2422864.0}, {"date": "2024-11-26", "close": 1.953532, "volume": 1322563.0}, {"date": "2024-11-27", "close": 1.9385815, "volume": 997685.0}, {"date": "2024-11-28", "close": 1.943565, "volume": 904760.0}, {"date": "2024-11-29", "close": 1.9286145, "volume": 571356.0}, {"date": "2024-12-02", "close": 1.9385815, "volume": 954042.0}, {"date": "2024-12-03", "close": 1.9934, "volume": 1245210.0}, {"date": "2024-12-04", "close": 1.9485485, "volume": 1279655.0}, {"date": "2024-12-05", "close": 1.9585155, "volume": 2836284.0}, {"date": "2024-12-06", "close": 1.923631, "volume": 873615.0}, {"date": "2024-12-09", "close": 1.8488785, "volume": 1276471.0}, {"date": "2024-12-10", "close": 1.833928, "volume": 2231409.0}, {"date": "2024-12-11", "close": 1.8787795, "volume": 982269.0}, {"date": "2024-12-12", "close": 1.873796, "volume": 1148121.0}, {"date": "2024-12-13", "close": 1.8588455, "volume": 728246.0}, {"date": "2024-12-16", "close": 1.843895, "volume": 1039533.0}, {"date": "2024-12-17", "close": 1.83143625, "volume": 716549.0}, {"date": "2024-12-18", "close": 1.843895, "volume": 1197493.0}, {"date": "2024-12-19", "close": 1.8189775, "volume": 1940820.0}, {"date": "2024-12-20", "close": 1.8189775, "volume": 1649832.0}, {"date": "2024-12-23", "close": 1.8389115, "volume": 693255.0}, {"date": "2024-12-24", "close": 1.843895, "volume": 298581.0}, {"date": "2024-12-27", "close": 1.8588455, "volume": 755392.0}, {"date": "2024-12-30", "close": 1.8090105, "volume": 962390.0}, {"date": "2024-12-31", "close": 1.7691425, "volume": 698139.0}, {"date": "2025-01-02", "close": 1.79406, "volume": 566454.0}, {"date": "2025-01-03", "close": 1.79406, "volume": 471407.0}, {"date": "2025-01-06", "close": 1.7990435, "volume": 612678.0}, {"date": "2025-01-07", "close": 1.7890765, "volume": 638145.0}, {"date": "2025-01-08", "close": 1.7691425, "volume": 401219.0}, {"date": "2025-01-09", "close": 1.764159, "volume": 664305.0}, {"date": "2025-01-10", "close": 1.764159, "volume": 511781.0}, {"date": "2025-01-13", "close": 1.764159, "volume": 811399.0}, {"date": "2025-01-14", "close": 1.7990435, "volume": 437044.0}, {"date": "2025-01-15", "close": 1.823961, "volume": 712964.0}, {"date": "2025-01-16", "close": 1.8588455, "volume": 628048.0}, {"date": "2025-01-17", "close": 1.8588455, "volume": 342650.0}, {"date": "2025-01-20", "close": 1.8688125, "volume": 334604.0}, {"date": "2025-01-21", "close": 1.8887465, "volume": 437243.0}, {"date": "2025-01-22", "close": 1.823961, "volume": 727812.0}, {"date": "2025-01-23", "close": 1.7591755, "volume": 976704.0}, {"date": "2025-01-24", "close": 1.8189775, "volume": 430648.0}, {"date": "2025-01-28", "close": 1.8090105, "volume": 645573.0}, {"date": "2025-01-29", "close": 1.79406, "volume": 814662.0}, {"date": "2025-01-30", "close": 1.7791095, "volume": 408351.0}, {"date": "2025-01-31", "close": 1.79406, "volume": 822200.0}, {"date": "2025-02-03", "close": 1.714324, "volume": 586020.0}, {"date": "2025-02-04", "close": 1.674456, "volume": 1304543.0}, {"date": "2025-02-05", "close": 1.704357, "volume": 1151713.0}, {"date": "2025-02-06", "close": 1.744225, "volume": 1079940.0}, {"date": "2025-02-07", "close": 1.724291, "volume": 661879.0}, {"date": "2025-02-10", "close": 1.6894065, "volume": 440061.0}, {"date": "2025-02-11", "close": 1.684423, "volume": 787559.0}, {"date": "2025-02-12", "close": 1.6894065, "volume": 967772.0}, {"date": "2025-02-13", "close": 1.6993735, "volume": 871711.0}, {"date": "2025-02-14", "close": 1.7193075, "volume": 798938.0}, {"date": "2025-02-17", "close": 1.7292745, "volume": 1495793.0}, {"date": "2025-02-18", "close": 1.7591755, "volume": 786530.0}, {"date": "2025-02-19", "close": 1.6993735, "volume": 1171736.0}, {"date": "2025-02-20", "close": 1.7193075, "volume": 1062906.0}, {"date": "2025-02-21", "close": 1.744225, "volume": 1056184.0}, {"date": "2025-02-24", "close": 1.7292745, "volume": 1177151.0}, {"date": "2025-02-25", "close": 1.734258, "volume": 971437.0}, {"date": "2025-02-26", "close": 1.7193075, "volume": 685523.0}, {"date": "2025-02-27", "close": 1.644555, "volume": 960738.0}, {"date": "2025-02-28", "close": 1.6296045, "volume": 1554265.0}, {"date": "2025-03-03", "close": 1.6196375, "volume": 813615.0}, {"date": "2025-03-04", "close": 1.59472, "volume": 1184989.0}, {"date": "2025-03-05", "close": 1.5598355, "volume": 1776590.0}, {"date": "2025-03-06", "close": 1.604687, "volume": 1674576.0}, {"date": "2025-03-07", "close": 1.5897365, "volume": 1863538.0}, {"date": "2025-03-10", "close": 1.5897365, "volume": 1115885.0}, {"date": "2025-03-11", "close": 1.574786, "volume": 1354890.0}, {"date": "2025-03-12", "close": 1.534918, "volume": 2637735.0}, {"date": "2025-03-13", "close": 1.534918, "volume": 1652634.0}, {"date": "2025-03-14", "close": 1.554852, "volume": 1284764.0}, {"date": "2025-03-17", "close": 1.5598355, "volume": 995005.0}, {"date": "2025-03-18", "close": 1.5598355, "volume": 838517.0}, {"date": "2025-03-19", "close": 1.564819, "volume": 1059240.0}, {"date": "2025-03-20", "close": 1.5997035, "volume": 2187046.0}, {"date": "2025-03-21", "close": 1.5997035, "volume": 3052875.0}, {"date": "2025-03-24", "close": 1.614654, "volume": 975061.0}, {"date": "2025-03-25", "close": 1.604687, "volume": 804656.0}, {"date": "2025-03-26", "close": 1.614654, "volume": 1709857.0}, {"date": "2025-03-27", "close": 1.6096705, "volume": 1095845.0}, {"date": "2025-03-28", "close": 1.604687, "volume": 810947.0}, {"date": "2025-03-31", "close": 1.584753, "volume": 1665357.0}, {"date": "2025-04-01", "close": 1.614654, "volume": 1168388.0}, {"date": "2025-04-02", "close": 1.624621, "volume": 998989.0}, {"date": "2025-04-03", "close": 1.624621, "volume": 1213680.0}, {"date": "2025-04-04", "close": 1.59472, "volume": 1173790.0}, {"date": "2025-04-07", "close": 1.5498685, "volume": 1995394.0}, {"date": "2025-04-08", "close": 1.5897365, "volume": 2150202.0}, {"date": "2025-04-09", "close": 1.4701325, "volume": 1691538.0}, {"date": "2025-04-10", "close": 1.534918, "volume": 1728044.0}, {"date": "2025-04-11", "close": 1.505017, "volume": 1704604.0}, {"date": "2025-04-14", "close": 1.5199675, "volume": 2193207.0}, {"date": "2025-04-15", "close": 1.505017, "volume": 1024873.0}, {"date": "2025-04-16", "close": 1.49505, "volume": 1021688.0}, {"date": "2025-04-17", "close": 1.49505, "volume": 955844.0}, {"date": "2025-04-22", "close": 1.4900665, "volume": 701074.0}, {"date": "2025-04-23", "close": 1.5199675, "volume": 1846737.0}, {"date": "2025-04-24", "close": 1.564819, "volume": 617018.0}, {"date": "2025-04-28", "close": 1.544885, "volume": 871750.0}, {"date": "2025-04-29", "close": 1.574786, "volume": 995373.0}, {"date": "2025-04-30", "close": 1.574786, "volume": 1195715.0}, {"date": "2025-05-01", "close": 1.614654, "volume": 1013523.0}, {"date": "2025-05-02", "close": 1.634588, "volume": 1063056.0}, {"date": "2025-05-05", "close": 1.6296045, "volume": 817628.0}, {"date": "2025-05-06", "close": 1.634588, "volume": 522701.0}, {"date": "2025-05-07", "close": 1.6595055, "volume": 838937.0}, {"date": "2025-05-08", "close": 1.7292745, "volume": 1249547.0}, {"date": "2025-05-09", "close": 1.744225, "volume": 1570185.0}, {"date": "2025-05-12", "close": 1.7691425, "volume": 2665955.0}, {"date": "2025-05-13", "close": 1.784093, "volume": 2108423.0}, {"date": "2025-05-14", "close": 1.754192, "volume": 1179182.0}, {"date": "2025-05-15", "close": 1.7193075, "volume": 1218084.0}, {"date": "2025-05-16", "close": 1.7392415, "volume": 896667.0}, {"date": "2025-05-19", "close": 1.7193075, "volume": 850603.0}, {"date": "2025-05-20", "close": 1.734258, "volume": 1206249.0}, {"date": "2025-05-21", "close": 1.744225, "volume": 1421646.0}, {"date": "2025-05-22", "close": 1.7093405, "volume": 812546.0}, {"date": "2025-05-23", "close": 1.704357, "volume": 632956.0}, {"date": "2025-05-26", "close": 1.674456, "volume": 603437.0}, {"date": "2025-05-27", "close": 1.674456, "volume": 1428588.0}, {"date": "2025-05-28", "close": 1.69439, "volume": 782396.0}, {"date": "2025-05-29", "close": 1.6495385, "volume": 1238679.0}, {"date": "2025-05-30", "close": 1.664489, "volume": 1852506.0}, {"date": "2025-06-02", "close": 1.6595055, "volume": 567128.0}, {"date": "2025-06-03", "close": 1.6694725, "volume": 641011.0}, {"date": "2025-06-04", "close": 1.714324, "volume": 2050070.0}, {"date": "2025-06-05", "close": 1.7193075, "volume": 1108332.0}, {"date": "2025-06-06", "close": 1.7193075, "volume": 1141619.0}, {"date": "2025-06-10", "close": 1.7193075, "volume": 919609.0}, {"date": "2025-06-11", "close": 1.7591755, "volume": 1638511.0}, {"date": "2025-06-12", "close": 1.744225, "volume": 1931683.0}, {"date": "2025-06-13", "close": 1.6993735, "volume": 1990651.0}, {"date": "2025-06-16", "close": 1.7093405, "volume": 831252.0}, {"date": "2025-06-17", "close": 1.6794395, "volume": 1316077.0}, {"date": "2025-06-18", "close": 1.6595055, "volume": 1161391.0}, {"date": "2025-06-19", "close": 1.69439, "volume": 2348144.0}, {"date": "2025-06-20", "close": 1.7292745, "volume": 4766564.0}, {"date": "2025-06-23", "close": 1.7193075, "volume": 1907326.0}, {"date": "2025-06-24", "close": 1.724291, "volume": 799192.0}, {"date": "2025-06-25", "close": 1.734258, "volume": 947555.0}, {"date": "2025-06-26", "close": 1.724291, "volume": 1097788.0}, {"date": "2025-06-27", "close": 1.69439, "volume": 2478121.0}, {"date": "2025-06-30", "close": 1.6794395, "volume": 2013653.0}, {"date": "2025-07-01", "close": 1.6993735, "volume": 1633333.0}, {"date": "2025-07-02", "close": 1.774126, "volume": 2695035.0}, {"date": "2025-07-03", "close": 1.7791095, "volume": 983840.0}, {"date": "2025-07-04", "close": 1.764159, "volume": 1194700.0}, {"date": "2025-07-07", "close": 1.774126, "volume": 737454.0}, {"date": "2025-07-08", "close": 1.754192, "volume": 1266386.0}, {"date": "2025-07-09", "close": 1.7392415, "volume": 650925.0}, {"date": "2025-07-10", "close": 1.7691425, "volume": 2284404.0}, {"date": "2025-07-11", "close": 1.744225, "volume": 755262.0}, {"date": "2025-07-14", "close": 1.744225, "volume": 807374.0}, {"date": "2025-07-15", "close": 1.7492085, "volume": 435491.0}, {"date": "2025-07-16", "close": 1.734258, "volume": 556164.0}, {"date": "2025-07-17", "close": 1.774126, "volume": 956707.0}, {"date": "2025-07-18", "close": 1.79406, "volume": 1300471.0}, {"date": "2025-07-21", "close": 1.7990435, "volume": 1415033.0}, {"date": "2025-07-22", "close": 1.7990435, "volume": 648156.0}, {"date": "2025-07-23", "close": 1.784093, "volume": 1810345.0}, {"date": "2025-07-24", "close": 1.7392415, "volume": 1051375.0}, {"date": "2025-07-25", "close": 1.754192, "volume": 767607.0}, {"date": "2025-07-28", "close": 1.764159, "volume": 964823.0}, {"date": "2025-07-29", "close": 1.764159, "volume": 600524.0}, {"date": "2025-07-30", "close": 1.8090105, "volume": 2394929.0}, {"date": "2025-07-31", "close": 1.8488785, "volume": 1867411.0}, {"date": "2025-08-01", "close": 1.8588455, "volume": 1773244.0}, {"date": "2025-08-04", "close": 1.833928, "volume": 1020893.0}, {"date": "2025-08-05", "close": 1.883763, "volume": 1111150.0}, {"date": "2025-08-06", "close": 1.943565, "volume": 1688329.0}, {"date": "2025-08-07", "close": 1.9385815, "volume": 663844.0}, {"date": "2025-08-08", "close": 1.9485485, "volume": 776366.0}, {"date": "2025-08-11", "close": 1.9385815, "volume": 543073.0}, {"date": "2025-08-12", "close": 1.943565, "volume": 1023224.0}, {"date": "2025-08-13", "close": 1.9585155, "volume": 2353454.0}, {"date": "2025-08-14", "close": 1.9684825, "volume": 1348748.0}, {"date": "2025-08-15", "close": 1.9684825, "volume": 566039.0}, {"date": "2025-08-18", "close": 1.9485485, "volume": 739635.0}, {"date": "2025-08-19", "close": 2.142905, "volume": 4048324.0}, {"date": "2025-08-20", "close": 2.39208, "volume": 7445946.0}, {"date": "2025-08-21", "close": 2.382113, "volume": 5300360.0}, {"date": "2025-08-22", "close": 2.402047, "volume": 1354216.0}, {"date": "2025-08-25", "close": 2.412014, "volume": 2278045.0}, {"date": "2025-08-26", "close": 2.421981, "volume": 3909978.0}, {"date": "2025-08-27", "close": 2.431948, "volume": 1336849.0}, {"date": "2025-08-28", "close": 2.431948, "volume": 2801196.0}, {"date": "2025-08-29", "close": 2.471816, "volume": 3380409.0}, {"date": "2025-09-01", "close": 2.421981, "volume": 1577775.0}, {"date": "2025-09-02", "close": 2.382113, "volume": 2106952.0}, {"date": "2025-09-03", "close": 2.312344, "volume": 1458902.0}, {"date": "2025-09-04", "close": 2.332278, "volume": 1001545.0}, {"date": "2025-09-05", "close": 2.352212, "volume": 878299.0}, {"date": "2025-09-08", "close": 2.332278, "volume": 1582740.0}, {"date": "2025-09-09", "close": 2.302377, "volume": 1082010.0}, {"date": "2025-09-10", "close": 2.29241, "volume": 1492320.0}, {"date": "2025-09-11", "close": 2.272476, "volume": 1403149.0}, {"date": "2025-09-12", "close": 2.312344, "volume": 1911636.0}, {"date": "2025-09-15", "close": 2.322311, "volume": 955634.0}, {"date": "2025-09-16", "close": 2.302377, "volume": 730363.0}, {"date": "2025-09-17", "close": 2.272476, "volume": 1240797.0}, {"date": "2025-09-18", "close": 2.272476, "volume": 1431529.0}, {"date": "2025-09-19", "close": 2.312344, "volume": 7392556.0}, {"date": "2025-09-22", "close": 2.252542, "volume": 866949.0}, {"date": "2025-09-23", "close": 2.262509, "volume": 878244.0}, {"date": "2025-09-24", "close": 2.242575, "volume": 1296261.0}, {"date": "2025-09-25", "close": 2.212674, "volume": 1072863.0}, {"date": "2025-09-26", "close": 2.212674, "volume": 1008386.0}, {"date": "2025-09-29", "close": 2.222641, "volume": 1197253.0}, {"date": "2025-09-30", "close": 2.202707, "volume": 1193889.0}, {"date": "2025-10-01", "close": 2.19274, "volume": 1046111.0}, {"date": "2025-10-02", "close": 2.182773, "volume": 1133322.0}, {"date": "2025-10-03", "close": 2.222641, "volume": 700390.0}, {"date": "2025-10-06", "close": 2.212674, "volume": 612956.0}, {"date": "2025-10-07", "close": 2.242575, "volume": 1444226.0}, {"date": "2025-10-08", "close": 2.272476, "volume": 1573499.0}, {"date": "2025-10-09", "close": 2.252542, "volume": 1513563.0}, {"date": "2025-10-10", "close": 2.272476, "volume": 937401.0}, {"date": "2025-10-13", "close": 2.262509, "volume": 729379.0}, {"date": "2025-10-14", "close": 2.29241, "volume": 1382912.0}, {"date": "2025-10-15", "close": 2.322311, "volume": 1402356.0}, {"date": "2025-10-16", "close": 2.302377, "volume": 846967.0}, {"date": "2025-10-17", "close": 2.302377, "volume": 921955.0}, {"date": "2025-10-20", "close": 2.29241, "volume": 516679.0}, {"date": "2025-10-21", "close": 2.322311, "volume": 431816.0}, {"date": "2025-10-22", "close": 2.29241, "volume": 1203173.0}, {"date": "2025-10-23", "close": 2.372146, "volume": 3519049.0}, {"date": "2025-10-24", "close": 2.372146, "volume": 1194757.0}, {"date": "2025-10-27", "close": 2.382113, "volume": 814676.0}, {"date": "2025-10-28", "close": 2.402047, "volume": 364813.0}, {"date": "2025-10-29", "close": 2.372146, "volume": 960902.0}, {"date": "2025-10-30", "close": 2.282443, "volume": 939478.0}, {"date": "2025-10-31", "close": 2.352212, "volume": 1056857.0}, {"date": "2025-11-03", "close": 2.312344, "volume": 1625421.0}, {"date": "2025-11-04", "close": 2.322311, "volume": 1408029.0}, {"date": "2025-11-05", "close": 2.332278, "volume": 1385931.0}, {"date": "2025-11-06", "close": 2.29241, "volume": 2345978.0}, {"date": "2025-11-07", "close": 2.282443, "volume": 1077515.0}, {"date": "2025-11-10", "close": 2.232608, "volume": 1484525.0}, {"date": "2025-11-11", "close": 2.242575, "volume": 1540837.0}, {"date": "2025-11-12", "close": 2.342245, "volume": 1623513.0}, {"date": "2025-11-13", "close": 2.352212, "volume": 3209160.0}, {"date": "2025-11-14", "close": 2.362179, "volume": 1458202.0}, {"date": "2025-11-17", "close": 2.372146, "volume": 985278.0}, {"date": "2025-11-18", "close": 2.372146, "volume": 1405005.0}, {"date": "2025-11-19", "close": 2.332278, "volume": 1624170.0}, {"date": "2025-11-20", "close": 2.362179, "volume": 1006771.0}, {"date": "2025-11-21", "close": 2.282443, "volume": 1448212.0}, {"date": "2025-11-24", "close": 2.352212, "volume": 1467699.0}, {"date": "2025-11-25", "close": 2.352212, "volume": 930508.0}, {"date": "2025-11-26", "close": 2.312344, "volume": 796795.0}, {"date": "2025-11-27", "close": 2.29241, "volume": 910545.0}, {"date": "2025-11-28", "close": 2.212674, "volume": 1876411.0}, {"date": "2025-12-01", "close": 2.232608, "volume": 2699181.0}, {"date": "2025-12-02", "close": 2.182773, "volume": 1243294.0}, {"date": "2025-12-03", "close": 2.142905, "volume": 1348585.0}, {"date": "2025-12-04", "close": 2.113004, "volume": 1731087.0}, {"date": "2025-12-05", "close": 2.122971, "volume": 1426303.0}, {"date": "2025-12-08", "close": 2.122971, "volume": 642539.0}, {"date": "2025-12-09", "close": 2.122971, "volume": 1816761.0}, {"date": "2025-12-10", "close": 2.122971, "volume": 1098977.0}, {"date": "2025-12-11", "close": 2.103037, "volume": 620945.0}, {"date": "2025-12-12", "close": 2.152872, "volume": 948969.0}, {"date": "2025-12-15", "close": 2.113004, "volume": 550497.0}, {"date": "2025-12-16", "close": 2.103037, "volume": 1037628.0}, {"date": "2025-12-17", "close": 2.122971, "volume": 790054.0}, {"date": "2025-12-18", "close": 2.122971, "volume": 2526727.0}, {"date": "2025-12-19", "close": 2.09307, "volume": 5000670.0}, {"date": "2025-12-22", "close": 2.103037, "volume": 1181221.0}, {"date": "2025-12-23", "close": 2.113004, "volume": 1161138.0}, {"date": "2025-12-24", "close": 2.063169, "volume": 326083.0}, {"date": "2025-12-29", "close": 2.043235, "volume": 562040.0}, {"date": "2025-12-30", "close": 2.023301, "volume": 1149475.0}, {"date": "2025-12-31", "close": 2.013334, "volume": 941657.0}, {"date": "2026-01-02", "close": 2.023301, "volume": 776611.0}, {"date": "2026-01-05", "close": 2.003367, "volume": 1047233.0}, {"date": "2026-01-06", "close": 1.973466, "volume": 772102.0}, {"date": "2026-01-07", "close": 1.9684825, "volume": 599180.0}, {"date": "2026-01-08", "close": 1.973466, "volume": 1034518.0}, {"date": "2026-01-09", "close": 1.9684825, "volume": 1004855.0}, {"date": "2026-01-12", "close": 2.033268, "volume": 819660.0}, {"date": "2026-01-13", "close": 2.043235, "volume": 903065.0}, {"date": "2026-01-14", "close": 2.063169, "volume": 1107289.0}, {"date": "2026-01-15", "close": 2.043235, "volume": 2981820.0}, {"date": "2026-01-16", "close": 2.063169, "volume": 468136.0}, {"date": "2026-01-19", "close": 2.033268, "volume": 667561.0}, {"date": "2026-01-20", "close": 1.9934, "volume": 2303499.0}, {"date": "2026-01-21", "close": 1.963499, "volume": 775739.0}, {"date": "2026-01-22", "close": 1.9385815, "volume": 533142.0}, {"date": "2026-01-23", "close": 1.983433, "volume": 992625.0}, {"date": "2026-01-27", "close": 2.043235, "volume": 920209.0}, {"date": "2026-01-28", "close": 1.983433, "volume": 1507156.0}, {"date": "2026-01-29", "close": 1.883763, "volume": 2318656.0}, {"date": "2026-01-30", "close": 1.9286145, "volume": 5280197.0}, {"date": "2026-02-02", "close": 1.9485485, "volume": 1536455.0}, {"date": "2026-02-03", "close": 2.023301, "volume": 2772472.0}, {"date": "2026-02-04", "close": 2.033268, "volume": 1549986.0}, {"date": "2026-02-05", "close": 2.073136, "volume": 1394946.0}, {"date": "2026-02-06", "close": 1.933598, "volume": 2088918.0}, {"date": "2026-02-09", "close": 1.9884165, "volume": 1331119.0}, {"date": "2026-02-10", "close": 2.003367, "volume": 1486332.0}, {"date": "2026-02-11", "close": 2.023301, "volume": 994987.0}, {"date": "2026-02-12", "close": 1.9585155, "volume": 1043080.0}, {"date": "2026-02-13", "close": 1.9286145, "volume": 478355.0}, {"date": "2026-02-16", "close": 1.983433, "volume": 662589.0}, {"date": "2026-02-17", "close": 1.9884165, "volume": 1204797.0}, {"date": "2026-02-18", "close": 2.043235, "volume": 439236.0}, {"date": "2026-02-19", "close": 2.033268, "volume": 1425949.0}, {"date": "2026-02-20", "close": 2.023301, "volume": 574891.0}, {"date": "2026-02-23", "close": 1.9684825, "volume": 692742.0}, {"date": "2026-02-24", "close": 1.9286145, "volume": 1195409.0}, {"date": "2026-02-25", "close": 1.913664, "volume": 1753733.0}, {"date": "2026-02-26", "close": 1.883763, "volume": 2085047.0}, {"date": "2026-02-27", "close": 1.8787795, "volume": 1627325.0}, {"date": "2026-03-02", "close": 1.8887465, "volume": 1037058.0}, {"date": "2026-03-03", "close": 1.833928, "volume": 1531702.0}, {"date": "2026-03-04", "close": 1.804027, "volume": 1588039.0}, {"date": "2026-03-05", "close": 1.764159, "volume": 1066395.0}, {"date": "2026-03-06", "close": 1.804027, "volume": 1757078.0}, {"date": "2026-03-09", "close": 1.734258, "volume": 1368335.0}, {"date": "2026-03-10", "close": 1.7392415, "volume": 2005911.0}, {"date": "2026-03-11", "close": 1.6395715, "volume": 2505635.0}, {"date": "2026-03-12", "close": 1.59472, "volume": 2170162.0}, {"date": "2026-03-13", "close": 1.6096705, "volume": 1025722.0}, {"date": "2026-03-16", "close": 1.5997035, "volume": 1868079.0}, {"date": "2026-03-17", "close": 1.5997035, "volume": 1213008.0}, {"date": "2026-03-18", "close": 1.6196375, "volume": 1271398.0}, {"date": "2026-03-19", "close": 1.564819, "volume": 2168357.0}, {"date": "2026-03-20", "close": 1.5598355, "volume": 5296057.0}, {"date": "2026-03-23", "close": 1.59472, "volume": 1278104.0}, {"date": "2026-03-24", "close": 1.59472, "volume": 1548276.0}, {"date": "2026-03-25", "close": 1.604687, "volume": 822495.0}, {"date": "2026-03-26", "close": 1.614654, "volume": 950496.0}, {"date": "2026-03-27", "close": 1.564819, "volume": 1491002.0}, {"date": "2026-03-30", "close": 1.5399015, "volume": 1651494.0}, {"date": "2026-03-31", "close": 1.5797695, "volume": 2390481.0}, {"date": "2026-04-01", "close": 1.554852, "volume": 1136702.0}, {"date": "2026-04-02", "close": 1.5199675, "volume": 570348.0}, {"date": "2026-04-07", "close": 1.5199675, "volume": 1606139.0}, {"date": "2026-04-08", "close": 1.544885, "volume": 1691073.0}, {"date": "2026-04-09", "close": 1.5399015, "volume": 1316839.0}, {"date": "2026-04-10", "close": 1.554852, "volume": 1082424.0}, {"date": "2026-04-13", "close": 1.505017, "volume": 2164635.0}, {"date": "2026-04-14", "close": 1.5399015, "volume": 1743555.0}, {"date": "2026-04-15", "close": 1.5299345, "volume": 1353404.0}, {"date": "2026-04-16", "close": 1.554852, "volume": 1869659.0}, {"date": "2026-04-17", "close": 1.5498685, "volume": 1164742.0}, {"date": "2026-04-20", "close": 1.574786, "volume": 2131145.0}, {"date": "2026-04-21", "close": 1.6296045, "volume": 3520769.0}, {"date": "2026-04-22", "close": 1.6395715, "volume": 3183773.0}, {"date": "2026-04-23", "close": 1.674456, "volume": 2623864.0}, {"date": "2026-04-24", "close": 1.674456, "volume": 1219526.0}, {"date": "2026-04-27", "close": 1.654522, "volume": 731623.0}, {"date": "2026-04-28", "close": 1.674456, "volume": 1043396.0}, {"date": "2026-04-29", "close": 1.6794395, "volume": 1141534.0}, {"date": "2026-04-30", "close": 1.6794395, "volume": 1920148.0}, {"date": "2026-05-01", "close": 1.7591755, "volume": 1676972.0}, {"date": "2026-05-04", "close": 1.724291, "volume": 1066934.0}, {"date": "2026-05-05", "close": 1.714324, "volume": 672324.0}, {"date": "2026-05-06", "close": 1.6595055, "volume": 1419986.0}, {"date": "2026-05-07", "close": 1.6495385, "volume": 1693907.0}, {"date": "2026-05-08", "close": 1.6395715, "volume": 945931.0}, {"date": "2026-05-11", "close": 1.634588, "volume": 807663.0}, {"date": "2026-05-12", "close": 1.614654, "volume": 969093.0}, {"date": "2026-05-13", "close": 1.604687, "volume": 1011125.0}, {"date": "2026-05-14", "close": 1.654522, "volume": 1085847.0}, {"date": "2026-05-15", "close": 1.674456, "volume": 1327363.0}, {"date": "2026-05-18", "close": 1.624621, "volume": 1353499.0}, {"date": "2026-05-19", "close": 1.6495385, "volume": 1321073.0}, {"date": "2026-05-20", "close": 1.6694725, "volume": 5218037.0}, {"date": "2026-05-21", "close": 1.7093405, "volume": 2819113.0}, {"date": "2026-05-22", "close": 1.664489, "volume": 1651494.0}, {"date": "2026-05-25", "close": 1.724291, "volume": 2234971.0}, {"date": "2026-05-26", "close": 1.7591755, "volume": 1671138.0}, {"date": "2026-05-27", "close": 1.7990435, "volume": 4252112.0}, {"date": "2026-05-28", "close": 1.913664, "volume": 10568708.0}, {"date": "2026-05-29", "close": 1.9485485, "volume": 4843676.0}, {"date": "2026-06-01", "close": 1.8887465, "volume": 2886226.0}, {"date": "2026-06-02", "close": 1.953532, "volume": 4254532.0}, {"date": "2026-06-03", "close": 1.963499, "volume": 3900885.0}, {"date": "2026-06-04", "close": 1.9784495, "volume": 2724579.0}, {"date": "2026-06-05", "close": 1.9884165, "volume": 1168560.0}, {"date": "2026-06-09", "close": 2.003367, "volume": 1585313.0}, {"date": "2026-06-10", "close": 1.963499, "volume": 2185347.0}, {"date": "2026-06-11", "close": 2.013334, "volume": 5317900.0}, {"date": "2026-06-12", "close": 2.113004, "volume": 4912697.0}, {"date": "2026-06-15", "close": 2.182773, "volume": 4771982.0}, {"date": "2026-06-16", "close": 2.262509, "volume": 3918956.0}, {"date": "2026-06-17", "close": 2.182773, "volume": 3722997.0}, {"date": "2026-06-18", "close": 2.172806, "volume": 3094005.0}, {"date": "2026-06-19", "close": 2.172806, "volume": 7274248.0}, {"date": "2026-06-23", "close": 2.03, "volume": 7350762.0}, {"date": "2026-06-24", "close": 2.0, "volume": 4852274.0}, {"date": "2026-06-25", "close": 2.03, "volume": 2688794.0}, {"date": "2026-06-26", "close": 1.98, "volume": 2852948.0}, {"date": "2026-06-29", "close": 1.975, "volume": 2401725.0}, {"date": "2026-06-30", "close": 1.93, "volume": 3330912.0}, {"date": "2026-07-01", "close": 1.965, "volume": 2949904.0}, {"date": "2026-07-02", "close": 1.895, "volume": 4693686.0}, {"date": "2026-07-03", "close": 1.87, "volume": 2080454.0}, {"date": "2026-07-06", "close": 1.85, "volume": 2607957.0}, {"date": "2026-07-07", "close": 1.8, "volume": 3237610.0}, {"date": "2026-07-08", "close": 1.775, "volume": 5030708.0}, {"date": "2026-07-09", "close": 1.795, "volume": 7834169.0}, {"date": "2026-07-10", "close": 1.75, "volume": 2473939.0}, {"date": "2026-07-13", "close": 1.775, "volume": 3600886.0}, {"date": "2026-07-14", "close": 1.75, "volume": 2300937.0}, {"date": "2026-07-15", "close": 1.72, "volume": 4000429.0}, {"date": "2026-07-16", "close": 1.7, "volume": 3120965.0}, {"date": "2026-07-17", "close": 1.685, "volume": 4590595.0}, {"date": "2026-07-20", "close": 1.68, "volume": 4044812.0}, {"date": "2026-07-21", "close": 1.675, "volume": 3577312.0}, {"date": "2026-07-22", "close": 1.655, "volume": 3243760.0}, {"date": "2026-07-23", "close": 1.59, "volume": 3104581.0}, {"date": "2026-07-24", "close": 1.455, "volume": 10133481.0}, {"date": "2026-07-27", "close": 1.5, "volume": 6029996.0}, {"date": "2026-07-28", "close": 1.505, "volume": 4909024.0}, {"date": "2026-07-29", "close": 1.52, "volume": 4439532.0}, {"date": "2026-07-30", "close": 1.48, "volume": 3956912.0}, {"date": "2026-07-31", "close": 1.465, "volume": 4218031.0}, {"date": "2026-08-03", "close": 1.465, "volume": 2364043.0}, {"date": "2026-08-04", "close": 1.485, "volume": 2414277.0}, {"date": "2026-08-05", "close": 1.475, "volume": 3979579.0}, {"date": "2026-08-06", "close": 1.48, "volume": 1956843.0}, {"date": "2026-08-07", "close": 1.48, "volume": 1699166.0}, {"date": "2026-08-10", "close": 1.49, "volume": 1737091.0}, {"date": "2026-08-11", "close": 1.47, "volume": 1417230.0}, {"date": "2026-08-12", "close": 1.49, "volume": 1581099.0}, {"date": "2026-08-13", "close": 1.58, "volume": 6548298.0}, {"date": "2026-08-14", "close": 1.5, "volume": 2670787.0}, {"date": "2026-08-17", "close": 1.46, "volume": 1870437.0}, {"date": "2026-08-18", "close": 1.455, "volume": 3278559.0}, {"date": "2026-08-19", "close": 1.375, "volume": 3427144.0}, {"date": "2026-08-20", "close": 1.405, "volume": 2490111.0}, {"date": "2026-08-21", "close": 1.37, "volume": 3329789.0}, {"date": "2026-08-24", "close": 1.365, "volume": 2831194.0}, {"date": "2026-08-25", "close": 1.36, "volume": 3093667.0}, {"date": "2026-08-26", "close": 1.33, "volume": 2804987.0}, {"date": "2026-08-27", "close": 1.19, "volume": 17623950.0}, {"date": "2026-08-28", "close": 1.195, "volume": 6976220.0}, {"date": "2026-08-31", "close": 1.215, "volume": 6522940.0}, {"date": "2026-09-01", "close": 1.21, "volume": 5192888.0}, {"date": "2026-09-02", "close": 1.22, "volume": 6377109.0}, {"date": "2026-09-03", "close": 1.235, "volume": 6207180.0}, {"date": "2026-09-04", "close": 1.24, "volume": 3863920.0}, {"date": "2026-09-07", "close": 1.28, "volume": 3884292.0}], "refreshing": true}