{"ticker": "GLS", "overview": {"name": "L1 Global Long Short Fund Limited", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GLS", "has_prices": true, "as_of": "2026-09-18", "last": 2.05, "prev_close": 2.06, "change": -0.010000000000000231, "change_pct": -0.004854368932038947, "session_volume": 736923.0, "vwap_5": 2.0359423571251694, "vwap_20": 2.0970086604505873, "vwap_60": 2.074256828943187, "vwap_250": 1.8424338268468847, "high_52w": 2.14, "low_52w": 1.58, "avg_volume_20": 763182.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03161248", "src": "ASX", "ticker": "GLS", "cik": "", "company": "L1 Global Long Short Fund Limited", "company_raw": "L1 Global Long Short Fund Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in GLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161248", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 937}, {"id": "ASX-03160795", "src": "ASX", "ticker": "GLS", "cik": "", "company": "L1 Global Long Short Fund Limited", "company_raw": "L1 Global Long Short Fund Ltd", "who": "David Gray", "who_key": "David Gray", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "David Gray just moved their GLS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160795", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 937}, {"id": "ASX-03160794", "src": "ASX", "ticker": "GLS", "cik": "", "company": "L1 Global Long Short Fund Limited", "company_raw": "L1 Global Long Short Fund Ltd", "who": "Katrina Glendinning", "who_key": "Katrina Glendinning", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Katrina Glendinning just moved their GLS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160794", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 937}, {"id": "ASX-03160793", "src": "ASX", "ticker": "GLS", "cik": "", "company": "L1 Global Long Short Fund Limited", "company_raw": "L1 Global Long Short Fund Ltd", "who": "Douglas Farrell", "who_key": "Douglas Farrell", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Douglas Farrell files a director's interest notice on GLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160793", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 937}, {"id": "ASX-03160792", "src": "ASX", "ticker": "GLS", "cik": "", "company": "L1 Global Long Short Fund Limited", "company_raw": "L1 Global Long Short Fund Ltd", "who": "Rachel Grimes Am", "who_key": "Rachel Grimes AM", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Rachel Grimes AM changes a holding in GLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160792", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 937}, {"id": "ASX-03153537", "src": "ASX", "ticker": "GLS", "cik": "", "company": "L1 Global Long Short Fund Limited", "company_raw": "L1 Global Long Short Fund Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in GLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153537", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25417}, {"id": "ASX-03142901", "src": "ASX", "ticker": "GLS", "cik": "", "company": "L1 Global Long Short Fund Limited", "company_raw": "L1 Global Long Short Fund Ltd", "who": "Katrina Glendinning", "who_key": "Katrina Glendinning", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Katrina Glendinning changes a holding in GLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142901", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58537}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "L1 Group Limited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 14.24, "notice_date": "2026-10-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149478-3A704324", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Katrina Glendinning", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/gls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rachel Grimes AM", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/gls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rachel Grimes AM", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/gls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Katrina Glendinning", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/gls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Katrina Glendinning", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-30", "source_url": "https://www.marketindex.com.au/asx/gls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rachel Grimes AM", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-29", "source_url": "https://www.marketindex.com.au/asx/gls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Douglas Farrell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-29", "source_url": "https://www.marketindex.com.au/asx/gls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Gray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-29", "source_url": "https://www.marketindex.com.au/asx/gls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Katrina Glendinning", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-13", "source_url": "https://www.marketindex.com.au/asx/gls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rachel Grimes AM", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-02", "source_url": "https://www.marketindex.com.au/asx/gls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Gray", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-02", "source_url": "https://www.marketindex.com.au/asx/gls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Douglas Farrell", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-02", "source_url": "https://www.marketindex.com.au/asx/gls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Katrina Glendinning", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-07", "source_url": "https://www.marketindex.com.au/asx/gls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joanne Jefferies", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-23", "source_url": "https://www.marketindex.com.au/asx/gls", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/gls", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/gls", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/gls", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/gls", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-25", "source_url": "https://www.marketindex.com.au/asx/gls", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-11", "source_url": "https://www.marketindex.com.au/asx/gls", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-05", "source_url": "https://www.marketindex.com.au/asx/gls", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-18", "source_url": "https://www.marketindex.com.au/asx/gls", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-08", "source_url": "https://www.marketindex.com.au/asx/gls", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-09", "source_url": "https://www.marketindex.com.au/asx/gls", "needs_ocr": 0}], "directors": [{"name": "Joanne Jefferies", "first_seen": "2025-06-23", "last_seen": "2025-06-23", "status": "current", "notices": 1}, {"name": "Douglas Farrell", "first_seen": "2025-10-02", "last_seen": "2025-12-29", "status": "current", "notices": 2}, {"name": "David Gray", "first_seen": "2025-10-02", "last_seen": "2025-12-29", "status": "current", "notices": 2}, {"name": "Rachel Grimes AM", "first_seen": "2025-10-02", "last_seen": "2026-03-02", "status": "current", "notices": 4}, {"name": "Katrina Glendinning", "first_seen": "2025-08-07", "last_seen": "2026-03-20", "status": "current", "notices": 5}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157189-3A705668"}, {"date": "2026-11-01", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - David Gray", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156736-3A705570"}, {"date": "2026-11-01", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Katrina Glendinning", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156735-3A705569"}, {"date": "2026-11-01", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Douglas Farrell", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156734-3A705568"}, {"date": "2026-11-01", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Rachel Grimes AM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156733-3A705567"}], "performance": {"ticker": "GLS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1994-06-29", "close": 0.87661392, "volume": 783106.0}, {"date": "1994-06-30", "close": 0.87661392, "volume": 1022660.0}, {"date": "1994-07-01", "close": 0.87661392, "volume": 299174.0}, {"date": "1994-07-04", "close": 0.87661392, "volume": 325231.0}, {"date": "1994-07-05", "close": 0.86728824, "volume": 341530.0}, {"date": "1994-07-06", "close": 0.87661392, "volume": 371019.0}, {"date": "1994-07-07", "close": 0.87661392, "volume": 243092.0}, {"date": "1994-07-08", "close": 0.86728824, "volume": 97044.0}, {"date": "1994-07-11", "close": 0.84863688, "volume": 299710.0}, {"date": "1994-07-12", "close": 0.86728824, "volume": 117418.0}, {"date": "1994-07-13", "close": 0.87661392, "volume": 84712.0}, {"date": "1994-07-14", "close": 0.87661392, "volume": 150659.0}, {"date": "1994-07-15", "close": 0.87661392, "volume": 120098.0}, {"date": "1994-07-18", "close": 0.87661392, "volume": 228938.0}, {"date": "1994-07-19", "close": 0.87661392, "volume": 153340.0}, {"date": "1994-07-20", "close": 0.87661392, "volume": 407477.0}, {"date": "1994-07-21", "close": 0.8859396, "volume": 1200985.0}, {"date": "1994-07-22", "close": 0.89526528, "volume": 255745.0}, {"date": "1994-07-25", "close": 0.8859396, "volume": 242342.0}, {"date": "1994-07-26", "close": 0.89526528, "volume": 854093.0}, {"date": "1994-07-27", "close": 0.90459096, "volume": 5831210.0}, {"date": "1994-07-28", "close": 0.90459096, "volume": 144011.0}, {"date": "1994-07-29", "close": 0.89526528, "volume": 428923.0}, {"date": "1994-08-01", "close": 0.90459096, "volume": 374772.0}, {"date": "1994-08-02", "close": 0.90459096, "volume": 171569.0}, {"date": "1994-08-03", "close": 0.90459096, "volume": 154091.0}, {"date": "1994-08-04", "close": 0.90459096, "volume": 214676.0}, {"date": "1994-08-05", "close": 0.90459096, "volume": 769917.0}, {"date": "1994-08-08", "close": 0.91391664, "volume": 160310.0}, {"date": "1994-08-09", "close": 0.932568, "volume": 392465.0}, {"date": "1994-08-10", "close": 0.932568, "volume": 1142544.0}, {"date": "1994-08-11", "close": 0.96054504, "volume": 441898.0}, {"date": "1994-08-12", "close": 0.9791964, "volume": 306358.0}, {"date": "1994-08-15", "close": 0.96987072, "volume": 280087.0}, {"date": "1994-08-16", "close": 0.96987072, "volume": 96293.0}, {"date": "1994-08-17", "close": 0.9791964, "volume": 188190.0}, {"date": "1994-08-18", "close": 1.00717344, "volume": 162991.0}, {"date": "1994-08-19", "close": 1.0258248, "volume": 211995.0}, {"date": "1994-08-22", "close": 1.04447616, "volume": 180148.0}, {"date": "1994-08-23", "close": 1.03515048, "volume": 97687.0}, {"date": "1994-08-24", "close": 1.0724532, "volume": 186045.0}, {"date": "1994-08-25", "close": 1.05380184, "volume": 198377.0}, {"date": "1994-08-26", "close": 1.05380184, "volume": 115059.0}, {"date": "1994-08-29", "close": 1.06312752, "volume": 117847.0}, {"date": "1994-08-30", "close": 1.06312752, "volume": 139400.0}, {"date": "1994-08-31", "close": 1.06312752, "volume": 201272.0}, {"date": "1994-09-01", "close": 1.06312752, "volume": 117096.0}, {"date": "1994-09-02", "close": 1.06312752, "volume": 137899.0}, {"date": "1994-09-05", "close": 1.0724532, "volume": 178432.0}, {"date": "1994-09-06", "close": 1.1190816, "volume": 92647.0}, {"date": "1994-09-07", "close": 1.09110456, "volume": 134146.0}, {"date": "1994-09-08", "close": 1.08177888, "volume": 113557.0}, {"date": "1994-09-09", "close": 1.08177888, "volume": 87500.0}, {"date": "1994-09-12", "close": 1.05380184, "volume": 291561.0}, {"date": "1994-09-13", "close": 1.0724532, "volume": 122886.0}, {"date": "1994-09-14", "close": 1.0724532, "volume": 132323.0}, {"date": "1994-09-15", "close": 1.0724532, "volume": 815061.0}, {"date": "1994-09-16", "close": 1.05380184, "volume": 128570.0}, {"date": "1994-09-19", "close": 1.04447616, "volume": 131465.0}, {"date": "1994-09-20", "close": 1.04447616, "volume": 569503.0}, {"date": "1994-09-21", "close": 1.0258248, "volume": 136505.0}, {"date": "1994-09-22", "close": 1.0258248, "volume": 104336.0}, {"date": "1994-09-23", "close": 1.0258248, "volume": 267970.0}, {"date": "1994-09-26", "close": 1.01649912, "volume": 266361.0}, {"date": "1994-09-27", "close": 1.0258248, "volume": 244379.0}, {"date": "1994-09-28", "close": 0.9791964, "volume": 173928.0}, {"date": "1994-09-29", "close": 0.99784776, "volume": 73131.0}, {"date": "1994-09-30", "close": 1.0258248, "volume": 74311.0}, {"date": "1994-10-03", "close": 1.0258248, "volume": 59513.0}, {"date": "1994-10-04", "close": 1.01649912, "volume": 30882.0}, {"date": "1994-10-05", "close": 0.99784776, "volume": 142402.0}, {"date": "1994-10-06", "close": 0.98852208, "volume": 126425.0}, {"date": "1994-10-07", "close": 0.9791964, "volume": 159667.0}, {"date": "1994-10-10", "close": 1.0258248, "volume": 19302.0}, {"date": "1994-10-11", "close": 1.0258248, "volume": 84069.0}, {"date": "1994-10-12", "close": 1.00717344, "volume": 72917.0}, {"date": "1994-10-13", "close": 0.99784776, "volume": 52007.0}, {"date": "1994-10-14", "close": 0.99784776, "volume": 63910.0}, {"date": "1994-10-17", "close": 1.0258248, "volume": 15548.0}, {"date": "1994-10-18", "close": 1.0258248, "volume": 58012.0}, {"date": "1994-10-19", "close": 1.0258248, "volume": 120635.0}, {"date": "1994-10-20", "close": 1.01649912, "volume": 308289.0}, {"date": "1994-10-21", "close": 1.0258248, "volume": 42892.0}, {"date": "1994-10-24", "close": 1.01649912, "volume": 34636.0}, {"date": "1994-10-25", "close": 1.0258248, "volume": 128891.0}, {"date": "1994-10-26", "close": 1.0258248, "volume": 59513.0}, {"date": "1994-10-27", "close": 1.04447616, "volume": 26808.0}, {"date": "1994-10-28", "close": 1.0724532, "volume": 40212.0}, {"date": "1994-10-31", "close": 1.0724532, "volume": 98760.0}, {"date": "1994-11-01", "close": 1.09110456, "volume": 48790.0}, {"date": "1994-11-02", "close": 1.04447616, "volume": 121171.0}, {"date": "1994-11-03", "close": 1.06312752, "volume": 39675.0}, {"date": "1994-11-04", "close": 1.0724532, "volume": 43536.0}, {"date": "1994-11-07", "close": 1.0724532, "volume": 78815.0}, {"date": "1994-11-08", "close": 1.06312752, "volume": 100261.0}, {"date": "1994-11-09", "close": 1.06312752, "volume": 60800.0}, {"date": "1994-11-10", "close": 1.0724532, "volume": 80959.0}, {"date": "1994-11-11", "close": 1.06312752, "volume": 19838.0}, {"date": "1994-11-14", "close": 1.05380184, "volume": 81495.0}, {"date": "1994-11-15", "close": 1.06312752, "volume": 103370.0}, {"date": "1994-11-16", "close": 1.06312752, "volume": 91468.0}, {"date": "1994-11-17", "close": 1.05380184, "volume": 80959.0}, {"date": "1994-11-18", "close": 1.05380184, "volume": 169961.0}, {"date": "1994-11-21", "close": 1.04447616, "volume": 116238.0}, {"date": "1994-11-22", "close": 1.04447616, "volume": 271401.0}, {"date": "1994-11-23", "close": 0.99784776, "volume": 160846.0}, {"date": "1994-11-24", "close": 1.0258248, "volume": 96293.0}, {"date": "1994-11-25", "close": 1.0258248, "volume": 70558.0}, {"date": "1994-11-28", "close": 1.0258248, "volume": 79136.0}, {"date": "1994-11-29", "close": 1.00717344, "volume": 35922.0}, {"date": "1994-11-30", "close": 1.0258248, "volume": 173821.0}, {"date": "1994-12-01", "close": 1.00717344, "volume": 28309.0}, {"date": "1994-12-02", "close": 1.00717344, "volume": 47289.0}, {"date": "1994-12-05", "close": 1.0258248, "volume": 26700.0}, {"date": "1994-12-06", "close": 1.03515048, "volume": 58762.0}, {"date": "1994-12-07", "close": 1.0258248, "volume": 25735.0}, {"date": "1994-12-08", "close": 1.01649912, "volume": 27773.0}, {"date": "1994-12-09", "close": 1.01649912, "volume": 45788.0}, {"date": "1994-12-12", "close": 1.0258248, "volume": 82675.0}, {"date": "1994-12-13", "close": 1.04447616, "volume": 52865.0}, {"date": "1994-12-14", "close": 1.00717344, "volume": 272902.0}, {"date": "1994-12-15", "close": 1.0258248, "volume": 55760.0}, {"date": "1994-12-16", "close": 1.00717344, "volume": 82032.0}, {"date": "1994-12-19", "close": 1.04447616, "volume": 64553.0}, {"date": "1994-12-20", "close": 1.01649912, "volume": 27022.0}, {"date": "1994-12-21", "close": 1.01649912, "volume": 26379.0}, {"date": "1994-12-22", "close": 1.01649912, "volume": 55760.0}, {"date": "1994-12-23", "close": 1.0258248, "volume": 21768.0}, {"date": "1994-12-26", "close": 1.0258248, "volume": null}, {"date": "1994-12-27", "close": 1.0258248, "volume": null}, {"date": "1994-12-28", "close": 1.03515048, "volume": 3753.0}, {"date": "1994-12-29", "close": 1.01649912, "volume": 11795.0}, {"date": "1994-12-30", "close": 1.03515048, "volume": 47182.0}, {"date": "1995-01-02", "close": 1.03515048, "volume": null}, {"date": "1995-01-03", "close": 1.04447616, "volume": 9758.0}, {"date": "1995-01-04", "close": 1.04447616, "volume": 44179.0}, {"date": "1995-01-05", "close": 1.0258248, "volume": 8578.0}, {"date": "1995-01-06", "close": 1.00717344, "volume": 53294.0}, {"date": "1995-01-09", "close": 1.0258248, "volume": 37316.0}, {"date": "1995-01-10", "close": 1.0258248, "volume": 39461.0}, {"date": "1995-01-11", "close": 1.03515048, "volume": 98760.0}, {"date": "1995-01-12", "close": 1.0258248, "volume": 61229.0}, {"date": "1995-01-13", "close": 1.00717344, "volume": 6434.0}, {"date": "1995-01-16", "close": 1.01649912, "volume": 25092.0}, {"date": "1995-01-17", "close": 0.99784776, "volume": 23591.0}, {"date": "1995-01-18", "close": 0.99784776, "volume": 159238.0}, {"date": "1995-01-19", "close": 0.99784776, "volume": 21982.0}, {"date": "1995-01-20", "close": 0.98852208, "volume": 7721.0}, {"date": "1995-01-23", "close": 1.00717344, "volume": 40748.0}, {"date": "1995-01-24", "close": 0.99784776, "volume": 52543.0}, {"date": "1995-01-25", "close": 1.00717344, "volume": 46109.0}, {"date": "1995-01-26", "close": 1.00717344, "volume": null}, {"date": "1995-01-27", "close": 0.9791964, "volume": 102191.0}, {"date": "1995-01-30", "close": 0.98852208, "volume": 230332.0}, {"date": "1995-01-31", "close": 0.99784776, "volume": 148622.0}, {"date": "1995-02-01", "close": 0.9791964, "volume": 98223.0}, {"date": "1995-02-02", "close": 0.95121936, "volume": 99725.0}, {"date": "1995-02-03", "close": 0.96054504, "volume": 34099.0}, {"date": "1995-02-06", "close": 0.96054504, "volume": 20374.0}, {"date": "1995-02-07", "close": 0.96987072, "volume": 43965.0}, {"date": "1995-02-08", "close": 0.94189368, "volume": 100261.0}, {"date": "1995-02-09", "close": 0.8393112, "volume": 104979.0}, {"date": "1995-02-10", "close": 0.8859396, "volume": 39675.0}, {"date": "1995-02-13", "close": 0.89526528, "volume": 91039.0}, {"date": "1995-02-14", "close": 0.932568, "volume": 73989.0}, {"date": "1995-02-15", "close": 0.91391664, "volume": 24234.0}, {"date": "1995-02-16", "close": 0.932568, "volume": 132966.0}, {"date": "1995-02-17", "close": 0.932568, "volume": 27451.0}, {"date": "1995-02-20", "close": 0.932568, "volume": 393001.0}, {"date": "1995-02-21", "close": 0.91391664, "volume": 25414.0}, {"date": "1995-02-22", "close": 0.92324232, "volume": 81495.0}, {"date": "1995-02-23", "close": 0.91391664, "volume": 208457.0}, {"date": "1995-02-24", "close": 0.92324232, "volume": 147121.0}, {"date": "1995-02-27", "close": 0.91391664, "volume": 118490.0}, {"date": "1995-02-28", "close": 0.932568, "volume": 203738.0}, {"date": "1995-03-01", "close": 0.91391664, "volume": 175858.0}, {"date": "1995-03-02", "close": 0.91391664, "volume": 78922.0}, {"date": "1995-03-03", "close": 0.932568, "volume": 54688.0}, {"date": "1995-03-06", "close": 0.932568, "volume": 42356.0}, {"date": "1995-03-07", "close": 0.932568, "volume": 80852.0}, {"date": "1995-03-08", "close": 0.932568, "volume": 129749.0}, {"date": "1995-03-09", "close": 0.932568, "volume": 52007.0}, {"date": "1995-03-10", "close": 0.932568, "volume": 52007.0}, {"date": "1995-03-13", "close": 0.932568, "volume": 40212.0}, {"date": "1995-03-14", "close": 0.932568, "volume": 44608.0}, {"date": "1995-03-15", "close": 0.932568, "volume": 62194.0}, {"date": "1995-03-16", "close": 0.91391664, "volume": 83104.0}, {"date": "1995-03-17", "close": 0.91391664, "volume": 173714.0}, {"date": "1995-03-20", "close": 0.90459096, "volume": 147442.0}, {"date": "1995-03-21", "close": 0.91391664, "volume": 59513.0}, {"date": "1995-03-22", "close": 0.91391664, "volume": 59513.0}, {"date": "1995-03-23", "close": 0.90459096, "volume": 78815.0}, {"date": "1995-03-24", "close": 0.90459096, "volume": 37531.0}, {"date": "1995-03-27", "close": 0.91391664, "volume": 81495.0}, {"date": "1995-03-28", "close": 0.90459096, "volume": 43107.0}, {"date": "1995-03-29", "close": 0.91391664, "volume": 77206.0}, {"date": "1995-03-30", "close": 0.91391664, "volume": 58655.0}, {"date": "1995-03-31", "close": 0.8859396, "volume": 187868.0}, {"date": "1995-04-03", "close": 0.89526528, "volume": 18229.0}, {"date": "1995-04-04", "close": 0.90459096, "volume": 13940.0}, {"date": "1995-04-05", "close": 0.92324232, "volume": 724558.0}, {"date": "1995-04-06", "close": 0.92324232, "volume": 194624.0}, {"date": "1995-04-07", "close": 0.91391664, "volume": 61658.0}, {"date": "1995-04-10", "close": 0.90459096, "volume": 45680.0}, {"date": "1995-04-11", "close": 0.90459096, "volume": 64660.0}, {"date": "1995-04-12", "close": 0.91391664, "volume": 55546.0}, {"date": "1995-04-13", "close": 0.91391664, "volume": 40748.0}, {"date": "1995-04-14", "close": 0.91391664, "volume": null}, {"date": "1995-04-17", "close": 0.91391664, "volume": null}, {"date": "1995-04-18", "close": 0.91391664, "volume": 158380.0}, {"date": "1995-04-19", "close": 0.91391664, "volume": 69057.0}, {"date": "1995-04-20", "close": 0.91391664, "volume": 49219.0}, {"date": "1995-04-21", "close": 0.91391664, "volume": 37316.0}, {"date": "1995-04-24", "close": 0.91391664, "volume": 42892.0}, {"date": "1995-04-25", "close": 0.91391664, "volume": null}, {"date": "1995-04-26", "close": 0.92324232, "volume": 59299.0}, {"date": "1995-04-27", "close": 0.91391664, "volume": 156557.0}, {"date": "1995-04-28", "close": 0.932568, "volume": 130071.0}, {"date": "1995-05-01", "close": 0.91391664, "volume": 48790.0}, {"date": "1995-05-02", "close": 0.92324232, "volume": 68092.0}, {"date": "1995-05-03", "close": 0.92324232, "volume": 133717.0}, {"date": "1995-05-04", "close": 0.932568, "volume": 371340.0}, {"date": "1995-05-05", "close": 0.94189368, "volume": 89002.0}, {"date": "1995-05-08", "close": 0.96054504, "volume": 19516.0}, {"date": "1995-05-09", "close": 0.99784776, "volume": 98009.0}, {"date": "1995-05-10", "close": 0.99784776, "volume": 84712.0}, {"date": "1995-05-11", "close": 0.9791964, "volume": 165243.0}, {"date": "1995-05-12", "close": 0.98852208, "volume": 46753.0}, {"date": "1995-05-15", "close": 0.99784776, "volume": 68735.0}, {"date": "1995-05-16", "close": 1.01649912, "volume": 67448.0}, {"date": "1995-05-17", "close": 1.0258248, "volume": 64124.0}, {"date": "1995-05-18", "close": 0.96987072, "volume": 59406.0}, {"date": "1995-05-19", "close": 0.96054504, "volume": 89216.0}, {"date": "1995-05-22", "close": 1.01649912, "volume": 44501.0}, {"date": "1995-05-23", "close": 0.99784776, "volume": 10723.0}, {"date": "1995-05-24", "close": 0.99784776, "volume": 53079.0}, {"date": "1995-05-25", "close": 0.99784776, "volume": 29167.0}, {"date": "1995-05-26", "close": 1.00717344, "volume": 2145.0}, {"date": "1995-05-29", "close": 1.00717344, "volume": 70451.0}, {"date": "1995-05-30", "close": 0.9791964, "volume": 25628.0}, {"date": "1995-05-31", "close": 0.99784776, "volume": 17050.0}, {"date": "1995-06-01", "close": 0.99784776, "volume": 90074.0}, {"date": "1995-06-02", "close": 0.9791964, "volume": 38067.0}, {"date": "1995-06-05", "close": 0.9791964, "volume": 16085.0}, {"date": "1995-06-06", "close": 0.99784776, "volume": 86857.0}, {"date": "1995-06-07", "close": 1.00717344, "volume": 48468.0}, {"date": "1995-06-08", "close": 0.98852208, "volume": 28202.0}, {"date": "1995-06-09", "close": 0.99784776, "volume": 39354.0}, {"date": "1995-06-12", "close": 0.99784776, "volume": null}, {"date": "1995-06-13", "close": 0.99784776, "volume": 137148.0}, {"date": "1995-06-14", "close": 1.00717344, "volume": 29596.0}, {"date": "1995-06-15", "close": 1.0258248, "volume": 75490.0}, {"date": "1995-06-16", "close": 0.98852208, "volume": 51471.0}, {"date": "1995-06-19", "close": 0.9791964, "volume": 43107.0}, {"date": "1995-06-20", "close": 1.00717344, "volume": 108303.0}, {"date": "1995-06-21", "close": 0.99784776, "volume": 63266.0}, {"date": "1995-06-22", "close": 0.98852208, "volume": 77206.0}, {"date": "1995-06-23", "close": 1.00717344, "volume": 70665.0}, {"date": "1995-06-26", "close": 1.0258248, "volume": 92218.0}, {"date": "1995-06-27", "close": 1.00717344, "volume": 50720.0}, {"date": "1995-06-28", "close": 0.99784776, "volume": 43965.0}, {"date": "1995-06-29", "close": 1.0258248, "volume": 18229.0}, {"date": "1995-06-30", "close": 1.0258248, "volume": 95006.0}, {"date": "1995-07-03", "close": 1.00717344, "volume": 1656501.0}, {"date": "1995-07-04", "close": 1.00717344, "volume": 59191.0}, {"date": "1995-07-05", "close": 1.00717344, "volume": 32384.0}, {"date": "1995-07-06", "close": 1.01649912, "volume": 45573.0}, {"date": "1995-07-07", "close": 1.03515048, "volume": 176180.0}, {"date": "1995-07-10", "close": 1.0258248, "volume": 77635.0}, {"date": "1995-07-11", "close": 1.0258248, "volume": 113879.0}, {"date": "1995-07-12", "close": 1.0258248, "volume": 41820.0}, {"date": "1995-07-13", "close": 1.01649912, "volume": 31419.0}, {"date": "1995-07-14", "close": 1.01649912, "volume": 113557.0}, {"date": "1995-07-17", "close": 0.99784776, "volume": 52865.0}, {"date": "1995-07-18", "close": 1.0258248, "volume": 82032.0}, {"date": "1995-07-19", "close": 1.0258248, "volume": 72917.0}, {"date": "1995-07-20", "close": 1.0258248, "volume": 30346.0}, {"date": "1995-07-21", "close": 1.0258248, "volume": 17693.0}, {"date": "1995-07-24", "close": 1.00717344, "volume": 55760.0}, {"date": "1995-07-25", "close": 1.01649912, "volume": 74740.0}, {"date": "1995-07-26", "close": 1.0258248, "volume": 43321.0}, {"date": "1995-07-27", "close": 1.01649912, "volume": 100046.0}, {"date": "1995-07-28", "close": 1.0258248, "volume": 187976.0}, {"date": "1995-07-31", "close": 1.04447616, "volume": 26593.0}, {"date": "1995-08-01", "close": 1.03515048, "volume": 40212.0}, {"date": "1995-08-02", "close": 1.05380184, "volume": 51578.0}, {"date": "1995-08-03", "close": 1.05380184, "volume": 11795.0}, {"date": "1995-08-04", "close": 1.08177888, "volume": 104336.0}, {"date": "1995-08-07", "close": 1.10043024, "volume": 30561.0}, {"date": "1995-08-08", "close": 1.10043024, "volume": 12010.0}, {"date": "1995-08-09", "close": 1.0724532, "volume": 17264.0}, {"date": "1995-08-10", "close": 1.06312752, "volume": 3217.0}, {"date": "1995-08-11", "close": 1.0724532, "volume": 49862.0}, {"date": "1995-08-14", "close": 1.03515048, "volume": 132323.0}, {"date": "1995-08-15", "close": 1.04447616, "volume": 130071.0}, {"date": "1995-08-16", "close": 1.04447616, "volume": 238374.0}, {"date": "1995-08-17", "close": 1.06312752, "volume": 61550.0}, {"date": "1995-08-18", "close": 1.06312752, "volume": 64875.0}, {"date": "1995-08-21", "close": 1.08177888, "volume": 155806.0}, {"date": "1995-08-22", "close": 1.09110456, "volume": 104443.0}, {"date": "1995-08-23", "close": 1.09110456, "volume": 96400.0}, {"date": "1995-08-24", "close": 1.0724532, "volume": 57047.0}, {"date": "1995-08-25", "close": 1.08177888, "volume": 27022.0}, {"date": "1995-08-28", "close": 1.08177888, "volume": 97687.0}, {"date": "1995-08-29", "close": 1.0724532, "volume": 65411.0}, {"date": "1995-08-30", "close": 1.0724532, "volume": 30346.0}, {"date": "1995-08-31", "close": 1.06312752, "volume": 33242.0}, {"date": "1995-09-01", "close": 1.06312752, "volume": 30454.0}, {"date": "1995-09-04", "close": 1.0724532, "volume": 481037.0}, {"date": "1995-09-05", "close": 1.06312752, "volume": 62944.0}, {"date": "1995-09-06", "close": 1.0724532, "volume": 64446.0}, {"date": "1995-09-07", "close": 1.06312752, "volume": 22411.0}, {"date": "1995-09-08", "close": 1.05380184, "volume": 48254.0}, {"date": "1995-09-11", "close": 1.06312752, "volume": 63052.0}, {"date": "1995-09-12", "close": 1.0724532, "volume": 57368.0}, {"date": "1995-09-13", "close": 1.0724532, "volume": 145619.0}, {"date": "1995-09-14", "close": 1.08177888, "volume": 88036.0}, {"date": "1995-09-15", "close": 1.0724532, "volume": 41820.0}, {"date": "1995-09-18", "close": 1.08177888, "volume": 31097.0}, {"date": "1995-09-19", "close": 1.08177888, "volume": 86428.0}, {"date": "1995-09-20", "close": 1.08177888, "volume": 73024.0}, {"date": "1995-09-21", "close": 1.08177888, "volume": 59620.0}, {"date": "1995-09-22", "close": 1.08177888, "volume": 22518.0}, {"date": "1995-09-25", "close": 1.0724532, "volume": 114951.0}, {"date": "1995-09-26", "close": 1.08177888, "volume": 89430.0}, {"date": "1995-09-27", "close": 1.08177888, "volume": 55438.0}, {"date": "1995-09-28", "close": 1.0724532, "volume": 62944.0}, {"date": "1995-09-29", "close": 1.09110456, "volume": 90288.0}, {"date": "1995-10-02", "close": 1.09110456, "volume": 14583.0}, {"date": "1995-10-03", "close": 1.0724532, "volume": 47396.0}, {"date": "1995-10-04", "close": 1.08177888, "volume": 44715.0}, {"date": "1995-10-05", "close": 1.08177888, "volume": 27773.0}, {"date": "1995-10-06", "close": 1.0724532, "volume": 104014.0}, {"date": "1995-10-09", "close": 1.08177888, "volume": 60800.0}, {"date": "1995-10-10", "close": 1.04447616, "volume": 66376.0}, {"date": "1995-10-11", "close": 1.0258248, "volume": 103692.0}, {"date": "1995-10-12", "close": 1.01649912, "volume": 57797.0}, {"date": "1995-10-13", "close": 1.0258248, "volume": 103156.0}, {"date": "1995-10-16", "close": 1.03515048, "volume": 24770.0}, {"date": "1995-10-17", "close": 1.03515048, "volume": null}, {"date": "1995-10-18", "close": 1.05380184, "volume": 86535.0}, {"date": "1995-10-19", "close": 1.05380184, "volume": 57583.0}, {"date": "1995-10-20", "close": 1.05380184, "volume": 59513.0}, {"date": "1995-10-23", "close": 1.06312752, "volume": 18765.0}, {"date": "1995-10-24", "close": 1.06312752, "volume": 16085.0}, {"date": "1995-10-25", "close": 1.0724532, "volume": 45895.0}, {"date": "1995-10-26", "close": 1.06312752, "volume": 91682.0}, {"date": "1995-10-27", "close": 1.04447616, "volume": 14691.0}, {"date": "1995-10-30", "close": 1.04447616, "volume": 24449.0}, {"date": "1995-10-31", "close": 1.03515048, "volume": 16514.0}, {"date": "1995-11-01", "close": 1.06312752, "volume": 82782.0}, {"date": "1995-11-02", "close": 1.06312752, "volume": 28202.0}, {"date": "1995-11-03", "close": 1.06312752, "volume": 60800.0}, {"date": "1995-11-06", "close": 1.05380184, "volume": 61550.0}, {"date": "1995-11-07", "close": 1.05380184, "volume": 33134.0}, {"date": "1995-11-08", "close": 1.06312752, "volume": 96615.0}, {"date": "1995-11-09", "close": 1.04447616, "volume": 54044.0}, {"date": "1995-11-10", "close": 1.04447616, "volume": 69700.0}, {"date": "1995-11-13", "close": 1.04447616, "volume": 45251.0}, {"date": "1995-11-14", "close": 1.06312752, "volume": 235050.0}, {"date": "1995-11-15", "close": 1.0724532, "volume": 85677.0}, {"date": "1995-11-16", "close": 1.0258248, "volume": 218429.0}, {"date": "1995-11-17", "close": 1.04447616, "volume": 28416.0}, {"date": "1995-11-20", "close": 1.04447616, "volume": 83104.0}, {"date": "1995-11-21", "close": 1.0258248, "volume": 47289.0}, {"date": "1995-11-22", "close": 0.99784776, "volume": 240840.0}, {"date": "1995-11-23", "close": 1.04447616, "volume": 31419.0}, {"date": "1995-11-24", "close": 1.0258248, "volume": 32169.0}, {"date": "1995-11-27", "close": 1.04447616, "volume": 68520.0}, {"date": "1995-11-28", "close": 1.0258248, "volume": 30775.0}, {"date": "1995-11-29", "close": 1.01649912, "volume": 39246.0}, {"date": "1995-11-30", "close": 1.0258248, "volume": 41713.0}, {"date": "1995-12-01", "close": 1.00717344, "volume": 17371.0}, {"date": "1995-12-04", "close": 1.00717344, "volume": 10294.0}, {"date": "1995-12-05", "close": 0.99784776, "volume": 40962.0}, {"date": "1995-12-06", "close": 1.00717344, "volume": 57368.0}, {"date": "1995-12-07", "close": 1.00717344, "volume": 107231.0}, {"date": "1995-12-08", "close": 1.00717344, "volume": 26808.0}, {"date": "1995-12-11", "close": 1.03515048, "volume": 124924.0}, {"date": "1995-12-12", "close": 1.0258248, "volume": 42463.0}, {"date": "1995-12-13", "close": 0.99784776, "volume": 61229.0}, {"date": "1995-12-14", "close": 1.00717344, "volume": 174786.0}, {"date": "1995-12-15", "close": 1.00717344, "volume": 58548.0}, {"date": "1995-12-18", "close": 0.99784776, "volume": 64338.0}, {"date": "1995-12-19", "close": 0.9791964, "volume": 70987.0}, {"date": "1995-12-20", "close": 0.96987072, "volume": 137255.0}, {"date": "1995-12-21", "close": 0.96987072, "volume": 129856.0}, {"date": "1995-12-22", "close": 0.96987072, "volume": 55760.0}, {"date": "1995-12-25", "close": 0.96987072, "volume": null}, {"date": "1995-12-26", "close": 0.96987072, "volume": null}, {"date": "1995-12-27", "close": 0.96987072, "volume": 50398.0}, {"date": "1995-12-28", "close": 0.96987072, "volume": null}, {"date": "1995-12-29", "close": 0.96987072, "volume": 11474.0}, {"date": "1996-01-01", "close": 0.96987072, "volume": null}, {"date": "1996-01-02", "close": 0.96987072, "volume": 47932.0}, {"date": "1996-01-03", "close": 0.96987072, "volume": 48254.0}, {"date": "1996-01-04", "close": 0.96987072, "volume": 80423.0}, {"date": "1996-01-05", "close": 0.9791964, "volume": 125782.0}, {"date": "1996-01-08", "close": 0.9791964, "volume": 139293.0}, {"date": "1996-01-09", "close": 0.9791964, "volume": 78386.0}, {"date": "1996-01-10", "close": 1.00717344, "volume": 259820.0}, {"date": "1996-01-11", "close": 0.98852208, "volume": 61979.0}, {"date": "1996-01-12", "close": 0.9791964, "volume": 75062.0}, {"date": "1996-01-15", "close": 0.9791964, "volume": 101333.0}, {"date": "1996-01-16", "close": 0.99784776, "volume": 17908.0}, {"date": "1996-01-17", "close": 0.9791964, "volume": 26808.0}, {"date": "1996-01-18", "close": 0.99784776, "volume": 135540.0}, {"date": "1996-01-19", "close": 0.99784776, "volume": 44179.0}, {"date": "1996-01-22", "close": 0.98852208, "volume": 48254.0}, {"date": "1996-01-23", "close": 0.9791964, "volume": 100797.0}, {"date": "1996-01-24", "close": 0.98852208, "volume": 239661.0}, {"date": "1996-01-25", "close": 0.9791964, "volume": 25735.0}, {"date": "1996-01-26", "close": 0.9791964, "volume": null}, {"date": "1996-01-29", "close": 0.9791964, "volume": 32169.0}, {"date": "1996-01-30", "close": 0.9791964, "volume": 79565.0}, {"date": "1996-01-31", "close": 0.96987072, "volume": 61443.0}, {"date": "1996-02-01", "close": 0.94189368, "volume": 41284.0}, {"date": "1996-02-02", "close": 0.932568, "volume": 297029.0}, {"date": "1996-02-05", "close": 0.932568, "volume": 178110.0}, {"date": "1996-02-06", "close": 0.932568, "volume": 56296.0}, {"date": "1996-02-07", "close": 0.932568, "volume": 396111.0}, {"date": "1996-02-08", "close": 0.9791964, "volume": 313972.0}, {"date": "1996-02-09", "close": 0.96054504, "volume": 135325.0}, {"date": "1996-02-12", "close": 0.95121936, "volume": 199771.0}, {"date": "1996-02-13", "close": 0.95121936, "volume": 224327.0}, {"date": "1996-02-14", "close": 0.96054504, "volume": 19087.0}, {"date": "1996-02-15", "close": 0.96054504, "volume": 32276.0}, {"date": "1996-02-16", "close": 0.96054504, "volume": 105515.0}, {"date": "1996-02-19", "close": 0.95121936, "volume": 105944.0}, {"date": "1996-02-20", "close": 0.96054504, "volume": 89538.0}, {"date": "1996-02-21", "close": 0.9791964, "volume": 36458.0}, {"date": "1996-02-22", "close": 0.9791964, "volume": 366944.0}, {"date": "1996-02-23", "close": 0.9791964, "volume": 81495.0}, {"date": "1996-02-26", "close": 0.9791964, "volume": 657325.0}, {"date": "1996-02-27", "close": 0.9791964, "volume": 239125.0}, {"date": "1996-02-28", "close": 0.96987072, "volume": 59191.0}, {"date": "1996-02-29", "close": 0.96054504, "volume": 61550.0}, {"date": "1996-03-01", "close": 0.98852208, "volume": 183686.0}, {"date": "1996-03-04", "close": 0.98852208, "volume": 360403.0}, {"date": "1996-03-05", "close": 0.9791964, "volume": 169425.0}, {"date": "1996-03-06", "close": 1.01649912, "volume": 107981.0}, {"date": "1996-03-07", "close": 0.99784776, "volume": 20910.0}, {"date": "1996-03-08", "close": 0.99784776, "volume": 105515.0}, {"date": "1996-03-11", "close": 0.95121936, "volume": 496371.0}, {"date": "1996-03-12", "close": 0.96987072, "volume": 64767.0}, {"date": "1996-03-13", "close": 0.9791964, "volume": 263788.0}, {"date": "1996-03-14", "close": 0.9791964, "volume": 584944.0}, {"date": "1996-03-15", "close": 0.98852208, "volume": 141759.0}, {"date": "1996-03-18", "close": 0.9791964, "volume": 140580.0}, {"date": "1996-03-19", "close": 0.9791964, "volume": 148729.0}, {"date": "1996-03-20", "close": 0.9791964, "volume": 117632.0}, {"date": "1996-03-21", "close": 0.94189368, "volume": 146799.0}, {"date": "1996-03-22", "close": 0.95121936, "volume": 48468.0}, {"date": "1996-03-25", "close": 0.932568, "volume": 35922.0}, {"date": "1996-03-26", "close": 0.932568, "volume": 126211.0}, {"date": "1996-03-27", "close": 0.95121936, "volume": 26164.0}, {"date": "1996-03-28", "close": 0.95121936, "volume": 71845.0}, {"date": "1996-03-29", "close": 0.91391664, "volume": 142188.0}, {"date": "1996-04-01", "close": 0.8859396, "volume": 184544.0}, {"date": "1996-04-02", "close": 0.87661392, "volume": 375522.0}, {"date": "1996-04-03", "close": 0.89526528, "volume": 155163.0}, {"date": "1996-04-04", "close": 0.90459096, "volume": 8257.0}, {"date": "1996-04-05", "close": 0.90459096, "volume": null}, {"date": "1996-04-08", "close": 0.90459096, "volume": null}, {"date": "1996-04-09", "close": 0.92324232, "volume": 106158.0}, {"date": "1996-04-10", "close": 0.932568, "volume": 234728.0}, {"date": "1996-04-11", "close": 0.94189368, "volume": 16942.0}, {"date": "1996-04-12", "close": 0.91391664, "volume": 155914.0}, {"date": "1996-04-15", "close": 0.932568, "volume": 78171.0}, {"date": "1996-04-16", "close": 0.96054504, "volume": 65304.0}, {"date": "1996-04-17", "close": 0.94189368, "volume": 67341.0}, {"date": "1996-04-18", "close": 0.95121936, "volume": 99617.0}, {"date": "1996-04-19", "close": 0.92324232, "volume": 48683.0}, {"date": "1996-04-22", "close": 0.92324232, "volume": 29917.0}, {"date": "1996-04-23", "close": 0.92324232, "volume": 44072.0}, {"date": "1996-04-24", "close": 0.90459096, "volume": 62301.0}, {"date": "1996-04-25", "close": 0.90459096, "volume": null}, {"date": "1996-04-26", "close": 0.90459096, "volume": 86321.0}, {"date": "1996-04-29", "close": 0.91391664, "volume": 18551.0}, {"date": "1996-04-30", "close": 0.90459096, "volume": 50935.0}, {"date": "1996-05-01", "close": 0.90459096, "volume": 12010.0}, {"date": "1996-05-02", "close": 0.91391664, "volume": 49755.0}, {"date": "1996-05-03", "close": 0.89526528, "volume": 48576.0}, {"date": "1996-05-06", "close": 0.89526528, "volume": 91253.0}, {"date": "1996-05-07", "close": 0.90459096, "volume": 155377.0}, {"date": "1996-05-08", "close": 0.92324232, "volume": 529077.0}, {"date": "1996-05-09", "close": 0.932568, "volume": 184008.0}, {"date": "1996-05-10", "close": 0.91391664, "volume": 138435.0}, {"date": "1996-05-13", "close": 0.92324232, "volume": 3403183.0}, {"date": "1996-05-14", "close": 0.92324232, "volume": 234943.0}, {"date": "1996-05-15", "close": 0.91391664, "volume": 194517.0}, {"date": "1996-05-16", "close": 0.91391664, "volume": 79887.0}, {"date": "1996-05-17", "close": 0.91391664, "volume": 123315.0}, {"date": "1996-05-20", "close": 0.90459096, "volume": 68628.0}, {"date": "1996-05-21", "close": 0.90459096, "volume": 96508.0}, {"date": "1996-05-22", "close": 0.90459096, "volume": 334024.0}, {"date": "1996-05-23", "close": 0.90459096, "volume": 148407.0}, {"date": "1996-05-24", "close": 0.90459096, "volume": 135861.0}, {"date": "1996-05-27", "close": 0.89526528, "volume": 141974.0}, {"date": "1996-05-28", "close": 0.89526528, "volume": 108625.0}, {"date": "1996-05-29", "close": 0.8859396, "volume": 115273.0}, {"date": "1996-05-30", "close": 0.8859396, "volume": 71630.0}, {"date": "1996-05-31", "close": 0.89526528, "volume": 90181.0}, {"date": "1996-06-03", "close": 0.89526528, "volume": 69486.0}, {"date": "1996-06-04", "close": 0.8859396, "volume": 148515.0}, {"date": "1996-06-05", "close": 0.87661392, "volume": 36244.0}, {"date": "1996-06-06", "close": 0.86728824, "volume": 72381.0}, {"date": "1996-06-07", "close": 0.87661392, "volume": 56725.0}, {"date": "1996-06-10", "close": 0.87661392, "volume": null}, {"date": "1996-06-11", "close": 0.89526528, "volume": 319762.0}, {"date": "1996-06-12", "close": 0.91391664, "volume": 380562.0}, {"date": "1996-06-13", "close": 0.91391664, "volume": 128677.0}, {"date": "1996-06-14", "close": 0.90459096, "volume": 154305.0}, {"date": "1996-06-17", "close": 0.90459096, "volume": 243950.0}, {"date": "1996-06-18", "close": 0.89526528, "volume": 87500.0}, {"date": "1996-06-19", "close": 0.89526528, "volume": 122565.0}, {"date": "1996-06-20", "close": 0.90459096, "volume": 21446.0}, {"date": "1996-06-21", "close": 0.91391664, "volume": 179183.0}, {"date": "1996-06-24", "close": 0.90459096, "volume": 70451.0}, {"date": "1996-06-25", "close": 0.91391664, "volume": 103370.0}, {"date": "1996-06-26", "close": 0.90459096, "volume": 102727.0}, {"date": "1996-06-27", "close": 0.91391664, "volume": 170926.0}, {"date": "1996-06-28", "close": 0.89526528, "volume": 51149.0}, {"date": "1996-07-01", "close": 0.91391664, "volume": 20588.0}, {"date": "1996-07-02", "close": 0.91391664, "volume": 91146.0}, {"date": "1996-07-03", "close": 0.89526528, "volume": 97151.0}, {"date": "1996-07-04", "close": 0.91391664, "volume": 9007.0}, {"date": "1996-07-05", "close": 0.91391664, "volume": 89859.0}, {"date": "1996-07-08", "close": 0.8859396, "volume": 78600.0}, {"date": "1996-07-09", "close": 0.8859396, "volume": 46645.0}, {"date": "1996-07-10", "close": 0.86728824, "volume": 77742.0}, {"date": "1996-07-11", "close": 0.89526528, "volume": 174036.0}, {"date": "1996-07-12", "close": 0.87661392, "volume": 171998.0}, {"date": "1996-07-15", "close": 0.85796256, "volume": 179826.0}, {"date": "1996-07-16", "close": 0.87661392, "volume": 54044.0}, {"date": "1996-07-17", "close": 0.85796256, "volume": 83533.0}, {"date": "1996-07-18", "close": 0.87661392, "volume": 41284.0}, {"date": "1996-07-19", "close": 0.87661392, "volume": 42892.0}, {"date": "1996-07-22", "close": 0.86728824, "volume": 141759.0}, {"date": "1996-07-23", "close": 0.87661392, "volume": 41284.0}, {"date": "1996-07-24", "close": 0.85796256, "volume": 62730.0}, {"date": "1996-07-25", "close": 0.8393112, "volume": 62087.0}, {"date": "1996-07-26", "close": 0.84863688, "volume": 35815.0}, {"date": "1996-07-29", "close": 0.85796256, "volume": 42356.0}, {"date": "1996-07-30", "close": 0.85796256, "volume": 8150.0}, {"date": "1996-07-31", "close": 0.8859396, "volume": 68306.0}, {"date": "1996-08-01", "close": 0.86728824, "volume": 46538.0}, {"date": "1996-08-02", "close": 0.87661392, "volume": 36566.0}, {"date": "1996-08-05", "close": 0.89526528, "volume": 36566.0}, {"date": "1996-08-06", "close": 0.8859396, "volume": 84498.0}, {"date": "1996-08-07", "close": 0.8859396, "volume": 191300.0}, {"date": "1996-08-08", "close": 0.87661392, "volume": 59084.0}, {"date": "1996-08-09", "close": 0.87661392, "volume": 26379.0}, {"date": "1996-08-12", "close": 0.8859396, "volume": 70129.0}, {"date": "1996-08-13", "close": 0.87661392, "volume": 60585.0}, {"date": "1996-08-14", "close": 0.8859396, "volume": 23591.0}, {"date": "1996-08-15", "close": 0.8859396, "volume": 71952.0}, {"date": "1996-08-16", "close": 0.87661392, "volume": 102405.0}, {"date": "1996-08-19", "close": 0.87661392, "volume": 26808.0}, {"date": "1996-08-20", "close": 0.90459096, "volume": 246309.0}, {"date": "1996-08-21", "close": 0.91391664, "volume": 89859.0}, {"date": "1996-08-22", "close": 0.90459096, "volume": 74847.0}, {"date": "1996-08-23", "close": 0.91391664, "volume": 92755.0}, {"date": "1996-08-26", "close": 0.91391664, "volume": 126318.0}, {"date": "1996-08-27", "close": 0.92324232, "volume": 49326.0}, {"date": "1996-08-28", "close": 0.92324232, "volume": 101762.0}, {"date": "1996-08-29", "close": 0.91391664, "volume": 28952.0}, {"date": "1996-08-30", "close": 0.91391664, "volume": 170604.0}, {"date": "1996-09-02", "close": 0.91391664, "volume": 85141.0}, {"date": "1996-09-03", "close": 0.91391664, "volume": 46645.0}, {"date": "1996-09-04", "close": 0.91391664, "volume": 99725.0}, {"date": "1996-09-05", "close": 0.91391664, "volume": 32705.0}, {"date": "1996-09-06", "close": 0.89526528, "volume": 20374.0}, {"date": "1996-09-09", "close": 0.91391664, "volume": 156128.0}, {"date": "1996-09-10", "close": 0.91391664, "volume": 251135.0}, {"date": "1996-09-11", "close": 0.90459096, "volume": 144869.0}, {"date": "1996-09-12", "close": 0.91391664, "volume": 91146.0}, {"date": "1996-09-13", "close": 0.90459096, "volume": 169210.0}, {"date": "1996-09-16", "close": 0.90459096, "volume": 34421.0}, {"date": "1996-09-17", "close": 0.90459096, "volume": 120313.0}, {"date": "1996-09-18", "close": 0.8859396, "volume": 153662.0}, {"date": "1996-09-19", "close": 0.8859396, "volume": 70987.0}, {"date": "1996-09-20", "close": 0.89526528, "volume": 79351.0}, {"date": "1996-09-23", "close": 0.90459096, "volume": 63481.0}, {"date": "1996-09-24", "close": 0.89526528, "volume": 68628.0}, {"date": "1996-09-25", "close": 0.89526528, "volume": 161918.0}, {"date": "1996-09-26", "close": 0.89526528, "volume": 126318.0}, {"date": "1996-09-27", "close": 0.90459096, "volume": 115273.0}, {"date": "1996-09-30", "close": 0.91391664, "volume": 43428.0}, {"date": "1996-10-01", "close": 0.91391664, "volume": 80745.0}, {"date": "1996-10-02", "close": 0.91391664, "volume": 171676.0}, {"date": "1996-10-03", "close": 0.91391664, "volume": 12439.0}, {"date": "1996-10-04", "close": 0.94189368, "volume": 153447.0}, {"date": "1996-10-07", "close": 0.94189368, "volume": 45895.0}, {"date": "1996-10-08", "close": 0.95121936, "volume": 159023.0}, {"date": "1996-10-09", "close": 0.932568, "volume": 223576.0}, {"date": "1996-10-10", "close": 0.95121936, "volume": 32705.0}, {"date": "1996-10-11", "close": 0.94189368, "volume": 50398.0}, {"date": "1996-10-14", "close": 0.95121936, "volume": 70236.0}, {"date": "1996-10-15", "close": 0.94189368, "volume": 185616.0}, {"date": "1996-10-16", "close": 0.94189368, "volume": 706007.0}, {"date": "1996-10-17", "close": 0.95121936, "volume": 81495.0}, {"date": "1996-10-18", "close": 0.95121936, "volume": 55760.0}, {"date": "1996-10-21", "close": 0.95121936, "volume": 209422.0}, {"date": "1996-10-22", "close": 0.95121936, "volume": 214676.0}, {"date": "1996-10-23", "close": 0.89526528, "volume": 97902.0}, {"date": "1996-10-24", "close": 0.8859396, "volume": 97205.0}, {"date": "1996-10-25", "close": 0.87661392, "volume": 101587.0}, {"date": "1996-10-28", "close": 0.87661392, "volume": 31097.0}, {"date": "1996-10-29", "close": 0.87661392, "volume": 90396.0}, {"date": "1996-10-30", "close": 0.8859396, "volume": 74261.0}, {"date": "1996-10-31", "close": 0.85796256, "volume": 98223.0}, {"date": "1996-11-01", "close": 0.82998552, "volume": 121171.0}, {"date": "1996-11-04", "close": 0.86728824, "volume": 123315.0}, {"date": "1996-11-05", "close": 0.85796256, "volume": 78386.0}, {"date": "1996-11-06", "close": 0.86728824, "volume": 158943.0}, {"date": "1996-11-07", "close": 0.86728824, "volume": 66135.0}, {"date": "1996-11-08", "close": 0.87661392, "volume": 57368.0}, {"date": "1996-11-11", "close": 0.84863688, "volume": 36485.0}, {"date": "1996-11-12", "close": 0.8393112, "volume": 100824.0}, {"date": "1996-11-13", "close": 0.86728824, "volume": 49862.0}, {"date": "1996-11-14", "close": 0.85796256, "volume": 134038.0}, {"date": "1996-11-15", "close": 0.85796256, "volume": 103885.0}, {"date": "1996-11-18", "close": 0.8393112, "volume": 88309.0}, {"date": "1996-11-19", "close": 0.82998552, "volume": 231511.0}, {"date": "1996-11-20", "close": 0.8393112, "volume": 68628.0}, {"date": "1996-11-21", "close": 0.8393112, "volume": 201169.0}, {"date": "1996-11-22", "close": 0.8393112, "volume": 71201.0}, {"date": "1996-11-25", "close": 0.84863688, "volume": 58371.0}, {"date": "1996-11-26", "close": 0.84863688, "volume": 49541.0}, {"date": "1996-11-27", "close": 0.84863688, "volume": 70340.0}, {"date": "1996-11-28", "close": 0.8393112, "volume": 49096.0}, {"date": "1996-11-29", "close": 0.80200848, "volume": 133466.0}, {"date": "1996-12-02", "close": 0.82065984, "volume": 155817.0}, {"date": "1996-12-03", "close": 0.82065984, "volume": 23698.0}, {"date": "1996-12-04", "close": 0.82998552, "volume": 155079.0}, {"date": "1996-12-05", "close": 0.82065984, "volume": 88465.0}, {"date": "1996-12-06", "close": 0.80200848, "volume": 175001.0}, {"date": "1996-12-09", "close": 0.81133416, "volume": 209224.0}, {"date": "1996-12-10", "close": 0.82065984, "volume": 136093.0}, {"date": "1996-12-11", "close": 0.82065984, "volume": 117418.0}, {"date": "1996-12-12", "close": 0.82998552, "volume": 85436.0}, {"date": "1996-12-13", "close": 0.82065984, "volume": 88802.0}, {"date": "1996-12-16", "close": 0.82065984, "volume": 43643.0}, {"date": "1996-12-17", "close": 0.80200848, "volume": 33199.0}, {"date": "1996-12-18", "close": 0.80200848, "volume": 93902.0}, {"date": "1996-12-19", "close": 0.7926828, "volume": 676712.0}, {"date": "1996-12-20", "close": 0.80200848, "volume": 437502.0}, {"date": "1996-12-23", "close": 0.81133416, "volume": 125514.0}, {"date": "1996-12-24", "close": 0.7926828, "volume": 161865.0}, {"date": "1996-12-25", "close": 0.7926828, "volume": null}, {"date": "1996-12-26", "close": 0.7926828, "volume": null}, {"date": "1996-12-27", "close": 0.81133416, "volume": 12868.0}, {"date": "1996-12-30", "close": 0.81133416, "volume": 65009.0}, {"date": "1996-12-31", "close": 0.7926828, "volume": 32169.0}, {"date": "1997-01-01", "close": 0.7926828, "volume": null}, {"date": "1997-01-02", "close": 0.80200848, "volume": 11795.0}, {"date": "1997-01-03", "close": 0.80200848, "volume": 18229.0}, {"date": "1997-01-06", "close": 0.81133416, "volume": 84560.0}, {"date": "1997-01-07", "close": 0.80200848, "volume": 143661.0}, {"date": "1997-01-08", "close": 0.81133416, "volume": 14476.0}, {"date": "1997-01-09", "close": 0.81133416, "volume": 177441.0}, {"date": "1997-01-10", "close": 0.80200848, "volume": 423287.0}, {"date": "1997-01-13", "close": 0.80200848, "volume": 128141.0}, {"date": "1997-01-14", "close": 0.7926828, "volume": 142778.0}, {"date": "1997-01-15", "close": 0.80200848, "volume": 187493.0}, {"date": "1997-01-16", "close": 0.7926828, "volume": 67341.0}, {"date": "1997-01-17", "close": 0.80200848, "volume": 129483.0}, {"date": "1997-01-20", "close": 0.80200848, "volume": 168620.0}, {"date": "1997-01-21", "close": 0.80200848, "volume": 196340.0}, {"date": "1997-01-22", "close": 0.80200848, "volume": 71289.0}, {"date": "1997-01-23", "close": 0.7926828, "volume": 127068.0}, {"date": "1997-01-24", "close": 0.7926828, "volume": 121267.0}, {"date": "1997-01-27", "close": 0.7926828, "volume": null}, {"date": "1997-01-28", "close": 0.78335712, "volume": 32169.0}, {"date": "1997-01-29", "close": 0.78335712, "volume": 69314.0}, {"date": "1997-01-30", "close": 0.80200848, "volume": 49004.0}, {"date": "1997-01-31", "close": 0.80200848, "volume": 65411.0}, {"date": "1997-02-03", "close": 0.80200848, "volume": 94031.0}, {"date": "1997-02-04", "close": 0.7926828, "volume": 200903.0}, {"date": "1997-02-05", "close": 0.7926828, "volume": 138456.0}, {"date": "1997-02-06", "close": 0.7926828, "volume": 159645.0}, {"date": "1997-02-07", "close": 0.81133416, "volume": 241657.0}, {"date": "1997-02-10", "close": 0.80200848, "volume": 71153.0}, {"date": "1997-02-11", "close": 0.80200848, "volume": 1919978.0}, {"date": "1997-02-12", "close": 0.82065984, "volume": 227850.0}, {"date": "1997-02-13", "close": 0.8393112, "volume": 131004.0}, {"date": "1997-02-14", "close": 0.82065984, "volume": 119863.0}, {"date": "1997-02-17", "close": 0.82998552, "volume": 83183.0}, {"date": "1997-02-18", "close": 0.82065984, "volume": 139996.0}, {"date": "1997-02-19", "close": 0.7926828, "volume": 230439.0}, {"date": "1997-02-20", "close": 0.82065984, "volume": 102256.0}, {"date": "1997-02-21", "close": 0.82065984, "volume": 268720.0}, {"date": "1997-02-24", "close": 0.80200848, "volume": 167494.0}, {"date": "1997-02-25", "close": 0.80200848, "volume": 302427.0}, {"date": "1997-02-26", "close": 0.80200848, "volume": 257322.0}, {"date": "1997-02-27", "close": 0.80200848, "volume": 570548.0}, {"date": "1997-02-28", "close": 0.80200848, "volume": 165110.0}, {"date": "1997-03-03", "close": 0.81133416, "volume": 209636.0}, {"date": "1997-03-04", "close": 0.82065984, "volume": 141759.0}, {"date": "1997-03-05", "close": 0.8393112, "volume": 139235.0}, {"date": "1997-03-06", "close": 0.8393112, "volume": 32543.0}, {"date": "1997-03-07", "close": 0.82065984, "volume": 26272.0}, {"date": "1997-03-10", "close": 0.8393112, "volume": 94363.0}, {"date": "1997-03-11", "close": 0.8393112, "volume": 188941.0}, {"date": "1997-03-12", "close": 0.82998552, "volume": 27800.0}, {"date": "1997-03-13", "close": 0.84863688, "volume": 149105.0}, {"date": "1997-03-14", "close": 0.81133416, "volume": 138113.0}, {"date": "1997-03-17", "close": 0.81133416, "volume": 85255.0}, {"date": "1997-03-18", "close": 0.80200848, "volume": 98604.0}, {"date": "1997-03-19", "close": 0.80200848, "volume": 79352.0}, {"date": "1997-03-20", "close": 0.81133416, "volume": 171844.0}, {"date": "1997-03-21", "close": 0.82065984, "volume": 105522.0}, {"date": "1997-03-24", "close": 0.82065984, "volume": 97955.0}, {"date": "1997-03-25", "close": 0.80200848, "volume": 93881.0}, {"date": "1997-03-26", "close": 0.80200848, "volume": 34505.0}, {"date": "1997-03-27", "close": 0.81133416, "volume": 61527.0}, {"date": "1997-03-28", "close": 0.81133416, "volume": null}, {"date": "1997-03-31", "close": 0.81133416, "volume": null}, {"date": "1997-04-01", "close": 0.81133416, "volume": 97855.0}, {"date": "1997-04-02", "close": 0.80200848, "volume": 111723.0}, {"date": "1997-04-03", "close": 0.80200848, "volume": 40603.0}, {"date": "1997-04-04", "close": 0.80200848, "volume": 86321.0}, {"date": "1997-04-07", "close": 0.81133416, "volume": 92117.0}, {"date": "1997-04-08", "close": 0.80200848, "volume": 97866.0}, {"date": "1997-04-09", "close": 0.84863688, "volume": 233370.0}, {"date": "1997-04-10", "close": 0.8393112, "volume": 161371.0}, {"date": "1997-04-11", "close": 0.82065984, "volume": 165210.0}, {"date": "1997-04-14", "close": 0.82065984, "volume": 68392.0}, {"date": "1997-04-15", "close": 0.82998552, "volume": 11795.0}, {"date": "1997-04-16", "close": 0.8393112, "volume": 150123.0}, {"date": "1997-04-17", "close": 0.8393112, "volume": 119825.0}, {"date": "1997-04-18", "close": 0.84863688, "volume": 140687.0}, {"date": "1997-04-21", "close": 0.84863688, "volume": 85350.0}, {"date": "1997-04-22", "close": 0.85796256, "volume": 327817.0}, {"date": "1997-04-23", "close": 0.85796256, "volume": 39139.0}, {"date": "1997-04-24", "close": 0.84863688, "volume": 54712.0}, {"date": "1997-04-25", "close": 0.84863688, "volume": null}, {"date": "1997-04-28", "close": 0.8393112, "volume": 74311.0}, {"date": "1997-04-29", "close": 0.84863688, "volume": 69936.0}, {"date": "1997-04-30", "close": 0.84863688, "volume": 86832.0}, {"date": "1997-05-01", "close": 0.85796256, "volume": 66483.0}, {"date": "1997-05-02", "close": 0.87661392, "volume": 42892.0}, {"date": "1997-05-05", "close": 0.8859396, "volume": 125996.0}, {"date": "1997-05-06", "close": 0.87661392, "volume": 28692.0}, {"date": "1997-05-07", "close": 0.90459096, "volume": 244486.0}, {"date": "1997-05-08", "close": 0.8859396, "volume": 60371.0}, {"date": "1997-05-09", "close": 0.8859396, "volume": 36458.0}, {"date": "1997-05-12", "close": 0.8859396, "volume": 19194.0}, {"date": "1997-05-13", "close": 0.8859396, "volume": 166744.0}, {"date": "1997-05-14", "close": 0.87661392, "volume": 133931.0}, {"date": "1997-05-15", "close": 0.85796256, "volume": 214374.0}, {"date": "1997-05-16", "close": 0.86728824, "volume": 80831.0}, {"date": "1997-05-19", "close": 0.85796256, "volume": 107231.0}, {"date": "1997-05-20", "close": 0.8393112, "volume": 110962.0}, {"date": "1997-05-21", "close": 0.85796256, "volume": 32705.0}, {"date": "1997-05-22", "close": 0.84863688, "volume": 152804.0}, {"date": "1997-05-23", "close": 0.85796256, "volume": 209100.0}, {"date": "1997-05-26", "close": 0.85796256, "volume": 138571.0}, {"date": "1997-05-27", "close": 0.87661392, "volume": 16085.0}, {"date": "1997-05-28", "close": 0.87661392, "volume": 46211.0}, {"date": "1997-05-29", "close": 0.87661392, "volume": 240733.0}, {"date": "1997-05-30", "close": 0.86728824, "volume": 107231.0}, {"date": "1997-06-02", "close": 0.86728824, "volume": 27183.0}, {"date": "1997-06-03", "close": 0.87661392, "volume": 132796.0}, {"date": "1997-06-04", "close": 0.86728824, "volume": 144869.0}, {"date": "1997-06-05", "close": 0.84863688, "volume": 293113.0}, {"date": "1997-06-06", "close": 0.84863688, "volume": 271905.0}, {"date": "1997-06-09", "close": 0.84863688, "volume": null}, {"date": "1997-06-10", "close": 0.8393112, "volume": 189530.0}, {"date": "1997-06-11", "close": 0.86728824, "volume": 485361.0}, {"date": "1997-06-12", "close": 0.8859396, "volume": 159262.0}, {"date": "1997-06-13", "close": 0.89526528, "volume": 163666.0}, {"date": "1997-06-16", "close": 0.89526528, "volume": 97687.0}, {"date": "1997-06-17", "close": 0.89526528, "volume": 61658.0}, {"date": "1997-06-18", "close": 0.89526528, "volume": 287807.0}, {"date": "1997-06-19", "close": 0.89526528, "volume": 86760.0}, {"date": "1997-06-20", "close": 0.90459096, "volume": 395128.0}, {"date": "1997-06-23", "close": 0.90459096, "volume": 54162.0}, {"date": "1997-06-24", "close": 0.8859396, "volume": 360011.0}, {"date": "1997-06-25", "close": 0.90459096, "volume": 258483.0}, {"date": "1997-06-26", "close": 0.90459096, "volume": 187204.0}, {"date": "1997-06-27", "close": 0.91391664, "volume": 143141.0}, {"date": "1997-06-30", "close": 0.91391664, "volume": 89749.0}, {"date": "1997-07-01", "close": 0.91391664, "volume": 134801.0}, {"date": "1997-07-02", "close": 0.932568, "volume": 188874.0}, {"date": "1997-07-03", "close": 0.91391664, "volume": 26808.0}, {"date": "1997-07-04", "close": 0.90459096, "volume": 284169.0}, {"date": "1997-07-07", "close": 0.89526528, "volume": 509944.0}, {"date": "1997-07-08", "close": 0.91391664, "volume": 304535.0}, {"date": "1997-07-09", "close": 0.932568, "volume": 133803.0}, {"date": "1997-07-10", "close": 0.92324232, "volume": 178164.0}, {"date": "1997-07-11", "close": 0.932568, "volume": 204000.0}, {"date": "1997-07-14", "close": 0.91391664, "volume": 45419.0}, {"date": "1997-07-15", "close": 0.94189368, "volume": 55325.0}, {"date": "1997-07-16", "close": 0.91391664, "volume": 56618.0}, {"date": "1997-07-17", "close": 0.90459096, "volume": 64312.0}, {"date": "1997-07-18", "close": 0.92324232, "volume": 153812.0}, {"date": "1997-07-21", "close": 0.90459096, "volume": 135861.0}, {"date": "1997-07-22", "close": 0.91391664, "volume": 357593.0}, {"date": "1997-07-23", "close": 0.932568, "volume": 432419.0}, {"date": "1997-07-24", "close": 0.932568, "volume": 356167.0}, {"date": "1997-07-25", "close": 0.91391664, "volume": 234899.0}, {"date": "1997-07-28", "close": 0.92324232, "volume": 30882.0}, {"date": "1997-07-29", "close": 0.92324232, "volume": 245226.0}, {"date": "1997-07-30", "close": 0.92324232, "volume": 309656.0}, {"date": "1997-07-31", "close": 0.92324232, "volume": 365657.0}, {"date": "1997-08-01", "close": 0.932568, "volume": 276382.0}, {"date": "1997-08-04", "close": 0.92324232, "volume": 61122.0}, {"date": "1997-08-05", "close": 0.932568, "volume": 244890.0}, {"date": "1997-08-06", "close": 0.932568, "volume": 219729.0}, {"date": "1997-08-07", "close": 0.91391664, "volume": 120527.0}, {"date": "1997-08-08", "close": 0.91391664, "volume": 133910.0}, {"date": "1997-08-11", "close": 0.92324232, "volume": 310623.0}, {"date": "1997-08-12", "close": 0.92324232, "volume": 188726.0}, {"date": "1997-08-13", "close": 0.91391664, "volume": 108861.0}, {"date": "1997-08-14", "close": 0.89526528, "volume": 329326.0}, {"date": "1997-08-15", "close": 0.90459096, "volume": 63481.0}, {"date": "1997-08-18", "close": 0.91391664, "volume": 174196.0}, {"date": "1997-08-19", "close": 0.91391664, "volume": 55707.0}, {"date": "1997-08-20", "close": 0.92324232, "volume": 99445.0}, {"date": "1997-08-21", "close": 0.91391664, "volume": 199632.0}, {"date": "1997-08-22", "close": 0.89526528, "volume": 83437.0}, {"date": "1997-08-25", "close": 0.90459096, "volume": 22932.0}, {"date": "1997-08-26", "close": 0.90459096, "volume": 39005.0}, {"date": "1997-08-27", "close": 0.89526528, "volume": 119219.0}, {"date": "1997-08-28", "close": 0.8859396, "volume": 195472.0}, {"date": "1997-08-29", "close": 0.8859396, "volume": 172506.0}, {"date": "1997-09-01", "close": 0.89526528, "volume": 106046.0}, {"date": "1997-09-02", "close": 0.8859396, "volume": 90122.0}, {"date": "1997-09-03", "close": 0.87661392, "volume": 45251.0}, {"date": "1997-09-04", "close": 0.87661392, "volume": 55744.0}, {"date": "1997-09-05", "close": 0.87661392, "volume": 30025.0}, {"date": "1997-09-08", "close": 0.8859396, "volume": 101655.0}, {"date": "1997-09-09", "close": 0.8859396, "volume": 191943.0}, {"date": "1997-09-10", "close": 0.90459096, "volume": 209529.0}, {"date": "1997-09-11", "close": 0.89526528, "volume": 252861.0}, {"date": "1997-09-12", "close": 0.89526528, "volume": 182943.0}, {"date": "1997-09-15", "close": 0.89526528, "volume": 84659.0}, {"date": "1997-09-16", "close": 0.90459096, "volume": 277570.0}, {"date": "1997-09-17", "close": 0.89526528, "volume": 627268.0}, {"date": "1997-09-18", "close": 0.90459096, "volume": 132430.0}, {"date": "1997-09-19", "close": 0.89526528, "volume": 7399.0}, {"date": "1997-09-22", "close": 0.90459096, "volume": 152983.0}, {"date": "1997-09-23", "close": 0.90459096, "volume": 109500.0}, {"date": "1997-09-24", "close": 0.89526528, "volume": 134789.0}, {"date": "1997-09-25", "close": 0.89526528, "volume": 259785.0}, {"date": "1997-09-26", "close": 0.8859396, "volume": 166553.0}, {"date": "1997-09-29", "close": 0.91391664, "volume": 274618.0}, {"date": "1997-09-30", "close": 0.87661392, "volume": 54066.0}, {"date": "1997-10-01", "close": 0.86728824, "volume": 78699.0}, {"date": "1997-10-02", "close": 0.86728824, "volume": 35386.0}, {"date": "1997-10-03", "close": 0.87661392, "volume": 113812.0}, {"date": "1997-10-06", "close": 0.87661392, "volume": 11259.0}, {"date": "1997-10-07", "close": 0.8859396, "volume": 32169.0}, {"date": "1997-10-08", "close": 0.8859396, "volume": 223683.0}, {"date": "1997-10-09", "close": 0.87661392, "volume": 123454.0}, {"date": "1997-10-10", "close": 0.86728824, "volume": 455170.0}, {"date": "1997-10-13", "close": 0.8859396, "volume": 299608.0}, {"date": "1997-10-14", "close": 0.8859396, "volume": 334131.0}, {"date": "1997-10-15", "close": 0.87661392, "volume": 484892.0}, {"date": "1997-10-16", "close": 0.86728824, "volume": 251962.0}, {"date": "1997-10-17", "close": 0.87661392, "volume": 157980.0}, {"date": "1997-10-20", "close": 0.87661392, "volume": 121791.0}, {"date": "1997-10-21", "close": 0.87661392, "volume": 104338.0}, {"date": "1997-10-22", "close": 0.8859396, "volume": 219397.0}, {"date": "1997-10-23", "close": 0.86728824, "volume": 211036.0}, {"date": "1997-10-24", "close": 0.84863688, "volume": 426915.0}, {"date": "1997-10-27", "close": 0.8393112, "volume": 110357.0}, {"date": "1997-10-28", "close": 0.82998552, "volume": 77019.0}, {"date": "1997-10-29", "close": 0.82998552, "volume": 194704.0}, {"date": "1997-10-30", "close": 0.81133416, "volume": 69726.0}, {"date": "1997-10-31", "close": 0.81133416, "volume": 319493.0}, {"date": "1997-11-03", "close": 0.87661392, "volume": 72645.0}, {"date": "1997-11-04", "close": 0.86728824, "volume": 27826.0}, {"date": "1997-11-05", "close": 0.81133416, "volume": 55336.0}, {"date": "1997-11-06", "close": 0.80200848, "volume": 81560.0}, {"date": "1997-11-07", "close": 0.80200848, "volume": 67920.0}, {"date": "1997-11-10", "close": 0.81133416, "volume": 3217.0}, {"date": "1997-11-11", "close": 0.82065984, "volume": 29488.0}, {"date": "1997-11-12", "close": 0.81133416, "volume": 30033.0}, {"date": "1997-11-13", "close": 0.81133416, "volume": 88251.0}, {"date": "1997-11-14", "close": 0.8393112, "volume": 50935.0}, {"date": "1997-11-17", "close": 0.82998552, "volume": 86085.0}, {"date": "1997-11-18", "close": 0.8393112, "volume": 1231310.0}, {"date": "1997-11-19", "close": 0.82998552, "volume": 35493.0}, {"date": "1997-11-20", "close": 0.80200848, "volume": 118919.0}, {"date": "1997-11-21", "close": 0.82065984, "volume": 27880.0}, {"date": "1997-11-24", "close": 0.81133416, "volume": 117954.0}, {"date": "1997-11-25", "close": 0.80200848, "volume": 61282.0}, {"date": "1997-11-26", "close": 0.7926828, "volume": 629358.0}, {"date": "1997-11-27", "close": 0.77403144, "volume": 81335.0}, {"date": "1997-11-28", "close": 0.7926828, "volume": 34957.0}, {"date": "1997-12-01", "close": 0.82998552, "volume": 44694.0}, {"date": "1997-12-02", "close": 0.82065984, "volume": 16728.0}, {"date": "1997-12-03", "close": 0.80200848, "volume": 42291.0}, {"date": "1997-12-04", "close": 0.81133416, "volume": 39354.0}, {"date": "1997-12-05", "close": 0.81133416, "volume": 130500.0}, {"date": "1997-12-08", "close": 0.8393112, "volume": 24203.0}, {"date": "1997-12-09", "close": 0.8393112, "volume": 158568.0}, {"date": "1997-12-10", "close": 0.85796256, "volume": 26969.0}, {"date": "1997-12-11", "close": 0.8393112, "volume": 152504.0}, {"date": "1997-12-12", "close": 0.84863688, "volume": 185509.0}, {"date": "1997-12-15", "close": 0.8393112, "volume": 182808.0}, {"date": "1997-12-16", "close": 0.85796256, "volume": 1176791.0}, {"date": "1997-12-17", "close": 0.84863688, "volume": 232794.0}, {"date": "1997-12-18", "close": 0.84863688, "volume": 65025.0}, {"date": "1997-12-19", "close": 0.84863688, "volume": 1360516.0}, {"date": "1997-12-22", "close": 0.85796256, "volume": 31419.0}, {"date": "1997-12-23", "close": 0.85796256, "volume": 35440.0}, {"date": "1997-12-24", "close": 0.84863688, "volume": 67751.0}, {"date": "1997-12-25", "close": 0.84863688, "volume": null}, {"date": "1997-12-26", "close": 0.84863688, "volume": null}, {"date": "1997-12-29", "close": 0.85796256, "volume": 11779.0}, {"date": "1997-12-30", "close": 0.85796256, "volume": 10959.0}, {"date": "1997-12-31", "close": 0.8859396, "volume": 21446.0}, {"date": "1998-01-01", "close": 0.8859396, "volume": null}, {"date": "1998-01-02", "close": 0.8859396, "volume": null}, {"date": "1998-01-05", "close": 0.85796256, "volume": 82763.0}, {"date": "1998-01-06", "close": 0.87661392, "volume": 15913.0}, {"date": "1998-01-07", "close": 0.85796256, "volume": 17693.0}, {"date": "1998-01-08", "close": 0.86728824, "volume": 22002.0}, {"date": "1998-01-09", "close": 0.85796256, "volume": 273492.0}, {"date": "1998-01-12", "close": 0.84863688, "volume": 44179.0}, {"date": "1998-01-13", "close": 0.84863688, "volume": 28631.0}, {"date": "1998-01-14", "close": 0.84863688, "volume": 99197.0}, {"date": "1998-01-15", "close": 0.86728824, "volume": 131688.0}, {"date": "1998-01-16", "close": 0.84863688, "volume": 91213.0}, {"date": "1998-01-19", "close": 0.86728824, "volume": 548285.0}, {"date": "1998-01-20", "close": 0.85796256, "volume": 30132.0}, {"date": "1998-01-21", "close": 0.87661392, "volume": 32691.0}, {"date": "1998-01-22", "close": 0.86728824, "volume": 58642.0}, {"date": "1998-01-23", "close": 0.85796256, "volume": 143863.0}, {"date": "1998-01-26", "close": 0.85796256, "volume": null}, {"date": "1998-01-27", "close": 0.86728824, "volume": 39675.0}, {"date": "1998-01-28", "close": 0.87661392, "volume": 110448.0}, {"date": "1998-01-29", "close": 0.87661392, "volume": 97033.0}, {"date": "1998-01-30", "close": 0.89526528, "volume": 541280.0}, {"date": "1998-02-02", "close": 0.89526528, "volume": 20052.0}, {"date": "1998-02-03", "close": 0.91391664, "volume": 68092.0}, {"date": "1998-02-04", "close": 0.932568, "volume": 93033.0}, {"date": "1998-02-05", "close": 0.8859396, "volume": 50168.0}, {"date": "1998-02-06", "close": 0.8859396, "volume": 49664.0}, {"date": "1998-02-09", "close": 0.89526528, "volume": 31740.0}, {"date": "1998-02-10", "close": 0.8859396, "volume": 109858.0}, {"date": "1998-02-11", "close": 0.8859396, "volume": 58226.0}, {"date": "1998-02-12", "close": 0.86728824, "volume": 27896.0}, {"date": "1998-02-13", "close": 0.84863688, "volume": 147349.0}, {"date": "1998-02-16", "close": 0.8859396, "volume": 19302.0}, {"date": "1998-02-17", "close": 0.8859396, "volume": 73507.0}, {"date": "1998-02-18", "close": 0.86728824, "volume": 69711.0}, {"date": "1998-02-19", "close": 0.87661392, "volume": 53701.0}, {"date": "1998-02-20", "close": 0.86728824, "volume": 32493.0}, {"date": "1998-02-23", "close": 0.86728824, "volume": 50673.0}, {"date": "1998-02-24", "close": 0.86728824, "volume": 47494.0}, {"date": "1998-02-25", "close": 0.86728824, "volume": 81118.0}, {"date": "1998-02-26", "close": 0.86728824, "volume": 52227.0}, {"date": "1998-02-27", "close": 0.86728824, "volume": 68092.0}, {"date": "1998-03-02", "close": 0.86728824, "volume": 25092.0}, {"date": "1998-03-03", "close": 0.87661392, "volume": 67234.0}, {"date": "1998-03-04", "close": 0.87661392, "volume": 77013.0}, {"date": "1998-03-05", "close": 0.85796256, "volume": 32920.0}, {"date": "1998-03-06", "close": 0.86728824, "volume": 10187.0}, {"date": "1998-03-09", "close": 0.86728824, "volume": 35922.0}, {"date": "1998-03-10", "close": 0.8859396, "volume": 139813.0}, {"date": "1998-03-11", "close": 0.86728824, "volume": 150321.0}, {"date": "1998-03-12", "close": 0.8859396, "volume": 118490.0}, {"date": "1998-03-13", "close": 0.8859396, "volume": 156214.0}, {"date": "1998-03-16", "close": 0.8859396, "volume": 178879.0}, {"date": "1998-03-17", "close": 0.87661392, "volume": 283186.0}, {"date": "1998-03-18", "close": 0.89526528, "volume": 95506.0}, {"date": "1998-03-19", "close": 0.87661392, "volume": 72488.0}, {"date": "1998-03-20", "close": 0.8859396, "volume": 96186.0}, {"date": "1998-03-23", "close": 0.87661392, "volume": 84069.0}, {"date": "1998-03-24", "close": 0.8859396, "volume": 62449.0}, {"date": "1998-03-25", "close": 0.8859396, "volume": 140043.0}, {"date": "1998-03-26", "close": 0.89526528, "volume": 191970.0}, {"date": "1998-03-27", "close": 0.89526528, "volume": 229200.0}, {"date": "1998-03-30", "close": 0.89526528, "volume": 93184.0}, {"date": "1998-03-31", "close": 0.90459096, "volume": 409836.0}, {"date": "1998-04-01", "close": 0.89526528, "volume": 102298.0}, {"date": "1998-04-02", "close": 0.89526528, "volume": 107284.0}, {"date": "1998-04-03", "close": 0.90459096, "volume": 91284.0}, {"date": "1998-04-06", "close": 0.90459096, "volume": 133717.0}, {"date": "1998-04-07", "close": 0.90459096, "volume": 72810.0}, {"date": "1998-04-08", "close": 0.90459096, "volume": 111091.0}, {"date": "1998-04-09", "close": 0.91391664, "volume": 82326.0}, {"date": "1998-04-10", "close": 0.91391664, "volume": null}, {"date": "1998-04-13", "close": 0.91391664, "volume": null}, {"date": "1998-04-14", "close": 0.92324232, "volume": 420264.0}, {"date": "1998-04-15", "close": 0.92324232, "volume": 45037.0}, {"date": "1998-04-16", "close": 0.92324232, "volume": 207109.0}, {"date": "1998-04-17", "close": 0.91391664, "volume": 88978.0}, {"date": "1998-04-20", "close": 0.932568, "volume": 83144.0}, {"date": "1998-04-21", "close": 0.932568, "volume": 56685.0}, {"date": "1998-04-22", "close": 0.932568, "volume": 52677.0}, {"date": "1998-04-23", "close": 0.92324232, "volume": 77785.0}, {"date": "1998-04-24", "close": 0.932568, "volume": 88610.0}, {"date": "1998-04-27", "close": 0.932568, "volume": 157844.0}, {"date": "1998-04-28", "close": 0.90459096, "volume": 96336.0}, {"date": "1998-04-29", "close": 0.91391664, "volume": 45814.0}, {"date": "1998-04-30", "close": 0.91391664, "volume": 164063.0}, {"date": "1998-05-01", "close": 0.91391664, "volume": 235762.0}, {"date": "1998-05-04", "close": 0.92324232, "volume": 108625.0}, {"date": "1998-05-05", "close": 0.92324232, "volume": 115219.0}, {"date": "1998-05-06", "close": 0.932568, "volume": 152836.0}, {"date": "1998-05-07", "close": 0.91391664, "volume": 120165.0}, {"date": "1998-05-08", "close": 0.932568, "volume": 114120.0}, {"date": "1998-05-11", "close": 0.932568, "volume": 288034.0}, {"date": "1998-05-12", "close": 0.96987072, "volume": 89585.0}, {"date": "1998-05-13", "close": 1.00717344, "volume": 102340.0}, {"date": "1998-05-14", "close": 0.98852208, "volume": 116780.0}, {"date": "1998-05-15", "close": 0.9791964, "volume": 25414.0}, {"date": "1998-05-18", "close": 0.96987072, "volume": 83174.0}, {"date": "1998-05-19", "close": 0.9791964, "volume": 178829.0}, {"date": "1998-05-20", "close": 0.96987072, "volume": 87105.0}, {"date": "1998-05-21", "close": 0.96987072, "volume": 94700.0}, {"date": "1998-05-22", "close": 0.96054504, "volume": 129803.0}, {"date": "1998-05-25", "close": 0.96054504, "volume": 15838.0}, {"date": "1998-05-26", "close": 0.96987072, "volume": 53894.0}, {"date": "1998-05-27", "close": 0.96054504, "volume": 260939.0}, {"date": "1998-05-28", "close": 0.9791964, "volume": 194251.0}, {"date": "1998-05-29", "close": 0.96987072, "volume": 251300.0}, {"date": "1998-06-01", "close": 0.9791964, "volume": 82873.0}, {"date": "1998-06-02", "close": 0.9791964, "volume": 63135.0}, {"date": "1998-06-03", "close": 0.9791964, "volume": 77852.0}, {"date": "1998-06-04", "close": 0.99784776, "volume": 125138.0}, {"date": "1998-06-05", "close": 0.99784776, "volume": 291105.0}, {"date": "1998-06-08", "close": 0.99784776, "volume": null}, {"date": "1998-06-09", "close": 1.0258248, "volume": 183874.0}, {"date": "1998-06-10", "close": 1.04447616, "volume": 157871.0}, {"date": "1998-06-11", "close": 1.0258248, "volume": 253764.0}, {"date": "1998-06-12", "close": 1.01649912, "volume": 36780.0}, {"date": "1998-06-15", "close": 1.01649912, "volume": 18873.0}, {"date": "1998-06-16", "close": 0.96054504, "volume": 122524.0}, {"date": "1998-06-17", "close": 0.99784776, "volume": 51603.0}, {"date": "1998-06-18", "close": 1.0258248, "volume": 131849.0}, {"date": "1998-06-19", "close": 1.00717344, "volume": 25414.0}, {"date": "1998-06-22", "close": 1.03515048, "volume": 90288.0}, {"date": "1998-06-23", "close": 1.05380184, "volume": 149791.0}, {"date": "1998-06-24", "close": 0.99784776, "volume": 29096.0}, {"date": "1998-06-25", "close": 1.01649912, "volume": 266689.0}, {"date": "1998-06-26", "close": 1.04447616, "volume": 24663.0}, {"date": "1998-06-29", "close": 1.03515048, "volume": 52022.0}, {"date": "1998-06-30", "close": 1.05380184, "volume": 145194.0}, {"date": "1998-07-01", "close": 1.03515048, "volume": 37256.0}, {"date": "1998-07-02", "close": 1.04447616, "volume": 117437.0}, {"date": "1998-07-03", "close": 1.04447616, "volume": 121452.0}, {"date": "1998-07-06", "close": 1.03515048, "volume": 47458.0}, {"date": "1998-07-07", "close": 1.06312752, "volume": 66247.0}, {"date": "1998-07-08", "close": 1.04447616, "volume": 82306.0}, {"date": "1998-07-09", "close": 1.04447616, "volume": 209084.0}, {"date": "1998-07-10", "close": 1.04447616, "volume": 46259.0}, {"date": "1998-07-13", "close": 1.0258248, "volume": 81495.0}, {"date": "1998-07-14", "close": 1.04447616, "volume": 27836.0}, {"date": "1998-07-15", "close": 1.04447616, "volume": 94146.0}, {"date": "1998-07-16", "close": 1.04447616, "volume": 62378.0}, {"date": "1998-07-17", "close": 1.03515048, "volume": 293308.0}, {"date": "1998-07-20", "close": 1.05380184, "volume": 40319.0}, {"date": "1998-07-21", "close": 1.04447616, "volume": 89185.0}, {"date": "1998-07-22", "close": 1.04447616, "volume": 65245.0}, {"date": "1998-07-23", "close": 1.06312752, "volume": 156266.0}, {"date": "1998-07-24", "close": 1.05380184, "volume": 155537.0}, {"date": "1998-07-27", "close": 1.0724532, "volume": 46325.0}, {"date": "1998-07-28", "close": 1.0724532, "volume": 161329.0}, {"date": "1998-07-29", "close": 1.0724532, "volume": 39445.0}, {"date": "1998-07-30", "close": 1.06312752, "volume": 104314.0}, {"date": "1998-07-31", "close": 1.0724532, "volume": 104466.0}, {"date": "1998-08-03", "close": 1.0724532, "volume": 47139.0}, {"date": "1998-08-04", "close": 1.06312752, "volume": 116661.0}, {"date": "1998-08-05", "close": 1.06312752, "volume": 111846.0}, {"date": "1998-08-06", "close": 1.03515048, "volume": 216275.0}, {"date": "1998-08-07", "close": 1.0724532, "volume": 46324.0}, {"date": "1998-08-10", "close": 1.08177888, "volume": 89967.0}, {"date": "1998-08-11", "close": 1.06312752, "volume": 153598.0}, {"date": "1998-08-12", "close": 1.06312752, "volume": 45814.0}, {"date": "1998-08-13", "close": 1.03515048, "volume": 290717.0}, {"date": "1998-08-14", "close": 1.04447616, "volume": 312118.0}, {"date": "1998-08-17", "close": 1.0258248, "volume": 78707.0}, {"date": "1998-08-18", "close": 1.0258248, "volume": 262447.0}, {"date": "1998-08-19", "close": 1.03515048, "volume": 462823.0}, {"date": "1998-08-20", "close": 1.0258248, "volume": 51149.0}, {"date": "1998-08-21", "close": 1.0258248, "volume": 145915.0}, {"date": "1998-08-24", "close": 1.0258248, "volume": 48190.0}, {"date": "1998-08-25", "close": 1.00717344, "volume": 173172.0}, {"date": "1998-08-26", "close": 1.00717344, "volume": 378568.0}, {"date": "1998-08-27", "close": 0.99784776, "volume": 40032.0}, {"date": "1998-08-28", "close": 0.98852208, "volume": 94052.0}, {"date": "1998-08-31", "close": 0.96987072, "volume": 194624.0}, {"date": "1998-09-01", "close": 0.9791964, "volume": 469082.0}, {"date": "1998-09-02", "close": 0.98852208, "volume": 222294.0}, {"date": "1998-09-03", "close": 0.98852208, "volume": 116345.0}, {"date": "1998-09-04", "close": 1.00717344, "volume": 27172.0}, {"date": "1998-09-07", "close": 1.03515048, "volume": 170845.0}, {"date": "1998-09-08", "close": 1.0258248, "volume": 102942.0}, {"date": "1998-09-09", "close": 1.01649912, "volume": 232927.0}, {"date": "1998-09-10", "close": 1.0258248, "volume": 88626.0}, {"date": "1998-09-11", "close": 1.00717344, "volume": 116453.0}, {"date": "1998-09-14", "close": 1.00717344, "volume": 124066.0}, {"date": "1998-09-15", "close": 1.01649912, "volume": 248293.0}, {"date": "1998-09-16", "close": 1.00717344, "volume": 647138.0}, {"date": "1998-09-17", "close": 1.00717344, "volume": 233036.0}, {"date": "1998-09-18", "close": 1.01649912, "volume": 182839.0}, {"date": "1998-09-21", "close": 1.0258248, "volume": 202899.0}, {"date": "1998-09-22", "close": 1.0724532, "volume": 200593.0}, {"date": "1998-09-23", "close": 1.0724532, "volume": 219583.0}, {"date": "1998-09-24", "close": 1.0724532, "volume": 152412.0}, {"date": "1998-09-25", "close": 1.10043024, "volume": 86949.0}, {"date": "1998-09-28", "close": 1.09110456, "volume": 83510.0}, {"date": "1998-09-29", "close": 1.06312752, "volume": 130844.0}, {"date": "1998-09-30", "close": 1.09110456, "volume": 71501.0}, {"date": "1998-10-01", "close": 1.06312752, "volume": 121096.0}, {"date": "1998-10-02", "close": 1.04447616, "volume": 49235.0}, {"date": "1998-10-05", "close": 1.03515048, "volume": 52248.0}, {"date": "1998-10-06", "close": 1.05380184, "volume": 87334.0}, {"date": "1998-10-07", "close": 1.05380184, "volume": 55605.0}, {"date": "1998-10-08", "close": 1.04447616, "volume": 81495.0}, {"date": "1998-10-09", "close": 1.04447616, "volume": 221939.0}, {"date": "1998-10-12", "close": 1.04447616, "volume": 90007.0}, {"date": "1998-10-13", "close": 1.03515048, "volume": 196121.0}, {"date": "1998-10-14", "close": 1.0258248, "volume": 113674.0}, {"date": "1998-10-15", "close": 1.03515048, "volume": 261138.0}, {"date": "1998-10-16", "close": 1.04447616, "volume": 142090.0}, {"date": "1998-10-19", "close": 1.04447616, "volume": 48892.0}, {"date": "1998-10-20", "close": 1.06312752, "volume": 484577.0}, {"date": "1998-10-21", "close": 0.99784776, "volume": 49112.0}, {"date": "1998-10-22", "close": 0.99784776, "volume": 33242.0}, {"date": "1998-10-23", "close": 1.0258248, "volume": 145052.0}, {"date": "1998-10-26", "close": 1.01649912, "volume": 142671.0}, {"date": "1998-10-27", "close": 1.00717344, "volume": 58811.0}, {"date": "1998-10-28", "close": 1.0258248, "volume": 32898.0}, {"date": "1998-10-29", "close": 1.00717344, "volume": 87500.0}, {"date": "1998-10-30", "close": 1.0258248, "volume": 37509.0}, {"date": "1998-11-02", "close": 0.99784776, "volume": 83919.0}, {"date": "1998-11-03", "close": 1.00717344, "volume": 8521.0}, {"date": "1998-11-04", "close": 1.01649912, "volume": 51850.0}, {"date": "1998-11-05", "close": 1.01649912, "volume": 105730.0}, {"date": "1998-11-06", "close": 1.03515048, "volume": 110225.0}, {"date": "1998-11-09", "close": 1.01649912, "volume": 89313.0}, {"date": "1998-11-10", "close": 1.01649912, "volume": 56129.0}, {"date": "1998-11-11", "close": 1.00717344, "volume": 122458.0}, {"date": "1998-11-12", "close": 1.0258248, "volume": 62596.0}, {"date": "1998-11-13", "close": 1.0258248, "volume": 168608.0}, {"date": "1998-11-16", "close": 0.98852208, "volume": 10296.0}, {"date": "1998-11-17", "close": 1.00717344, "volume": 63544.0}, {"date": "1998-11-18", "close": 1.00717344, "volume": 78608.0}, {"date": "1998-11-19", "close": 1.00717344, "volume": 69266.0}, {"date": "1998-11-20", "close": 1.01649912, "volume": 25765.0}, {"date": "1998-11-23", "close": 1.00717344, "volume": 71882.0}, {"date": "1998-11-24", "close": 1.0258248, "volume": 110763.0}, {"date": "1998-11-25", "close": 1.01649912, "volume": 94927.0}, {"date": "1998-11-26", "close": 1.00717344, "volume": 51284.0}, {"date": "1998-11-27", "close": 1.01649912, "volume": 85690.0}, {"date": "1998-11-30", "close": 0.99784776, "volume": 110888.0}, {"date": "1998-12-01", "close": 1.01649912, "volume": 87445.0}, {"date": "1998-12-02", "close": 1.00717344, "volume": 132819.0}, {"date": "1998-12-03", "close": 1.01649912, "volume": 155195.0}, {"date": "1998-12-04", "close": 1.00717344, "volume": 50077.0}, {"date": "1998-12-07", "close": 1.00717344, "volume": 21068.0}, {"date": "1998-12-08", "close": 1.00717344, "volume": 39354.0}, {"date": "1998-12-09", "close": 0.99784776, "volume": 151239.0}, {"date": "1998-12-10", "close": 1.01649912, "volume": 43642.0}, {"date": "1998-12-11", "close": 1.01649912, "volume": 170765.0}, {"date": "1998-12-14", "close": 0.98852208, "volume": 148371.0}, {"date": "1998-12-15", "close": 0.99784776, "volume": 80884.0}, {"date": "1998-12-16", "close": 0.99784776, "volume": 193572.0}, {"date": "1998-12-17", "close": 0.98852208, "volume": 157116.0}, {"date": "1998-12-18", "close": 0.98852208, "volume": 139293.0}, {"date": "1998-12-21", "close": 1.00717344, "volume": 101065.0}, {"date": "1998-12-22", "close": 1.00717344, "volume": 24288.0}, {"date": "1998-12-23", "close": 0.98852208, "volume": 22090.0}, {"date": "1998-12-24", "close": 0.99784776, "volume": 9651.0}, {"date": "1998-12-25", "close": 0.99784776, "volume": null}, {"date": "1998-12-28", "close": 0.99784776, "volume": null}, {"date": "1998-12-29", "close": 1.00717344, "volume": 17906.0}, {"date": "1998-12-30", "close": 1.00717344, "volume": 98396.0}, {"date": "1998-12-31", "close": 1.00717344, "volume": 31756.0}, {"date": "1999-01-01", "close": 1.00717344, "volume": null}, {"date": "1999-01-04", "close": 0.99784776, "volume": 129106.0}, {"date": "1999-01-05", "close": 0.99784776, "volume": 167358.0}, {"date": "1999-01-06", "close": 1.00717344, "volume": 94313.0}, {"date": "1999-01-07", "close": 0.99784776, "volume": 217227.0}, {"date": "1999-01-08", "close": 1.00717344, "volume": 53446.0}, {"date": "1999-01-11", "close": 0.98852208, "volume": 94640.0}, {"date": "1999-01-12", "close": 1.00717344, "volume": 127651.0}, {"date": "1999-01-13", "close": 0.99784776, "volume": 95603.0}, {"date": "1999-01-14", "close": 1.00717344, "volume": 42945.0}, {"date": "1999-01-15", "close": 0.99784776, "volume": 56189.0}, {"date": "1999-01-18", "close": 1.01649912, "volume": 23162.0}, {"date": "1999-01-19", "close": 1.00717344, "volume": 42571.0}, {"date": "1999-01-20", "close": 1.0258248, "volume": 43282.0}, {"date": "1999-01-21", "close": 1.01649912, "volume": 110984.0}, {"date": "1999-01-22", "close": 1.01649912, "volume": 94486.0}, {"date": "1999-01-25", "close": 0.99784776, "volume": 15295.0}, {"date": "1999-01-26", "close": 0.99784776, "volume": null}, {"date": "1999-01-27", "close": 1.01649912, "volume": 292080.0}, {"date": "1999-01-28", "close": 0.99784776, "volume": 50929.0}, {"date": "1999-01-29", "close": 1.01649912, "volume": 60611.0}, {"date": "1999-02-01", "close": 1.0258248, "volume": 19838.0}, {"date": "1999-02-02", "close": 1.0258248, "volume": 39428.0}, {"date": "1999-02-03", "close": 1.0258248, "volume": 183803.0}, {"date": "1999-02-04", "close": 0.9791964, "volume": 60611.0}, {"date": "1999-02-05", "close": 0.9791964, "volume": 112123.0}, {"date": "1999-02-08", "close": 0.98852208, "volume": 19602.0}, {"date": "1999-02-09", "close": 0.96987072, "volume": 138848.0}, {"date": "1999-02-10", "close": 0.94189368, "volume": 143909.0}, {"date": "1999-02-11", "close": 0.98852208, "volume": 105638.0}, {"date": "1999-02-12", "close": 0.98852208, "volume": 95881.0}, {"date": "1999-02-15", "close": 0.9791964, "volume": 35064.0}, {"date": "1999-02-16", "close": 0.98852208, "volume": 36294.0}, {"date": "1999-02-17", "close": 0.9791964, "volume": 58169.0}, {"date": "1999-02-18", "close": 1.00717344, "volume": 87375.0}, {"date": "1999-02-19", "close": 1.00717344, "volume": 32667.0}, {"date": "1999-02-22", "close": 0.99784776, "volume": 25199.0}, {"date": "1999-02-23", "close": 0.99784776, "volume": 25921.0}, {"date": "1999-02-24", "close": 1.00717344, "volume": 40855.0}, {"date": "1999-02-25", "close": 0.98852208, "volume": 114492.0}, {"date": "1999-02-26", "close": 0.98852208, "volume": 34718.0}, {"date": "1999-03-01", "close": 0.99784776, "volume": 30546.0}, {"date": "1999-03-02", "close": 1.0258248, "volume": 112219.0}, {"date": "1999-03-03", "close": 1.00717344, "volume": 52007.0}, {"date": "1999-03-04", "close": 0.99784776, "volume": 78357.0}, {"date": "1999-03-05", "close": 1.00717344, "volume": 86342.0}, {"date": "1999-03-08", "close": 0.99784776, "volume": 28631.0}, {"date": "1999-03-09", "close": 0.98852208, "volume": 68830.0}, {"date": "1999-03-10", "close": 1.00717344, "volume": 70988.0}, {"date": "1999-03-11", "close": 1.00717344, "volume": 113208.0}, {"date": "1999-03-12", "close": 0.9791964, "volume": 99142.0}, {"date": "1999-03-15", "close": 0.96987072, "volume": 97376.0}, {"date": "1999-03-16", "close": 0.96054504, "volume": 103767.0}, {"date": "1999-03-17", "close": 0.9791964, "volume": 79191.0}, {"date": "1999-03-18", "close": 0.96054504, "volume": 124982.0}, {"date": "1999-03-19", "close": 0.94189368, "volume": 80683.0}, {"date": "1999-03-22", "close": 0.98852208, "volume": 137455.0}, {"date": "1999-03-23", "close": 0.95121936, "volume": 153413.0}, {"date": "1999-03-24", "close": 0.96054504, "volume": 74909.0}, {"date": "1999-03-25", "close": 0.95121936, "volume": 304205.0}, {"date": "1999-03-26", "close": 0.94189368, "volume": 319273.0}, {"date": "1999-03-29", "close": 0.94189368, "volume": 46538.0}, {"date": "1999-03-30", "close": 0.96054504, "volume": 62077.0}, {"date": "1999-03-31", "close": 0.94189368, "volume": 76065.0}, {"date": "1999-04-01", "close": 0.95121936, "volume": 114844.0}, {"date": "1999-04-02", "close": 0.95121936, "volume": null}, {"date": "1999-04-05", "close": 0.95121936, "volume": null}, {"date": "1999-04-06", "close": 0.95121936, "volume": 27634.0}, {"date": "1999-04-07", "close": 0.9791964, "volume": 29077.0}, {"date": "1999-04-08", "close": 0.94189368, "volume": 76250.0}, {"date": "1999-04-09", "close": 0.95121936, "volume": 264631.0}, {"date": "1999-04-12", "close": 0.94189368, "volume": 96606.0}, {"date": "1999-04-13", "close": 0.96054504, "volume": 54060.0}, {"date": "1999-04-14", "close": 0.959612472, "volume": 55995.0}, {"date": "1999-04-15", "close": 0.96054504, "volume": 81700.0}, {"date": "1999-04-16", "close": 0.932568, "volume": 131187.0}, {"date": "1999-04-19", "close": 0.932568, "volume": 189833.0}, {"date": "1999-04-20", "close": 0.95121936, "volume": 108544.0}, {"date": "1999-04-21", "close": 0.96054504, "volume": 72722.0}, {"date": "1999-04-22", "close": 0.95121936, "volume": 39567.0}, {"date": "1999-04-23", "close": 0.95121936, "volume": 212741.0}, {"date": "1999-04-26", "close": 0.94189368, "volume": 36523.0}, {"date": "1999-04-27", "close": 0.94189368, "volume": 69336.0}, {"date": "1999-04-28", "close": 0.94189368, "volume": 84494.0}, {"date": "1999-04-29", "close": 0.95121936, "volume": 107526.0}, {"date": "1999-04-30", "close": 0.95121936, "volume": 26297.0}, {"date": "1999-05-03", "close": 0.94189368, "volume": 73157.0}, {"date": "1999-05-04", "close": 0.95121936, "volume": 61241.0}, {"date": "1999-05-05", "close": 0.94189368, "volume": 121447.0}, {"date": "1999-05-06", "close": 0.932568, "volume": 47070.0}, {"date": "1999-05-07", "close": 0.95121936, "volume": 30630.0}, {"date": "1999-05-10", "close": 0.932568, "volume": 65625.0}, {"date": "1999-05-11", "close": 0.932568, "volume": 85305.0}, {"date": "1999-05-12", "close": 0.94189368, "volume": 40372.0}, {"date": "1999-05-13", "close": 0.94189368, "volume": 87393.0}, {"date": "1999-05-14", "close": 0.94189368, "volume": 200450.0}, {"date": "1999-05-17", "close": 0.95121936, "volume": 115971.0}, {"date": "1999-05-18", "close": 0.94189368, "volume": 70897.0}, {"date": "1999-05-19", "close": 0.96054504, "volume": 122524.0}, {"date": "1999-05-20", "close": 0.94189368, "volume": 62730.0}, {"date": "1999-05-21", "close": 0.95121936, "volume": 50468.0}, {"date": "1999-05-24", "close": 0.96054504, "volume": 118651.0}, {"date": "1999-05-25", "close": 0.94189368, "volume": 16509.0}, {"date": "1999-05-26", "close": 0.96054504, "volume": 21956.0}, {"date": "1999-05-27", "close": 0.96987072, "volume": 12223.0}, {"date": "1999-05-28", "close": 0.96054504, "volume": 21339.0}, {"date": "1999-05-31", "close": 0.96054504, "volume": 5362.0}, {"date": "1999-06-01", "close": 0.96987072, "volume": 9597.0}, {"date": "1999-06-02", "close": 0.96054504, "volume": 10326.0}, {"date": "1999-06-03", "close": 0.96987072, "volume": 62813.0}, {"date": "1999-06-04", "close": 0.96054504, "volume": 8832.0}, {"date": "1999-06-07", "close": 0.96054504, "volume": 54347.0}, {"date": "1999-06-08", "close": 0.96520788, "volume": 89363.0}, {"date": "1999-06-09", "close": 0.96054504, "volume": 36065.0}, {"date": "1999-06-10", "close": 0.95121936, "volume": 15993.0}, {"date": "1999-06-11", "close": 0.96054504, "volume": 141260.0}, {"date": "1999-06-14", "close": 0.96054504, "volume": null}, {"date": "1999-06-15", "close": 0.96987072, "volume": 68628.0}, {"date": "1999-06-16", "close": 0.96987072, "volume": 105933.0}, {"date": "1999-06-17", "close": 0.96054504, "volume": 75895.0}, {"date": "1999-06-18", "close": 0.96987072, "volume": 97462.0}, {"date": "1999-06-21", "close": 0.95121936, "volume": 66688.0}, {"date": "1999-06-22", "close": 0.96054504, "volume": 143624.0}, {"date": "1999-06-23", "close": 0.96054504, "volume": 158696.0}, {"date": "1999-06-24", "close": 0.96987072, "volume": 23362.0}, {"date": "1999-06-25", "close": 0.96054504, "volume": 131782.0}, {"date": "1999-06-28", "close": 0.95121936, "volume": 83997.0}, {"date": "1999-06-29", "close": 0.96987072, "volume": 80127.0}, {"date": "1999-06-30", "close": 0.9791964, "volume": 106734.0}, {"date": "1999-07-01", "close": 0.96987072, "volume": 51700.0}, {"date": "1999-07-02", "close": 0.9791964, "volume": 36314.0}, {"date": "1999-07-05", "close": 0.9791964, "volume": 106219.0}, {"date": "1999-07-06", "close": 0.96987072, "volume": 129478.0}, {"date": "1999-07-07", "close": 0.96987072, "volume": 105612.0}, {"date": "1999-07-08", "close": 0.9791964, "volume": 64414.0}, {"date": "1999-07-09", "close": 0.9791964, "volume": 34500.0}, {"date": "1999-07-12", "close": 1.0258248, "volume": 107348.0}, {"date": "1999-07-13", "close": 0.98852208, "volume": 55136.0}, {"date": "1999-07-14", "close": 0.98852208, "volume": 84832.0}, {"date": "1999-07-15", "close": 1.00717344, "volume": 174101.0}, {"date": "1999-07-16", "close": 0.99784776, "volume": 113022.0}, {"date": "1999-07-19", "close": 1.00717344, "volume": 69818.0}, {"date": "1999-07-20", "close": 1.03515048, "volume": 206874.0}, {"date": "1999-07-21", "close": 1.01649912, "volume": 91633.0}, {"date": "1999-07-22", "close": 1.0258248, "volume": 52925.0}, {"date": "1999-07-23", "close": 1.0258248, "volume": 180709.0}, {"date": "1999-07-26", "close": 1.03515048, "volume": 133417.0}, {"date": "1999-07-27", "close": 1.0258248, "volume": 47078.0}, {"date": "1999-07-28", "close": 1.04447616, "volume": 135476.0}, {"date": "1999-07-29", "close": 1.04447616, "volume": 62991.0}, {"date": "1999-07-30", "close": 1.0258248, "volume": 69319.0}, {"date": "1999-08-02", "close": 1.0258248, "volume": 32404.0}, {"date": "1999-08-03", "close": 1.05380184, "volume": 118757.0}, {"date": "1999-08-04", "close": 1.06312752, "volume": 95791.0}, {"date": "1999-08-05", "close": 1.05380184, "volume": 206669.0}, {"date": "1999-08-06", "close": 1.06312752, "volume": 56050.0}, {"date": "1999-08-09", "close": 1.05380184, "volume": 50613.0}, {"date": "1999-08-10", "close": 1.05380184, "volume": 95818.0}, {"date": "1999-08-11", "close": 1.04447616, "volume": 75169.0}, {"date": "1999-08-12", "close": 1.0258248, "volume": 65976.0}, {"date": "1999-08-13", "close": 1.0258248, "volume": 101333.0}, {"date": "1999-08-16", "close": 1.06312752, "volume": 61923.0}, {"date": "1999-08-17", "close": 1.05380184, "volume": 28148.0}, {"date": "1999-08-18", "close": 1.03515048, "volume": 55128.0}, {"date": "1999-08-19", "close": 1.04447616, "volume": 256575.0}, {"date": "1999-08-20", "close": 1.05380184, "volume": 22694.0}, {"date": "1999-08-23", "close": 1.04447616, "volume": 60666.0}, {"date": "1999-08-24", "close": 1.05380184, "volume": 119219.0}, {"date": "1999-08-25", "close": 1.05380184, "volume": 40236.0}, {"date": "1999-08-26", "close": 1.03515048, "volume": 92366.0}, {"date": "1999-08-27", "close": 1.03515048, "volume": 48143.0}, {"date": "1999-08-30", "close": 1.06312752, "volume": 130358.0}, {"date": "1999-08-31", "close": 1.05380184, "volume": 10723.0}, {"date": "1999-09-01", "close": 1.0724532, "volume": 18012.0}, {"date": "1999-09-02", "close": 1.0724532, "volume": 35573.0}, {"date": "1999-09-03", "close": 1.05380184, "volume": 43278.0}, {"date": "1999-09-06", "close": 1.0724532, "volume": 62398.0}, {"date": "1999-09-07", "close": 1.08177888, "volume": 33863.0}, {"date": "1999-09-08", "close": 1.0724532, "volume": 125997.0}, {"date": "1999-09-09", "close": 1.0724532, "volume": 32866.0}, {"date": "1999-09-10", "close": 1.0724532, "volume": 114201.0}, {"date": "1999-09-13", "close": 1.0724532, "volume": 16621.0}, {"date": "1999-09-14", "close": 1.09110456, "volume": 298906.0}, {"date": "1999-09-15", "close": 1.1190816, "volume": 41735.0}, {"date": "1999-09-16", "close": 1.08177888, "volume": 54066.0}, {"date": "1999-09-17", "close": 1.08177888, "volume": 60405.0}, {"date": "1999-09-20", "close": 1.10043024, "volume": 32614.0}, {"date": "1999-09-21", "close": 1.10043024, "volume": 42110.0}, {"date": "1999-09-22", "close": 1.09110456, "volume": 29240.0}, {"date": "1999-09-23", "close": 1.09110456, "volume": 120115.0}, {"date": "1999-09-24", "close": 1.09110456, "volume": 72418.0}, {"date": "1999-09-27", "close": 1.0724532, "volume": 68097.0}, {"date": "1999-09-28", "close": 1.0724532, "volume": 7184.0}, {"date": "1999-09-29", "close": 1.10043024, "volume": 70115.0}, {"date": "1999-09-30", "close": 1.0724532, "volume": 14369.0}, {"date": "1999-10-01", "close": 1.08177888, "volume": 48620.0}, {"date": "1999-10-04", "close": 1.09110456, "volume": 25136.0}, {"date": "1999-10-05", "close": 1.09110456, "volume": 15870.0}, {"date": "1999-10-06", "close": 1.09110456, "volume": 13404.0}, {"date": "1999-10-07", "close": 1.0724532, "volume": 143792.0}, {"date": "1999-10-08", "close": 1.10043024, "volume": 21797.0}, {"date": "1999-10-11", "close": 1.08177888, "volume": 163618.0}, {"date": "1999-10-12", "close": 1.08177888, "volume": 63786.0}, {"date": "1999-10-13", "close": 1.09110456, "volume": 163820.0}, {"date": "1999-10-14", "close": 1.09110456, "volume": 31280.0}, {"date": "1999-10-15", "close": 1.0724532, "volume": 57340.0}, {"date": "1999-10-18", "close": 1.08177888, "volume": 48576.0}, {"date": "1999-10-19", "close": 1.08177888, "volume": 139420.0}, {"date": "1999-10-20", "close": 1.0258248, "volume": 26057.0}, {"date": "1999-10-21", "close": 1.01649912, "volume": 32169.0}, {"date": "1999-10-22", "close": 1.01649912, "volume": 110142.0}, {"date": "1999-10-25", "close": 1.00717344, "volume": 65351.0}, {"date": "1999-10-26", "close": 0.98852208, "volume": 39675.0}, {"date": "1999-10-27", "close": 0.98852208, "volume": 27789.0}, {"date": "1999-10-28", "close": 1.00717344, "volume": 107610.0}, {"date": "1999-10-29", "close": 0.98852208, "volume": 34564.0}, {"date": "1999-11-01", "close": 1.00717344, "volume": 12654.0}, {"date": "1999-11-02", "close": 0.98852208, "volume": 72706.0}, {"date": "1999-11-03", "close": 1.00717344, "volume": 33795.0}, {"date": "1999-11-04", "close": 1.01649912, "volume": 61242.0}, {"date": "1999-11-05", "close": 1.0258248, "volume": 87487.0}, {"date": "1999-11-08", "close": 1.00717344, "volume": 41229.0}, {"date": "1999-11-09", "close": 1.00717344, "volume": 24015.0}, {"date": "1999-11-10", "close": 1.01649912, "volume": 29908.0}, {"date": "1999-11-11", "close": 1.01649912, "volume": 86370.0}, {"date": "1999-11-12", "close": 1.0258248, "volume": 168199.0}, {"date": "1999-11-15", "close": 1.0258248, "volume": 198612.0}, {"date": "1999-11-16", "close": 1.03515048, "volume": 89848.0}, {"date": "1999-11-17", "close": 1.05380184, "volume": 141111.0}, {"date": "1999-11-18", "close": 1.06312752, "volume": 121021.0}, {"date": "1999-11-19", "close": 1.06312752, "volume": 126972.0}, {"date": "1999-11-22", "close": 1.06312752, "volume": 38013.0}, {"date": "1999-11-23", "close": 1.06312752, "volume": 31006.0}, {"date": "1999-11-24", "close": 1.04447616, "volume": 383471.0}, {"date": "1999-11-25", "close": 1.04447616, "volume": 14802.0}, {"date": "1999-11-26", "close": 1.04447616, "volume": 266102.0}, {"date": "1999-11-29", "close": 1.05380184, "volume": 129837.0}, {"date": "1999-11-30", "close": 1.05380184, "volume": 48161.0}, {"date": "1999-12-01", "close": 1.083644016, "volume": 100607.0}, {"date": "1999-12-02", "close": 1.08177888, "volume": 66813.0}, {"date": "1999-12-03", "close": 1.08177888, "volume": 109823.0}, {"date": "1999-12-06", "close": 1.0724532, "volume": 59911.0}, {"date": "1999-12-07", "close": 1.08177888, "volume": 118969.0}, {"date": "1999-12-08", "close": 1.09110456, "volume": 575799.0}, {"date": "1999-12-09", "close": 1.1190816, "volume": 344800.0}, {"date": "1999-12-10", "close": 1.1190816, "volume": 263811.0}, {"date": "1999-12-13", "close": 1.12840728, "volume": 108553.0}, {"date": "1999-12-14", "close": 1.13773296, "volume": 255208.0}, {"date": "1999-12-15", "close": 1.1190816, "volume": 253814.0}, {"date": "1999-12-16", "close": 1.10043024, "volume": 288992.0}, {"date": "1999-12-17", "close": 1.1190816, "volume": 147557.0}, {"date": "1999-12-20", "close": 1.1190816, "volume": 207459.0}, {"date": "1999-12-21", "close": 1.1190816, "volume": 50398.0}, {"date": "1999-12-22", "close": 1.10043024, "volume": 192782.0}, {"date": "1999-12-23", "close": 1.1190816, "volume": 102116.0}, {"date": "1999-12-24", "close": 1.13773296, "volume": 36083.0}, {"date": "1999-12-27", "close": 1.13773296, "volume": null}, {"date": "1999-12-28", "close": 1.13773296, "volume": null}, {"date": "1999-12-29", "close": 1.1190816, "volume": 27703.0}, {"date": "1999-12-30", "close": 1.14705864, "volume": 56754.0}, {"date": "1999-12-31", "close": 1.14705864, "volume": null}, {"date": "2000-01-03", "close": 1.14705864, "volume": null}, {"date": "2000-01-04", "close": 1.19368704, "volume": 73985.0}, {"date": "2000-01-05", "close": 1.14705864, "volume": 31322.0}, {"date": "2000-01-06", "close": 1.13773296, "volume": 55252.0}, {"date": "2000-01-07", "close": 1.13773296, "volume": 45375.0}, {"date": "2000-01-10", "close": 1.18436136, "volume": 28227.0}, {"date": "2000-01-11", "close": 1.16571, "volume": 44711.0}, {"date": "2000-01-12", "close": 1.2123384, "volume": 111565.0}, {"date": "2000-01-13", "close": 1.20301272, "volume": 111862.0}, {"date": "2000-01-14", "close": 1.20301272, "volume": 58157.0}, {"date": "2000-01-17", "close": 1.20301272, "volume": 100261.0}, {"date": "2000-01-18", "close": 1.20301272, "volume": 52902.0}, {"date": "2000-01-19", "close": 1.20301272, "volume": 65838.0}, {"date": "2000-01-20", "close": 1.20301272, "volume": 122270.0}, {"date": "2000-01-21", "close": 1.3055952, "volume": 41413.0}, {"date": "2000-01-24", "close": 1.23098976, "volume": 64896.0}, {"date": "2000-01-25", "close": 1.24964112, "volume": 161677.0}, {"date": "2000-01-26", "close": 1.24964112, "volume": null}, {"date": "2000-01-27", "close": 1.2589668, "volume": 12760.0}, {"date": "2000-01-28", "close": 1.2589668, "volume": 24234.0}, {"date": "2000-01-31", "close": 1.3055952, "volume": 92159.0}, {"date": "2000-02-01", "close": 1.3055952, "volume": 87264.0}, {"date": "2000-02-02", "close": 1.3055952, "volume": 131250.0}, {"date": "2000-02-03", "close": 1.29626952, "volume": 25746.0}, {"date": "2000-02-07", "close": 1.28694384, "volume": 103745.0}, {"date": "2000-02-08", "close": 1.27761816, "volume": 25786.0}, {"date": "2000-02-09", "close": 1.23098976, "volume": 81862.0}, {"date": "2000-02-10", "close": 1.24964112, "volume": 32513.0}, {"date": "2000-02-11", "close": 1.2589668, "volume": 303996.0}, {"date": "2000-02-14", "close": 1.26829248, "volume": 80689.0}, {"date": "2000-02-16", "close": 1.28694384, "volume": 35618.0}, {"date": "2000-02-17", "close": 1.29626952, "volume": 40662.0}, {"date": "2000-02-21", "close": 1.3055952, "volume": 75425.0}, {"date": "2000-02-23", "close": 1.26829248, "volume": 56641.0}, {"date": "2000-02-24", "close": 1.28694384, "volume": 45707.0}, {"date": "2000-02-25", "close": 1.29626952, "volume": 41069.0}, {"date": "2000-02-28", "close": 1.2589668, "volume": 43950.0}, {"date": "2000-02-29", "close": 1.29626952, "volume": 20185.0}, {"date": "2000-03-01", "close": 1.28694384, "volume": 6091.0}, {"date": "2000-03-02", "close": 1.26829248, "volume": 37698.0}, {"date": "2000-03-03", "close": 1.2589668, "volume": 150897.0}, {"date": "2000-03-06", "close": 1.24031544, "volume": 103520.0}, {"date": "2000-03-07", "close": 1.24031544, "volume": 49402.0}, {"date": "2000-03-08", "close": 1.2589668, "volume": 117420.0}, {"date": "2000-03-09", "close": 1.2589668, "volume": 74893.0}, {"date": "2000-03-13", "close": 1.2589668, "volume": 74954.0}, {"date": "2000-03-14", "close": 1.2589668, "volume": 100815.0}, {"date": "2000-03-15", "close": 1.26829248, "volume": 127892.0}, {"date": "2000-03-16", "close": 1.26829248, "volume": 116029.0}, {"date": "2000-03-17", "close": 1.24964112, "volume": 136828.0}, {"date": "2000-03-20", "close": 1.24964112, "volume": 145880.0}, {"date": "2000-03-21", "close": 1.23098976, "volume": 82627.0}, {"date": "2000-03-22", "close": 1.24964112, "volume": 98690.0}, {"date": "2000-03-23", "close": 1.27761816, "volume": 205574.0}, {"date": "2000-03-24", "close": 1.27761816, "volume": 133784.0}, {"date": "2000-03-27", "close": 1.2589668, "volume": 141639.0}, {"date": "2000-03-28", "close": 1.28694384, "volume": 293986.0}, {"date": "2000-03-29", "close": 1.23098976, "volume": 120347.0}, {"date": "2000-03-30", "close": 1.2589668, "volume": 16283.0}, {"date": "2000-03-31", "close": 1.24964112, "volume": 180642.0}, {"date": "2000-04-03", "close": 1.23098976, "volume": 74923.0}, {"date": "2000-04-04", "close": 1.27761816, "volume": 64408.0}, {"date": "2000-04-05", "close": 1.27761816, "volume": 29177.0}, {"date": "2000-04-06", "close": 1.27761816, "volume": 43160.0}, {"date": "2000-04-07", "close": 1.27761816, "volume": 100690.0}, {"date": "2000-04-10", "close": 1.26829248, "volume": 48747.0}, {"date": "2000-04-11", "close": 1.27761816, "volume": 78890.0}, {"date": "2000-04-12", "close": 1.27761816, "volume": 63982.0}, {"date": "2000-04-13", "close": 1.27761816, "volume": 78916.0}, {"date": "2000-04-14", "close": 1.26829248, "volume": 69217.0}, {"date": "2000-04-17", "close": 1.26829248, "volume": 239986.0}, {"date": "2000-04-18", "close": 1.2589668, "volume": 136518.0}, {"date": "2000-04-19", "close": 1.27761816, "volume": 88144.0}, {"date": "2000-04-20", "close": 1.23098976, "volume": 253589.0}, {"date": "2000-04-26", "close": 1.24964112, "volume": 62039.0}, {"date": "2000-04-27", "close": 1.2589668, "volume": 36738.0}, {"date": "2000-04-28", "close": 1.24031544, "volume": 133805.0}, {"date": "2000-05-01", "close": 1.22166408, "volume": 112163.0}, {"date": "2000-05-02", "close": 1.23098976, "volume": 56889.0}, {"date": "2000-05-03", "close": 1.23098976, "volume": 74570.0}, {"date": "2000-05-04", "close": 1.2589668, "volume": 30096.0}, {"date": "2000-05-05", "close": 1.24031544, "volume": 80134.0}, {"date": "2000-05-08", "close": 1.24031544, "volume": 27979.0}, {"date": "2000-05-09", "close": 1.22166408, "volume": 154270.0}, {"date": "2000-05-10", "close": 1.2123384, "volume": 65089.0}, {"date": "2000-05-11", "close": 1.2123384, "volume": 54730.0}, {"date": "2000-05-12", "close": 1.2123384, "volume": 79479.0}, {"date": "2000-05-15", "close": 1.2123384, "volume": 80191.0}, {"date": "2000-05-16", "close": 1.2123384, "volume": 81785.0}, {"date": "2000-05-17", "close": 1.20301272, "volume": 136365.0}, {"date": "2000-05-18", "close": 1.2123384, "volume": 54796.0}, {"date": "2000-05-19", "close": 1.2123384, "volume": 77354.0}, {"date": "2000-05-22", "close": 1.2123384, "volume": 56312.0}, {"date": "2000-05-23", "close": 1.20301272, "volume": 20996.0}, {"date": "2000-05-24", "close": 1.20301272, "volume": 61513.0}, {"date": "2000-05-25", "close": 1.2123384, "volume": 52768.0}, {"date": "2000-05-26", "close": 1.2123384, "volume": 37322.0}, {"date": "2000-05-29", "close": 1.2123384, "volume": 112667.0}, {"date": "2000-05-30", "close": 1.24964112, "volume": 212342.0}, {"date": "2000-05-31", "close": 1.22166408, "volume": 107130.0}, {"date": "2000-06-01", "close": 1.2589668, "volume": 65455.0}, {"date": "2000-06-02", "close": 1.2589668, "volume": 54436.0}, {"date": "2000-06-05", "close": 1.24964112, "volume": 27671.0}, {"date": "2000-06-06", "close": 1.24964112, "volume": 112211.0}, {"date": "2000-06-07", "close": 1.2589668, "volume": 74638.0}, {"date": "2000-06-08", "close": 1.2589668, "volume": 43011.0}, {"date": "2000-06-09", "close": 1.2589668, "volume": 50935.0}, {"date": "2000-06-13", "close": 1.26829248, "volume": 6011.0}, {"date": "2000-06-14", "close": 1.28694384, "volume": 53615.0}, {"date": "2000-06-15", "close": 1.28694384, "volume": 56302.0}, {"date": "2000-06-16", "close": 1.2589668, "volume": 210191.0}, {"date": "2000-06-19", "close": 1.29626952, "volume": 60435.0}, {"date": "2000-06-20", "close": 1.26829248, "volume": 64338.0}, {"date": "2000-06-21", "close": 1.2589668, "volume": 141405.0}, {"date": "2000-06-22", "close": 1.28694384, "volume": 44876.0}, {"date": "2000-06-23", "close": 1.27761816, "volume": 38571.0}, {"date": "2000-06-26", "close": 1.29626952, "volume": 37442.0}, {"date": "2000-06-27", "close": 1.32424656, "volume": 105501.0}, {"date": "2000-06-28", "close": 1.3522236, "volume": 110448.0}, {"date": "2000-06-29", "close": 1.398852, "volume": 31288.0}, {"date": "2000-06-30", "close": 1.37087496, "volume": 118768.0}, {"date": "2000-07-03", "close": 1.34289792, "volume": 41514.0}, {"date": "2000-07-04", "close": 1.3522236, "volume": 30293.0}, {"date": "2000-07-05", "close": 1.33357224, "volume": 55359.0}, {"date": "2000-07-06", "close": 1.36154928, "volume": 97338.0}, {"date": "2000-07-07", "close": 1.34289792, "volume": 46640.0}, {"date": "2000-07-10", "close": 1.34289792, "volume": 113130.0}, {"date": "2000-07-11", "close": 1.33357224, "volume": 65518.0}, {"date": "2000-07-12", "close": 1.34289792, "volume": 50645.0}, {"date": "2000-07-13", "close": 1.33357224, "volume": 80440.0}, {"date": "2000-07-14", "close": 1.31492088, "volume": 142304.0}, {"date": "2000-07-17", "close": 1.32424656, "volume": 104999.0}, {"date": "2000-07-18", "close": 1.33357224, "volume": 73684.0}, {"date": "2000-07-19", "close": 1.357819008, "volume": 26397.0}, {"date": "2000-07-20", "close": 1.3522236, "volume": 52232.0}, {"date": "2000-07-21", "close": 1.343830488, "volume": 181929.0}, {"date": "2000-07-24", "close": 1.3055952, "volume": 113512.0}, {"date": "2000-07-25", "close": 1.3522236, "volume": 52567.0}, {"date": "2000-07-26", "close": 1.3522236, "volume": 9146.0}, {"date": "2000-07-27", "close": 1.32424656, "volume": 61031.0}, {"date": "2000-07-28", "close": 1.32424656, "volume": 83708.0}, {"date": "2000-07-31", "close": 1.33357224, "volume": 94926.0}, {"date": "2000-08-01", "close": 1.34289792, "volume": 142572.0}, {"date": "2000-08-02", "close": 1.34289792, "volume": 73720.0}, {"date": "2000-08-03", "close": 1.3522236, "volume": 298807.0}, {"date": "2000-08-04", "close": 1.3522236, "volume": 73446.0}, {"date": "2000-08-07", "close": 1.37087496, "volume": 279761.0}, {"date": "2000-08-08", "close": 1.37087496, "volume": 133746.0}, {"date": "2000-08-09", "close": 1.34289792, "volume": 350709.0}, {"date": "2000-08-10", "close": 1.38952632, "volume": 159192.0}, {"date": "2000-08-11", "close": 1.398852, "volume": 260447.0}, {"date": "2000-08-14", "close": 1.41750336, "volume": 192927.0}, {"date": "2000-08-15", "close": 1.398852, "volume": 105671.0}, {"date": "2000-08-16", "close": 1.4454804, "volume": 96426.0}, {"date": "2000-08-17", "close": 1.41750336, "volume": 171068.0}, {"date": "2000-08-18", "close": 1.41750336, "volume": 296393.0}, {"date": "2000-08-21", "close": 1.42682904, "volume": 57462.0}, {"date": "2000-08-22", "close": 1.398852, "volume": 137643.0}, {"date": "2000-08-23", "close": 1.38952632, "volume": 153878.0}, {"date": "2000-08-24", "close": 1.40817768, "volume": 56933.0}, {"date": "2000-08-25", "close": 1.40817768, "volume": 82641.0}, {"date": "2000-08-28", "close": 1.40817768, "volume": 54847.0}, {"date": "2000-08-29", "close": 1.40817768, "volume": 130246.0}, {"date": "2000-08-30", "close": 1.398852, "volume": 121308.0}, {"date": "2000-08-31", "close": 1.398852, "volume": 98846.0}, {"date": "2000-09-01", "close": 1.42682904, "volume": 31675.0}, {"date": "2000-09-04", "close": 1.42682904, "volume": 26623.0}, {"date": "2000-09-05", "close": 1.40817768, "volume": 140440.0}, {"date": "2000-09-06", "close": 1.40817768, "volume": 103837.0}, {"date": "2000-09-07", "close": 1.42682904, "volume": 42420.0}, {"date": "2000-09-08", "close": 1.43615472, "volume": 69691.0}, {"date": "2000-09-11", "close": 1.42682904, "volume": 85005.0}, {"date": "2000-09-12", "close": 1.43615472, "volume": 73851.0}, {"date": "2000-09-13", "close": 1.41750336, "volume": 101634.0}, {"date": "2000-09-14", "close": 1.43615472, "volume": 142215.0}, {"date": "2000-09-15", "close": 1.4454804, "volume": 57257.0}, {"date": "2000-09-18", "close": 1.41750336, "volume": 103194.0}, {"date": "2000-09-19", "close": 1.41750336, "volume": 98043.0}, {"date": "2000-09-20", "close": 1.4454804, "volume": 26808.0}, {"date": "2000-09-21", "close": 1.398852, "volume": 47948.0}, {"date": "2000-09-22", "close": 1.38952632, "volume": 101847.0}, {"date": "2000-09-25", "close": 1.398852, "volume": 44984.0}, {"date": "2000-09-26", "close": 1.398852, "volume": 92694.0}, {"date": "2000-09-27", "close": 1.38952632, "volume": 83838.0}, {"date": "2000-09-28", "close": 1.398852, "volume": 68257.0}, {"date": "2000-09-29", "close": 1.38020064, "volume": 89102.0}, {"date": "2000-10-02", "close": 1.38020064, "volume": 61217.0}, {"date": "2000-10-03", "close": 1.38020064, "volume": 155226.0}, {"date": "2000-10-04", "close": 1.38020064, "volume": 124337.0}, {"date": "2000-10-05", "close": 1.38020064, "volume": 95609.0}, {"date": "2000-10-06", "close": 1.40817768, "volume": 97641.0}, {"date": "2000-10-09", "close": 1.41750336, "volume": 37188.0}, {"date": "2000-10-10", "close": 1.398852, "volume": 101509.0}, {"date": "2000-10-11", "close": 1.42682904, "volume": 19720.0}, {"date": "2000-10-12", "close": 1.43615472, "volume": 144297.0}, {"date": "2000-10-13", "close": 1.41750336, "volume": 120686.0}, {"date": "2000-10-16", "close": 1.41750336, "volume": 89406.0}, {"date": "2000-10-17", "close": 1.42682904, "volume": 112485.0}, {"date": "2000-10-18", "close": 1.43615472, "volume": 111630.0}, {"date": "2000-10-19", "close": 1.43615472, "volume": 56219.0}, {"date": "2000-10-20", "close": 1.40817768, "volume": 168083.0}, {"date": "2000-10-23", "close": 1.43615472, "volume": 136905.0}, {"date": "2000-10-24", "close": 1.47345744, "volume": 187983.0}, {"date": "2000-10-25", "close": 1.45480608, "volume": 83742.0}, {"date": "2000-10-26", "close": 1.47345744, "volume": 143665.0}, {"date": "2000-10-27", "close": 1.4454804, "volume": 56284.0}, {"date": "2000-10-30", "close": 1.398852, "volume": 84031.0}, {"date": "2000-10-31", "close": 1.40817768, "volume": 102287.0}, {"date": "2000-11-01", "close": 1.398852, "volume": 124397.0}, {"date": "2000-11-02", "close": 1.398852, "volume": 75114.0}, {"date": "2000-11-03", "close": 1.37087496, "volume": 211030.0}, {"date": "2000-11-06", "close": 1.398852, "volume": 125955.0}, {"date": "2000-11-07", "close": 1.398852, "volume": 95065.0}, {"date": "2000-11-08", "close": 1.398852, "volume": 222436.0}, {"date": "2000-11-09", "close": 1.45480608, "volume": 127174.0}, {"date": "2000-11-10", "close": 1.47345744, "volume": 80793.0}, {"date": "2000-11-13", "close": 1.46413176, "volume": 53714.0}, {"date": "2000-11-14", "close": 1.45480608, "volume": 50641.0}, {"date": "2000-11-15", "close": 1.4454804, "volume": 160136.0}, {"date": "2000-11-16", "close": 1.4454804, "volume": 32866.0}, {"date": "2000-11-17", "close": 1.41750336, "volume": 92667.0}, {"date": "2000-11-20", "close": 1.40817768, "volume": 36559.0}, {"date": "2000-11-21", "close": 1.41750336, "volume": 159211.0}, {"date": "2000-11-22", "close": 1.40817768, "volume": 95375.0}, {"date": "2000-11-23", "close": 1.40817768, "volume": 97355.0}, {"date": "2000-11-24", "close": 1.38952632, "volume": 77856.0}, {"date": "2000-11-27", "close": 1.38952632, "volume": 78533.0}, {"date": "2000-11-28", "close": 1.398852, "volume": 14154.0}, {"date": "2000-11-29", "close": 1.398852, "volume": 168843.0}, {"date": "2000-11-30", "close": 1.398852, "volume": 242234.0}, {"date": "2000-12-01", "close": 1.38952632, "volume": 41818.0}, {"date": "2000-12-04", "close": 1.38952632, "volume": 74336.0}, {"date": "2000-12-05", "close": 1.38020064, "volume": 117159.0}, {"date": "2000-12-06", "close": 1.398852, "volume": 72852.0}, {"date": "2000-12-07", "close": 1.38952632, "volume": 55445.0}, {"date": "2000-12-08", "close": 1.398852, "volume": 72805.0}, {"date": "2000-12-11", "close": 1.43615472, "volume": 168032.0}, {"date": "2000-12-12", "close": 1.4454804, "volume": 81002.0}, {"date": "2000-12-13", "close": 1.4454804, "volume": 129001.0}, {"date": "2000-12-14", "close": 1.41750336, "volume": 163350.0}, {"date": "2000-12-15", "close": 1.4454804, "volume": 196350.0}, {"date": "2000-12-18", "close": 1.45480608, "volume": 30803.0}, {"date": "2000-12-19", "close": 1.47345744, "volume": 54359.0}, {"date": "2000-12-20", "close": 1.4921088, "volume": 80812.0}, {"date": "2000-12-21", "close": 1.4921088, "volume": 46772.0}, {"date": "2000-12-22", "close": 1.4921088, "volume": 45963.0}, {"date": "2000-12-27", "close": 1.45480608, "volume": 102336.0}, {"date": "2000-12-28", "close": 1.42682904, "volume": 166011.0}, {"date": "2000-12-29", "close": 1.4454804, "volume": 56675.0}, {"date": "2001-01-02", "close": 1.45480608, "volume": 30276.0}, {"date": "2001-01-03", "close": 1.43615472, "volume": 40219.0}, {"date": "2001-01-04", "close": 1.43615472, "volume": 84514.0}, {"date": "2001-01-05", "close": 1.42682904, "volume": 79433.0}, {"date": "2001-01-08", "close": 1.47345744, "volume": 20830.0}, {"date": "2001-01-09", "close": 1.4921088, "volume": 77602.0}, {"date": "2001-01-10", "close": 1.47345744, "volume": 27060.0}, {"date": "2001-01-11", "close": 1.47345744, "volume": 45648.0}, {"date": "2001-01-12", "close": 1.47345744, "volume": 179722.0}, {"date": "2001-01-15", "close": 1.4921088, "volume": 97183.0}, {"date": "2001-01-16", "close": 1.56671424, "volume": 198124.0}, {"date": "2001-01-17", "close": 1.51076016, "volume": 86075.0}, {"date": "2001-01-18", "close": 1.52008584, "volume": 165773.0}, {"date": "2001-01-19", "close": 1.52008584, "volume": 126336.0}, {"date": "2001-01-22", "close": 1.52941152, "volume": 97708.0}, {"date": "2001-01-23", "close": 1.5387372, "volume": 88876.0}, {"date": "2001-01-24", "close": 1.5853656, "volume": 74863.0}, {"date": "2001-01-25", "close": 1.5853656, "volume": 116058.0}, {"date": "2001-01-29", "close": 1.60401696, "volume": 174244.0}, {"date": "2001-01-30", "close": 1.5853656, "volume": 128398.0}, {"date": "2001-01-31", "close": 1.59469128, "volume": 155323.0}, {"date": "2001-02-01", "close": 1.5853656, "volume": 289737.0}, {"date": "2001-02-02", "close": 1.5853656, "volume": 95197.0}, {"date": "2001-02-05", "close": 1.60401696, "volume": 51494.0}, {"date": "2001-02-06", "close": 1.60401696, "volume": 128208.0}, {"date": "2001-02-07", "close": 1.65064536, "volume": 64733.0}, {"date": "2001-02-08", "close": 1.65997104, "volume": 97623.0}, {"date": "2001-02-09", "close": 1.59469128, "volume": 157063.0}, {"date": "2001-02-12", "close": 1.60401696, "volume": 136616.0}, {"date": "2001-02-13", "close": 1.61334264, "volume": 103295.0}, {"date": "2001-02-14", "close": 1.61334264, "volume": 48920.0}, {"date": "2001-02-15", "close": 1.631994, "volume": 82782.0}, {"date": "2001-02-16", "close": 1.64131968, "volume": 40940.0}, {"date": "2001-02-19", "close": 1.6786224, "volume": 59222.0}, {"date": "2001-02-20", "close": 1.6786224, "volume": 96805.0}, {"date": "2001-02-21", "close": 1.69727376, "volume": 19880.0}, {"date": "2001-02-22", "close": 1.7252508, "volume": 104813.0}, {"date": "2001-02-23", "close": 1.71592512, "volume": 68360.0}, {"date": "2001-02-26", "close": 1.66929672, "volume": 222537.0}, {"date": "2001-02-27", "close": 1.66929672, "volume": 63246.0}, {"date": "2001-02-28", "close": 1.65064536, "volume": 29038.0}, {"date": "2001-03-01", "close": 1.66929672, "volume": 61494.0}, {"date": "2001-03-02", "close": 1.6786224, "volume": 32008.0}, {"date": "2001-03-05", "close": 1.71592512, "volume": 93065.0}, {"date": "2001-03-06", "close": 1.73457648, "volume": 94957.0}, {"date": "2001-03-07", "close": 1.69727376, "volume": 147610.0}, {"date": "2001-03-08", "close": 1.69727376, "volume": 84455.0}, {"date": "2001-03-09", "close": 1.65064536, "volume": 131553.0}, {"date": "2001-03-12", "close": 1.60401696, "volume": 241257.0}, {"date": "2001-03-13", "close": 1.59469128, "volume": 617246.0}, {"date": "2001-03-14", "close": 1.60401696, "volume": 164283.0}, {"date": "2001-03-15", "close": 1.60401696, "volume": 94225.0}, {"date": "2001-03-16", "close": 1.60401696, "volume": 95483.0}, {"date": "2001-03-19", "close": 1.59469128, "volume": 90182.0}, {"date": "2001-03-20", "close": 1.61334264, "volume": 47471.0}, {"date": "2001-03-21", "close": 1.66929672, "volume": 71733.0}, {"date": "2001-03-22", "close": 1.6786224, "volume": 151876.0}, {"date": "2001-03-23", "close": 1.68794808, "volume": 74654.0}, {"date": "2001-03-26", "close": 1.6786224, "volume": 118509.0}, {"date": "2001-03-27", "close": 1.69727376, "volume": 49658.0}, {"date": "2001-03-28", "close": 1.66929672, "volume": 85883.0}, {"date": "2001-03-29", "close": 1.69727376, "volume": 60749.0}, {"date": "2001-03-30", "close": 1.684217808, "volume": 71632.0}, {"date": "2001-04-02", "close": 1.6786224, "volume": 56664.0}, {"date": "2001-04-03", "close": 1.698206328, "volume": 28241.0}, {"date": "2001-04-04", "close": 1.70659944, "volume": 104716.0}, {"date": "2001-04-05", "close": 1.7252508, "volume": 87345.0}, {"date": "2001-04-06", "close": 1.70659944, "volume": 51079.0}, {"date": "2001-04-09", "close": 1.7252508, "volume": 73136.0}, {"date": "2001-04-10", "close": 1.7252508, "volume": 85335.0}, {"date": "2001-04-11", "close": 1.73457648, "volume": 125736.0}, {"date": "2001-04-12", "close": 1.75322784, "volume": 96633.0}, {"date": "2001-04-17", "close": 1.74390216, "volume": 146193.0}, {"date": "2001-04-18", "close": 1.732711344, "volume": 164474.0}, {"date": "2001-04-19", "close": 1.75322784, "volume": 118704.0}, {"date": "2001-04-20", "close": 1.7718792, "volume": 71110.0}, {"date": "2001-04-23", "close": 1.75322784, "volume": 71195.0}, {"date": "2001-04-24", "close": 1.79053056, "volume": 79651.0}, {"date": "2001-04-26", "close": 1.79053056, "volume": 86468.0}, {"date": "2001-04-27", "close": 1.8185076, "volume": 130408.0}, {"date": "2001-04-30", "close": 1.7718792, "volume": 162637.0}, {"date": "2001-05-01", "close": 1.7718792, "volume": 113614.0}, {"date": "2001-05-02", "close": 1.798923672, "volume": 119424.0}, {"date": "2001-05-03", "close": 1.78120488, "volume": 120459.0}, {"date": "2001-05-04", "close": 1.79053056, "volume": 78154.0}, {"date": "2001-05-07", "close": 1.80918192, "volume": 229783.0}, {"date": "2001-05-08", "close": 1.7718792, "volume": 342673.0}, {"date": "2001-05-09", "close": 1.7718792, "volume": 139591.0}, {"date": "2001-05-10", "close": 1.79985624, "volume": 238472.0}, {"date": "2001-05-11", "close": 1.80918192, "volume": 66468.0}, {"date": "2001-05-14", "close": 1.7718792, "volume": 119660.0}, {"date": "2001-05-15", "close": 1.78120488, "volume": 165945.0}, {"date": "2001-05-16", "close": 1.76255352, "volume": 157877.0}, {"date": "2001-05-17", "close": 1.78120488, "volume": 189568.0}, {"date": "2001-05-18", "close": 1.7718792, "volume": 182802.0}, {"date": "2001-05-21", "close": 1.7718792, "volume": 81707.0}, {"date": "2001-05-22", "close": 1.7718792, "volume": 29039.0}, {"date": "2001-05-23", "close": 1.7718792, "volume": 131733.0}, {"date": "2001-05-24", "close": 1.7718792, "volume": 68796.0}, {"date": "2001-05-25", "close": 1.78120488, "volume": 48500.0}, {"date": "2001-05-28", "close": 1.79053056, "volume": 126293.0}, {"date": "2001-05-29", "close": 1.79985624, "volume": 135312.0}, {"date": "2001-05-30", "close": 1.80918192, "volume": 81431.0}, {"date": "2001-05-31", "close": 1.80918192, "volume": 149173.0}, {"date": "2001-06-01", "close": 1.80918192, "volume": 83562.0}, {"date": "2001-06-04", "close": 1.79985624, "volume": 161781.0}, {"date": "2001-06-05", "close": 1.79985624, "volume": 127879.0}, {"date": "2001-06-06", "close": 1.83715896, "volume": 61510.0}, {"date": "2001-06-07", "close": 1.84648464, "volume": 158287.0}, {"date": "2001-06-08", "close": 1.83715896, "volume": 127282.0}, {"date": "2001-06-12", "close": 1.84648464, "volume": 182054.0}, {"date": "2001-06-13", "close": 1.82783328, "volume": 216231.0}, {"date": "2001-06-14", "close": 1.79985624, "volume": 192365.0}, {"date": "2001-06-15", "close": 1.7718792, "volume": 209147.0}, {"date": "2001-06-18", "close": 1.7252508, "volume": 129487.0}, {"date": "2001-06-19", "close": 1.79053056, "volume": 78041.0}, {"date": "2001-06-20", "close": 1.79053056, "volume": 108015.0}, {"date": "2001-06-21", "close": 1.76255352, "volume": 134811.0}, {"date": "2001-06-22", "close": 1.79985624, "volume": 122291.0}, {"date": "2001-06-25", "close": 1.78120488, "volume": 81520.0}, {"date": "2001-06-26", "close": 1.75322784, "volume": 139410.0}, {"date": "2001-06-27", "close": 1.7252508, "volume": 204893.0}, {"date": "2001-06-28", "close": 1.76255352, "volume": 141566.0}, {"date": "2001-06-29", "close": 1.7718792, "volume": 221273.0}, {"date": "2001-07-02", "close": 1.7718792, "volume": 77815.0}, {"date": "2001-07-03", "close": 1.78120488, "volume": 74937.0}, {"date": "2001-07-04", "close": 1.79053056, "volume": 107052.0}, {"date": "2001-07-05", "close": 1.7718792, "volume": 71815.0}, {"date": "2001-07-06", "close": 1.80918192, "volume": 68685.0}, {"date": "2001-07-09", "close": 1.80918192, "volume": 65537.0}, {"date": "2001-07-10", "close": 1.7718792, "volume": 378230.0}, {"date": "2001-07-11", "close": 1.7718792, "volume": 135520.0}, {"date": "2001-07-12", "close": 1.7718792, "volume": 102150.0}, {"date": "2001-07-13", "close": 1.78120488, "volume": 69594.0}, {"date": "2001-07-16", "close": 1.79985624, "volume": 40179.0}, {"date": "2001-07-17", "close": 1.79985624, "volume": 106708.0}, {"date": "2001-07-18", "close": 1.8185076, "volume": 45923.0}, {"date": "2001-07-19", "close": 1.8185076, "volume": 99170.0}, {"date": "2001-07-20", "close": 1.8185076, "volume": 83183.0}, {"date": "2001-07-23", "close": 1.79053056, "volume": 53423.0}, {"date": "2001-07-24", "close": 1.78120488, "volume": 106616.0}, {"date": "2001-07-25", "close": 1.79053056, "volume": 19856.0}, {"date": "2001-07-26", "close": 1.79985624, "volume": 145038.0}, {"date": "2001-07-27", "close": 1.79053056, "volume": 97990.0}, {"date": "2001-07-30", "close": 1.79985624, "volume": 108520.0}, {"date": "2001-07-31", "close": 1.8185076, "volume": 103363.0}, {"date": "2001-08-01", "close": 1.8185076, "volume": 49916.0}, {"date": "2001-08-02", "close": 1.79985624, "volume": 232505.0}, {"date": "2001-08-03", "close": 1.8185076, "volume": 119064.0}, {"date": "2001-08-06", "close": 1.80918192, "volume": 45418.0}, {"date": "2001-08-07", "close": 1.89311304, "volume": 329561.0}, {"date": "2001-08-08", "close": 1.89311304, "volume": 303147.0}, {"date": "2001-08-09", "close": 1.865136, "volume": 345278.0}, {"date": "2001-08-10", "close": 1.87446168, "volume": 197178.0}, {"date": "2001-08-13", "close": 1.88378736, "volume": 194624.0}, {"date": "2001-08-14", "close": 1.96771848, "volume": 149082.0}, {"date": "2001-08-15", "close": 1.9583928, "volume": 115148.0}, {"date": "2001-08-16", "close": 1.96771848, "volume": 123570.0}, {"date": "2001-08-17", "close": 1.9583928, "volume": 149986.0}, {"date": "2001-08-20", "close": 1.89311304, "volume": 312224.0}, {"date": "2001-08-21", "close": 1.87446168, "volume": 275050.0}, {"date": "2001-08-22", "close": 1.88378736, "volume": 190529.0}, {"date": "2001-08-23", "close": 1.865136, "volume": 107997.0}, {"date": "2001-08-24", "close": 1.85581032, "volume": 266497.0}, {"date": "2001-08-27", "close": 1.84648464, "volume": 103211.0}, {"date": "2001-08-28", "close": 1.89311304, "volume": 160843.0}, {"date": "2001-08-29", "close": 1.85581032, "volume": 153696.0}, {"date": "2001-08-30", "close": 1.84648464, "volume": 82890.0}, {"date": "2001-08-31", "close": 1.84648464, "volume": 133395.0}, {"date": "2001-09-03", "close": 1.84648464, "volume": 144087.0}, {"date": "2001-09-04", "close": 1.83715896, "volume": 139556.0}, {"date": "2001-09-05", "close": 1.87446168, "volume": 105349.0}, {"date": "2001-09-06", "close": 1.84648464, "volume": 62042.0}, {"date": "2001-09-10", "close": 1.83715896, "volume": 209778.0}, {"date": "2001-09-11", "close": 1.865136, "volume": 214953.0}, {"date": "2001-09-12", "close": 1.79053056, "volume": 209243.0}, {"date": "2001-09-13", "close": 1.76255352, "volume": 194265.0}, {"date": "2001-09-14", "close": 1.73457648, "volume": 181402.0}, {"date": "2001-09-17", "close": 1.6786224, "volume": 306436.0}, {"date": "2001-09-18", "close": 1.7718792, "volume": 190007.0}, {"date": "2001-09-19", "close": 1.79985624, "volume": 170904.0}, {"date": "2001-09-20", "close": 1.7718792, "volume": 198456.0}, {"date": "2001-09-21", "close": 1.69727376, "volume": 256978.0}, {"date": "2001-09-24", "close": 1.69727376, "volume": 174143.0}, {"date": "2001-09-25", "close": 1.78120488, "volume": 87143.0}, {"date": "2001-09-26", "close": 1.76255352, "volume": 52464.0}, {"date": "2001-09-27", "close": 1.74390216, "volume": 46750.0}, {"date": "2001-09-28", "close": 1.8185076, "volume": 60049.0}, {"date": "2001-10-01", "close": 1.79053056, "volume": 76896.0}, {"date": "2001-10-02", "close": 1.8185076, "volume": 111721.0}, {"date": "2001-10-03", "close": 1.84648464, "volume": 44587.0}, {"date": "2001-10-04", "close": 1.88378736, "volume": 129563.0}, {"date": "2001-10-05", "close": 1.9117644, "volume": 133898.0}, {"date": "2001-10-08", "close": 1.88378736, "volume": 68933.0}, {"date": "2001-10-09", "close": 1.9117644, "volume": 87321.0}, {"date": "2001-10-10", "close": 1.93041576, "volume": 295671.0}, {"date": "2001-10-11", "close": 1.9583928, "volume": 182190.0}, {"date": "2001-10-12", "close": 1.9583928, "volume": 194399.0}, {"date": "2001-10-15", "close": 1.96771848, "volume": 164828.0}, {"date": "2001-10-16", "close": 2.0516496, "volume": 213211.0}, {"date": "2001-10-17", "close": 2.0749638, "volume": 310705.0}, {"date": "2001-10-18", "close": 2.03299824, "volume": 259783.0}, {"date": "2001-10-19", "close": 2.0050212, "volume": 235373.0}, {"date": "2001-10-22", "close": 2.0050212, "volume": 168508.0}, {"date": "2001-10-23", "close": 2.02367256, "volume": 264680.0}, {"date": "2001-10-24", "close": 2.02367256, "volume": 128388.0}, {"date": "2001-10-25", "close": 2.02367256, "volume": 258828.0}, {"date": "2001-10-26", "close": 2.0050212, "volume": 702831.0}, {"date": "2001-10-29", "close": 1.9583928, "volume": 198832.0}, {"date": "2001-10-30", "close": 1.9583928, "volume": 177807.0}, {"date": "2001-10-31", "close": 1.9117644, "volume": 284305.0}, {"date": "2001-11-01", "close": 1.873529112, "volume": 136997.0}, {"date": "2001-11-02", "close": 1.87446168, "volume": 154440.0}, {"date": "2001-11-05", "close": 1.90243872, "volume": 72175.0}, {"date": "2001-11-06", "close": 1.9117644, "volume": 121806.0}, {"date": "2001-11-07", "close": 1.94906712, "volume": 135943.0}, {"date": "2001-11-08", "close": 1.93974144, "volume": 118384.0}, {"date": "2001-11-09", "close": 1.93041576, "volume": 164719.0}, {"date": "2001-11-12", "close": 1.94906712, "volume": 183572.0}, {"date": "2001-11-13", "close": 1.94906712, "volume": 177651.0}, {"date": "2001-11-14", "close": 1.93974144, "volume": 102126.0}, {"date": "2001-11-15", "close": 1.93041576, "volume": 107618.0}, {"date": "2001-11-16", "close": 1.92109008, "volume": 137643.0}, {"date": "2001-11-19", "close": 1.93041576, "volume": 148463.0}, {"date": "2001-11-20", "close": 1.93041576, "volume": 144543.0}, {"date": "2001-11-21", "close": 1.93041576, "volume": 134209.0}, {"date": "2001-11-22", "close": 1.93041576, "volume": 146279.0}, {"date": "2001-11-23", "close": 1.93974144, "volume": 123931.0}, {"date": "2001-11-26", "close": 1.92109008, "volume": 195900.0}, {"date": "2001-11-27", "close": 1.92109008, "volume": 227907.0}, {"date": "2001-11-28", "close": 1.93041576, "volume": 350099.0}, {"date": "2001-11-29", "close": 1.93041576, "volume": 200636.0}, {"date": "2001-11-30", "close": 1.92109008, "volume": 158316.0}, {"date": "2001-12-03", "close": 1.93041576, "volume": 97859.0}, {"date": "2001-12-04", "close": 1.92109008, "volume": 87377.0}, {"date": "2001-12-05", "close": 1.92109008, "volume": 266237.0}, {"date": "2001-12-06", "close": 1.93041576, "volume": 217888.0}, {"date": "2001-12-07", "close": 1.9583928, "volume": 281805.0}, {"date": "2001-12-10", "close": 1.93974144, "volume": 232465.0}, {"date": "2001-12-11", "close": 1.9583928, "volume": 143171.0}, {"date": "2001-12-12", "close": 1.9583928, "volume": 214033.0}, {"date": "2001-12-13", "close": 1.94906712, "volume": 98130.0}, {"date": "2001-12-14", "close": 1.94906712, "volume": 159789.0}, {"date": "2001-12-17", "close": 1.94906712, "volume": 150214.0}, {"date": "2001-12-18", "close": 1.93974144, "volume": 113557.0}, {"date": "2001-12-19", "close": 1.9583928, "volume": 134465.0}, {"date": "2001-12-20", "close": 1.9583928, "volume": 103776.0}, {"date": "2001-12-21", "close": 1.93974144, "volume": 109726.0}, {"date": "2001-12-24", "close": 1.94906712, "volume": 69700.0}, {"date": "2001-12-27", "close": 1.9583928, "volume": 56028.0}, {"date": "2001-12-28", "close": 1.9583928, "volume": 56696.0}, {"date": "2001-12-31", "close": 1.9583928, "volume": 170711.0}, {"date": "2002-01-02", "close": 2.0050212, "volume": 78232.0}, {"date": "2002-01-03", "close": 2.02367256, "volume": 136911.0}, {"date": "2002-01-04", "close": 2.0516496, "volume": 213158.0}, {"date": "2002-01-07", "close": 2.07962664, "volume": 209155.0}, {"date": "2002-01-08", "close": 2.0516496, "volume": 290275.0}, {"date": "2002-01-09", "close": 2.0516496, "volume": 102054.0}, {"date": "2002-01-10", "close": 2.0516496, "volume": 167331.0}, {"date": "2002-01-11", "close": 2.0516496, "volume": 117743.0}, {"date": "2002-01-14", "close": 2.0516496, "volume": 149493.0}, {"date": "2002-01-15", "close": 2.02367256, "volume": 130018.0}, {"date": "2002-01-16", "close": 2.07030096, "volume": 200775.0}, {"date": "2002-01-17", "close": 2.0516496, "volume": 185118.0}, {"date": "2002-01-18", "close": 2.06097528, "volume": 154307.0}, {"date": "2002-01-21", "close": 2.0516496, "volume": 167070.0}, {"date": "2002-01-22", "close": 2.0516496, "volume": 201437.0}, {"date": "2002-01-23", "close": 2.06097528, "volume": 140347.0}, {"date": "2002-01-24", "close": 2.06097528, "volume": 208556.0}, {"date": "2002-01-25", "close": 2.08895232, "volume": 148329.0}, {"date": "2002-01-29", "close": 2.07030096, "volume": 240587.0}, {"date": "2002-01-30", "close": 2.07030096, "volume": 188453.0}, {"date": "2002-01-31", "close": 2.07962664, "volume": 158592.0}, {"date": "2002-02-01", "close": 2.07030096, "volume": 144361.0}, {"date": "2002-02-04", "close": 2.07962664, "volume": 279191.0}, {"date": "2002-02-05", "close": 2.07962664, "volume": 154483.0}, {"date": "2002-02-06", "close": 2.06097528, "volume": 178235.0}, {"date": "2002-02-07", "close": 2.07962664, "volume": 142073.0}, {"date": "2002-02-08", "close": 2.0516496, "volume": 341871.0}, {"date": "2002-02-11", "close": 2.04232392, "volume": 223226.0}, {"date": "2002-02-12", "close": 2.0516496, "volume": 124747.0}, {"date": "2002-02-13", "close": 2.0516496, "volume": 182105.0}, {"date": "2002-02-14", "close": 2.0516496, "volume": 257632.0}, {"date": "2002-02-15", "close": 2.03299824, "volume": 320700.0}, {"date": "2002-02-18", "close": 2.04232392, "volume": 181026.0}, {"date": "2002-02-19", "close": 2.0516496, "volume": 273637.0}, {"date": "2002-02-20", "close": 2.06097528, "volume": 130017.0}, {"date": "2002-02-21", "close": 2.04232392, "volume": 145341.0}, {"date": "2002-02-22", "close": 2.03299824, "volume": 99894.0}, {"date": "2002-02-25", "close": 2.02367256, "volume": 156414.0}, {"date": "2002-02-26", "close": 2.01434688, "volume": 143729.0}, {"date": "2002-02-27", "close": 2.03299824, "volume": 189612.0}, {"date": "2002-02-28", "close": 2.0050212, "volume": 133426.0}, {"date": "2002-03-01", "close": 2.03299824, "volume": 101441.0}, {"date": "2002-03-04", "close": 2.04232392, "volume": 166696.0}, {"date": "2002-03-05", "close": 2.12625504, "volume": 204555.0}, {"date": "2002-03-06", "close": 2.11692936, "volume": 216462.0}, {"date": "2002-03-07", "close": 2.098278, "volume": 130447.0}, {"date": "2002-03-08", "close": 2.13558072, "volume": 120805.0}, {"date": "2002-03-11", "close": 2.21018616, "volume": 107891.0}, {"date": "2002-03-12", "close": 2.20086048, "volume": 473947.0}, {"date": "2002-03-13", "close": 2.20086048, "volume": 255786.0}, {"date": "2002-03-14", "close": 2.20086048, "volume": 280058.0}, {"date": "2002-03-15", "close": 2.12625504, "volume": 204477.0}, {"date": "2002-03-18", "close": 2.11692936, "volume": 164594.0}, {"date": "2002-03-19", "close": 2.1449064, "volume": 123463.0}, {"date": "2002-03-20", "close": 2.13558072, "volume": 284000.0}, {"date": "2002-03-21", "close": 2.13558072, "volume": 276266.0}, {"date": "2002-03-22", "close": 2.13558072, "volume": 118046.0}, {"date": "2002-03-25", "close": 2.1449064, "volume": 125101.0}, {"date": "2002-03-26", "close": 2.12625504, "volume": 232237.0}, {"date": "2002-03-27", "close": 2.17288344, "volume": 190999.0}, {"date": "2002-03-28", "close": 2.18220912, "volume": 217239.0}, {"date": "2002-04-02", "close": 2.20086048, "volume": 228076.0}, {"date": "2002-04-03", "close": 2.1915348, "volume": 211725.0}, {"date": "2002-04-04", "close": 2.18220912, "volume": 200350.0}, {"date": "2002-04-05", "close": 2.20086048, "volume": 136468.0}, {"date": "2002-04-08", "close": 2.21018616, "volume": 142249.0}, {"date": "2002-04-09", "close": 2.2381632, "volume": 183102.0}, {"date": "2002-04-10", "close": 2.21951184, "volume": 222981.0}, {"date": "2002-04-11", "close": 2.20086048, "volume": 189992.0}, {"date": "2002-04-12", "close": 2.1915348, "volume": 154900.0}, {"date": "2002-04-15", "close": 2.1915348, "volume": 236304.0}, {"date": "2002-04-16", "close": 2.17288344, "volume": 190785.0}, {"date": "2002-04-17", "close": 2.16355776, "volume": 188594.0}, {"date": "2002-04-18", "close": 2.15423208, "volume": 246957.0}, {"date": "2002-04-19", "close": 2.13558072, "volume": 339480.0}, {"date": "2002-04-22", "close": 2.06097528, "volume": 494761.0}, {"date": "2002-04-23", "close": 2.04232392, "volume": 433655.0}, {"date": "2002-04-24", "close": 2.04232392, "volume": 459124.0}, {"date": "2002-04-26", "close": 1.99569552, "volume": 270943.0}, {"date": "2002-04-29", "close": 2.01434688, "volume": 185566.0}, {"date": "2002-04-30", "close": 2.02367256, "volume": 141621.0}, {"date": "2002-05-01", "close": 2.02367256, "volume": 247044.0}, {"date": "2002-05-02", "close": 2.03299824, "volume": 147835.0}, {"date": "2002-05-03", "close": 2.03299824, "volume": 180600.0}, {"date": "2002-05-06", "close": 2.02367256, "volume": 72580.0}, {"date": "2002-05-07", "close": 2.0050212, "volume": 77312.0}, {"date": "2002-05-08", "close": 2.04232392, "volume": 114638.0}, {"date": "2002-05-09", "close": 2.0050212, "volume": 265941.0}, {"date": "2002-05-10", "close": 2.02367256, "volume": 141224.0}, {"date": "2002-05-13", "close": 2.02367256, "volume": 128037.0}, {"date": "2002-05-14", "close": 2.03299824, "volume": 85259.0}, {"date": "2002-05-15", "close": 2.02367256, "volume": 117627.0}, {"date": "2002-05-16", "close": 2.098278, "volume": 252678.0}, {"date": "2002-05-17", "close": 2.11692936, "volume": 128125.0}, {"date": "2002-05-20", "close": 2.18220912, "volume": 254198.0}, {"date": "2002-05-21", "close": 2.21951184, "volume": 206609.0}, {"date": "2002-05-22", "close": 2.18220912, "volume": 217769.0}, {"date": "2002-05-23", "close": 2.21951184, "volume": 125076.0}, {"date": "2002-05-24", "close": 2.2381632, "volume": 112882.0}, {"date": "2002-05-27", "close": 2.25681456, "volume": 155699.0}, {"date": "2002-05-28", "close": 2.22883752, "volume": 154264.0}, {"date": "2002-05-29", "close": 2.2381632, "volume": 108225.0}, {"date": "2002-05-30", "close": 2.21951184, "volume": 140429.0}, {"date": "2002-05-31", "close": 2.21951184, "volume": 129487.0}, {"date": "2002-06-03", "close": 2.2381632, "volume": 69791.0}, {"date": "2002-06-04", "close": 2.22883752, "volume": 126062.0}, {"date": "2002-06-05", "close": 2.26614024, "volume": 114780.0}, {"date": "2002-06-06", "close": 2.25681456, "volume": 92948.0}, {"date": "2002-06-07", "close": 2.22883752, "volume": 166704.0}, {"date": "2002-06-11", "close": 2.18220912, "volume": 201258.0}, {"date": "2002-06-12", "close": 2.1449064, "volume": 158041.0}, {"date": "2002-06-13", "close": 2.15423208, "volume": 156240.0}, {"date": "2002-06-14", "close": 2.13558072, "volume": 158070.0}, {"date": "2002-06-17", "close": 2.10760368, "volume": 124254.0}, {"date": "2002-06-18", "close": 2.1449064, "volume": 127590.0}, {"date": "2002-06-19", "close": 2.12625504, "volume": 111322.0}, {"date": "2002-06-20", "close": 2.12625504, "volume": 165916.0}, {"date": "2002-06-21", "close": 2.13558072, "volume": 172299.0}, {"date": "2002-06-24", "close": 2.11692936, "volume": 140520.0}, {"date": "2002-06-25", "close": 2.11692936, "volume": 207111.0}, {"date": "2002-06-26", "close": 2.08895232, "volume": 277287.0}, {"date": "2002-06-27", "close": 2.06097528, "volume": 136379.0}, {"date": "2002-06-28", "close": 2.06097528, "volume": 112696.0}, {"date": "2002-07-01", "close": 2.07030096, "volume": 194684.0}, {"date": "2002-07-02", "close": 2.06097528, "volume": 181163.0}, {"date": "2002-07-03", "close": 2.01434688, "volume": 182987.0}, {"date": "2002-07-04", "close": 1.9117644, "volume": 351164.0}, {"date": "2002-07-05", "close": 1.9583928, "volume": 414138.0}, {"date": "2002-07-08", "close": 1.98636984, "volume": 268097.0}, {"date": "2002-07-09", "close": 1.98636984, "volume": 217047.0}, {"date": "2002-07-10", "close": 2.0050212, "volume": 146109.0}, {"date": "2002-07-11", "close": 2.0050212, "volume": 137162.0}, {"date": "2002-07-12", "close": 1.99569552, "volume": 139937.0}, {"date": "2002-07-15", "close": 1.97704416, "volume": 41311.0}, {"date": "2002-07-16", "close": 1.93974144, "volume": 107528.0}, {"date": "2002-07-17", "close": 1.89311304, "volume": 323357.0}, {"date": "2002-07-18", "close": 1.93974144, "volume": 101331.0}, {"date": "2002-07-19", "close": 1.88378736, "volume": 144640.0}, {"date": "2002-07-22", "close": 1.84648464, "volume": 610664.0}, {"date": "2002-07-23", "close": 1.85581032, "volume": 196826.0}, {"date": "2002-07-24", "close": 1.87446168, "volume": 92609.0}, {"date": "2002-07-25", "close": 1.93041576, "volume": 167296.0}, {"date": "2002-07-26", "close": 1.96771848, "volume": 131535.0}, {"date": "2002-07-29", "close": 1.9583928, "volume": 119746.0}, {"date": "2002-07-30", "close": 2.0050212, "volume": 165968.0}, {"date": "2002-07-31", "close": 1.99569552, "volume": 110479.0}, {"date": "2002-08-01", "close": 1.97704416, "volume": 171165.0}, {"date": "2002-08-02", "close": 1.99569552, "volume": 65683.0}, {"date": "2002-08-05", "close": 1.98636984, "volume": 37738.0}, {"date": "2002-08-06", "close": 2.0050212, "volume": 108003.0}, {"date": "2002-08-07", "close": 1.96771848, "volume": 71778.0}, {"date": "2002-08-08", "close": 1.9583928, "volume": 156899.0}, {"date": "2002-08-09", "close": 2.0050212, "volume": 71774.0}, {"date": "2002-08-12", "close": 1.98636984, "volume": 78354.0}, {"date": "2002-08-13", "close": 1.98636984, "volume": 82611.0}, {"date": "2002-08-14", "close": 1.98636984, "volume": 97240.0}, {"date": "2002-08-15", "close": 1.99569552, "volume": 78970.0}, {"date": "2002-08-16", "close": 2.0050212, "volume": 84234.0}, {"date": "2002-08-19", "close": 2.03299824, "volume": 122063.0}, {"date": "2002-08-20", "close": 2.07962664, "volume": 229607.0}, {"date": "2002-08-21", "close": 2.13558072, "volume": 217749.0}, {"date": "2002-08-22", "close": 2.13558072, "volume": 118861.0}, {"date": "2002-08-23", "close": 2.16355776, "volume": 94144.0}, {"date": "2002-08-26", "close": 2.1449064, "volume": 176869.0}, {"date": "2002-08-27", "close": 2.17288344, "volume": 134672.0}, {"date": "2002-08-28", "close": 2.1915348, "volume": 133405.0}, {"date": "2002-08-29", "close": 2.1449064, "volume": 134356.0}, {"date": "2002-08-30", "close": 2.1915348, "volume": 88420.0}, {"date": "2002-09-02", "close": 2.17288344, "volume": 74117.0}, {"date": "2002-09-03", "close": 2.10760368, "volume": 78647.0}, {"date": "2002-09-04", "close": 2.098278, "volume": 105858.0}, {"date": "2002-09-05", "close": 2.12625504, "volume": 62754.0}, {"date": "2002-09-06", "close": 2.13558072, "volume": 117001.0}, {"date": "2002-09-09", "close": 2.07962664, "volume": 160389.0}, {"date": "2002-09-10", "close": 2.12625504, "volume": 121610.0}, {"date": "2002-09-11", "close": 2.10760368, "volume": 118057.0}, {"date": "2002-09-12", "close": 2.06097528, "volume": 102756.0}, {"date": "2002-09-13", "close": 2.07030096, "volume": 107556.0}, {"date": "2002-09-16", "close": 2.07962664, "volume": 194327.0}, {"date": "2002-09-17", "close": 2.10760368, "volume": 303843.0}, {"date": "2002-09-18", "close": 2.20086048, "volume": 287706.0}, {"date": "2002-09-19", "close": 2.10760368, "volume": 101076.0}, {"date": "2002-09-20", "close": 2.07962664, "volume": 156237.0}, {"date": "2002-09-23", "close": 2.04232392, "volume": 131005.0}, {"date": "2002-09-24", "close": 2.07030096, "volume": 78094.0}, {"date": "2002-09-25", "close": 2.01434688, "volume": 150394.0}, {"date": "2002-09-26", "close": 2.06097528, "volume": 157354.0}, {"date": "2002-09-27", "close": 2.07962664, "volume": 93700.0}, {"date": "2002-09-30", "close": 2.0516496, "volume": 186955.0}, {"date": "2002-10-01", "close": 2.0516496, "volume": 140007.0}, {"date": "2002-10-02", "close": 2.07962664, "volume": 78036.0}, {"date": "2002-10-03", "close": 2.08895232, "volume": 33402.0}, {"date": "2002-10-04", "close": 2.07962664, "volume": 56051.0}, {"date": "2002-10-07", "close": 2.07962664, "volume": 52405.0}, {"date": "2002-10-08", "close": 2.098278, "volume": 68107.0}, {"date": "2002-10-09", "close": 2.098278, "volume": 102370.0}, {"date": "2002-10-10", "close": 2.06097528, "volume": 267338.0}, {"date": "2002-10-11", "close": 2.0516496, "volume": 174972.0}, {"date": "2002-10-14", "close": 2.07962664, "volume": 106205.0}, {"date": "2002-10-15", "close": 2.0516496, "volume": 110113.0}, {"date": "2002-10-16", "close": 2.0516496, "volume": 92611.0}, {"date": "2002-10-17", "close": 2.06097528, "volume": 105361.0}, {"date": "2002-10-18", "close": 2.12625504, "volume": 199715.0}, {"date": "2002-10-21", "close": 2.11692936, "volume": 86264.0}, {"date": "2002-10-22", "close": 2.10760368, "volume": 91973.0}, {"date": "2002-10-23", "close": 2.10760368, "volume": 124706.0}, {"date": "2002-10-24", "close": 2.11692936, "volume": 266813.0}, {"date": "2002-10-25", "close": 2.15423208, "volume": 148261.0}, {"date": "2002-10-28", "close": 2.02367256, "volume": 243471.0}, {"date": "2002-10-29", "close": 2.01434688, "volume": 135925.0}, {"date": "2002-10-30", "close": 1.94906712, "volume": 349142.0}, {"date": "2002-10-31", "close": 1.98636984, "volume": 221102.0}, {"date": "2002-11-01", "close": 2.0050212, "volume": 99753.0}, {"date": "2002-11-04", "close": 1.9583928, "volume": 302258.0}, {"date": "2002-11-05", "close": 1.97704416, "volume": 149047.0}, {"date": "2002-11-06", "close": 1.98636984, "volume": 120831.0}, {"date": "2002-11-07", "close": 1.96771848, "volume": 83813.0}, {"date": "2002-11-08", "close": 1.98636984, "volume": 173635.0}, {"date": "2002-11-11", "close": 1.9117644, "volume": 216529.0}, {"date": "2002-11-12", "close": 1.88378736, "volume": 161190.0}, {"date": "2002-11-13", "close": 1.85581032, "volume": 225046.0}, {"date": "2002-11-14", "close": 1.865136, "volume": 177553.0}, {"date": "2002-11-15", "close": 1.865136, "volume": 331580.0}, {"date": "2002-11-18", "close": 1.85581032, "volume": 260257.0}, {"date": "2002-11-19", "close": 1.84648464, "volume": 137047.0}, {"date": "2002-11-20", "close": 1.84648464, "volume": 141968.0}, {"date": "2002-11-21", "close": 1.85581032, "volume": 55552.0}, {"date": "2002-11-22", "close": 1.865136, "volume": 33536.0}, {"date": "2002-11-25", "close": 1.84648464, "volume": 195573.0}, {"date": "2002-11-26", "close": 1.83715896, "volume": 88843.0}, {"date": "2002-11-27", "close": 1.85581032, "volume": 108110.0}, {"date": "2002-11-28", "close": 1.88378736, "volume": 182540.0}, {"date": "2002-11-29", "close": 1.89311304, "volume": 212808.0}, {"date": "2002-12-02", "close": 1.90243872, "volume": 185871.0}, {"date": "2002-12-03", "close": 1.93974144, "volume": 152494.0}, {"date": "2002-12-04", "close": 1.93041576, "volume": 72020.0}, {"date": "2002-12-05", "close": 1.92109008, "volume": 152816.0}, {"date": "2002-12-06", "close": 1.90243872, "volume": 83661.0}, {"date": "2002-12-09", "close": 1.92109008, "volume": 61527.0}, {"date": "2002-12-10", "close": 1.88378736, "volume": 110914.0}, {"date": "2002-12-11", "close": 1.85581032, "volume": 212945.0}, {"date": "2002-12-12", "close": 1.87446168, "volume": 69046.0}, {"date": "2002-12-13", "close": 1.88378736, "volume": 56488.0}, {"date": "2002-12-16", "close": 1.88378736, "volume": 109218.0}, {"date": "2002-12-17", "close": 1.89311304, "volume": 119186.0}, {"date": "2002-12-18", "close": 1.92109008, "volume": 76248.0}, {"date": "2002-12-19", "close": 1.98636984, "volume": 183701.0}, {"date": "2002-12-20", "close": 1.98636984, "volume": 119080.0}, {"date": "2002-12-23", "close": 2.02367256, "volume": 63546.0}, {"date": "2002-12-24", "close": 1.96771848, "volume": 57978.0}, {"date": "2002-12-27", "close": 1.99569552, "volume": 40826.0}, {"date": "2002-12-30", "close": 1.99569552, "volume": 18283.0}, {"date": "2002-12-31", "close": 2.0050212, "volume": 17838.0}, {"date": "2003-01-02", "close": 1.97704416, "volume": 34687.0}, {"date": "2003-01-03", "close": 1.9583928, "volume": 62553.0}, {"date": "2003-01-06", "close": 1.99569552, "volume": 80180.0}, {"date": "2003-01-07", "close": 1.98636984, "volume": 121342.0}, {"date": "2003-01-08", "close": 1.98636984, "volume": 104549.0}, {"date": "2003-01-09", "close": 2.0050212, "volume": 40855.0}, {"date": "2003-01-10", "close": 2.01434688, "volume": 62179.0}, {"date": "2003-01-13", "close": 2.02367256, "volume": 136200.0}, {"date": "2003-01-14", "close": 2.04232392, "volume": 128652.0}, {"date": "2003-01-15", "close": 2.0516496, "volume": 122491.0}, {"date": "2003-01-16", "close": 2.04232392, "volume": 63478.0}, {"date": "2003-01-17", "close": 2.04232392, "volume": 39693.0}, {"date": "2003-01-20", "close": 2.04232392, "volume": 78044.0}, {"date": "2003-01-21", "close": 2.03299824, "volume": 283344.0}, {"date": "2003-01-22", "close": 2.07962664, "volume": 112913.0}, {"date": "2003-01-23", "close": 2.04232392, "volume": 33365.0}, {"date": "2003-01-24", "close": 2.01434688, "volume": 130426.0}, {"date": "2003-01-28", "close": 2.01434688, "volume": 121190.0}, {"date": "2003-01-29", "close": 1.99569552, "volume": 94510.0}, {"date": "2003-01-30", "close": 1.96771848, "volume": 144499.0}, {"date": "2003-01-31", "close": 1.9583928, "volume": 212961.0}, {"date": "2003-02-03", "close": 1.93974144, "volume": 66850.0}, {"date": "2003-02-04", "close": 1.9583928, "volume": 52707.0}, {"date": "2003-02-05", "close": 1.93974144, "volume": 52171.0}, {"date": "2003-02-06", "close": 1.89311304, "volume": 111244.0}, {"date": "2003-02-07", "close": 1.90243872, "volume": 132969.0}, {"date": "2003-02-10", "close": 1.9117644, "volume": 79517.0}, {"date": "2003-02-11", "close": 1.90243872, "volume": 80212.0}, {"date": "2003-02-12", "close": 1.9583928, "volume": 81515.0}, {"date": "2003-02-13", "close": 1.88378736, "volume": 179096.0}, {"date": "2003-02-14", "close": 1.89311304, "volume": 100266.0}, {"date": "2003-02-17", "close": 1.90243872, "volume": 71699.0}, {"date": "2003-02-18", "close": 1.87446168, "volume": 125163.0}, {"date": "2003-02-19", "close": 1.865136, "volume": 109186.0}, {"date": "2003-02-20", "close": 1.82783328, "volume": 135149.0}, {"date": "2003-02-21", "close": 1.7718792, "volume": 170816.0}, {"date": "2003-02-24", "close": 1.79985624, "volume": 66413.0}, {"date": "2003-02-25", "close": 1.78120488, "volume": 94545.0}, {"date": "2003-02-26", "close": 1.80918192, "volume": 79764.0}, {"date": "2003-02-27", "close": 1.8185076, "volume": 76458.0}, {"date": "2003-02-28", "close": 1.80918192, "volume": 77542.0}, {"date": "2003-03-03", "close": 1.75322784, "volume": 220179.0}, {"date": "2003-03-04", "close": 1.7718792, "volume": 82773.0}, {"date": "2003-03-05", "close": 1.74390216, "volume": 155999.0}, {"date": "2003-03-06", "close": 1.57603992, "volume": 349112.0}, {"date": "2003-03-07", "close": 1.4921088, "volume": 389057.0}, {"date": "2003-03-10", "close": 1.59469128, "volume": 139978.0}, {"date": "2003-03-11", "close": 1.52941152, "volume": 171053.0}, {"date": "2003-03-12", "close": 1.5387372, "volume": 188528.0}, {"date": "2003-03-13", "close": 1.52941152, "volume": 99377.0}, {"date": "2003-03-14", "close": 1.5853656, "volume": 140155.0}, {"date": "2003-03-17", "close": 1.5853656, "volume": 126658.0}, {"date": "2003-03-18", "close": 1.71592512, "volume": 165612.0}, {"date": "2003-03-19", "close": 1.71592512, "volume": 119607.0}, {"date": "2003-03-20", "close": 1.7252508, "volume": 136058.0}, {"date": "2003-03-21", "close": 1.7252508, "volume": 111075.0}, {"date": "2003-03-24", "close": 1.7252508, "volume": 66173.0}, {"date": "2003-03-25", "close": 1.68794808, "volume": 74187.0}, {"date": "2003-03-26", "close": 1.70659944, "volume": 71820.0}, {"date": "2003-03-27", "close": 1.66929672, "volume": 69088.0}, {"date": "2003-03-28", "close": 1.70659944, "volume": 39669.0}, {"date": "2003-03-31", "close": 1.70659944, "volume": 59221.0}, {"date": "2003-04-01", "close": 1.70659944, "volume": 90042.0}, {"date": "2003-04-02", "close": 1.69727376, "volume": 53526.0}, {"date": "2003-04-03", "close": 1.69727376, "volume": 83998.0}, {"date": "2003-04-04", "close": 1.73457648, "volume": 155215.0}, {"date": "2003-04-07", "close": 1.7718792, "volume": 185872.0}, {"date": "2003-04-08", "close": 1.8185076, "volume": 197574.0}, {"date": "2003-04-09", "close": 1.76255352, "volume": 157909.0}, {"date": "2003-04-10", "close": 1.73457648, "volume": 89188.0}, {"date": "2003-04-11", "close": 1.74390216, "volume": 76976.0}, {"date": "2003-04-14", "close": 1.7718792, "volume": 53304.0}, {"date": "2003-04-15", "close": 1.79985624, "volume": 87079.0}, {"date": "2003-04-16", "close": 1.78120488, "volume": 105530.0}, {"date": "2003-04-17", "close": 1.75322784, "volume": 123980.0}, {"date": "2003-04-22", "close": 1.74390216, "volume": 92549.0}, {"date": "2003-04-23", "close": 1.7718792, "volume": 58923.0}, {"date": "2003-04-24", "close": 1.7718792, "volume": 35375.0}, {"date": "2003-04-28", "close": 1.79053056, "volume": 65732.0}, {"date": "2003-04-29", "close": 1.7718792, "volume": 87821.0}, {"date": "2003-04-30", "close": 1.7718792, "volume": 114947.0}, {"date": "2003-05-01", "close": 1.78120488, "volume": 112394.0}, {"date": "2003-05-02", "close": 1.75322784, "volume": 85535.0}, {"date": "2003-05-05", "close": 1.76255352, "volume": 111042.0}, {"date": "2003-05-06", "close": 1.73457648, "volume": 93782.0}, {"date": "2003-05-07", "close": 1.74390216, "volume": 57568.0}, {"date": "2003-05-08", "close": 1.7718792, "volume": 68350.0}, {"date": "2003-05-09", "close": 1.7718792, "volume": 69449.0}, {"date": "2003-05-12", "close": 1.74390216, "volume": 105709.0}, {"date": "2003-05-13", "close": 1.7718792, "volume": 78217.0}, {"date": "2003-05-14", "close": 1.7718792, "volume": 58675.0}, {"date": "2003-05-15", "close": 1.75322784, "volume": 55476.0}, {"date": "2003-05-16", "close": 1.76255352, "volume": 114632.0}, {"date": "2003-05-19", "close": 1.74390216, "volume": 53423.0}, {"date": "2003-05-20", "close": 1.71592512, "volume": 215997.0}, {"date": "2003-05-21", "close": 1.71592512, "volume": 66590.0}, {"date": "2003-05-22", "close": 1.6786224, "volume": 229380.0}, {"date": "2003-05-23", "close": 1.66929672, "volume": 210749.0}, {"date": "2003-05-26", "close": 1.61334264, "volume": 162874.0}, {"date": "2003-05-27", "close": 1.69727376, "volume": 115965.0}, {"date": "2003-05-28", "close": 1.7718792, "volume": 294544.0}, {"date": "2003-05-29", "close": 1.8185076, "volume": 390947.0}, {"date": "2003-05-30", "close": 1.71592512, "volume": 69126.0}, {"date": "2003-06-02", "close": 1.73457648, "volume": 121961.0}, {"date": "2003-06-03", "close": 1.66929672, "volume": 203314.0}, {"date": "2003-06-04", "close": 1.66929672, "volume": 154699.0}, {"date": "2003-06-05", "close": 1.69727376, "volume": 79931.0}, {"date": "2003-06-06", "close": 1.7252508, "volume": 67563.0}, {"date": "2003-06-10", "close": 1.69727376, "volume": 166956.0}, {"date": "2003-06-11", "close": 1.71592512, "volume": 166478.0}, {"date": "2003-06-12", "close": 1.74390216, "volume": 113901.0}, {"date": "2003-06-13", "close": 1.7252508, "volume": 145546.0}, {"date": "2003-06-16", "close": 1.74390216, "volume": 179827.0}, {"date": "2003-06-17", "close": 1.76255352, "volume": 149479.0}, {"date": "2003-06-18", "close": 1.78120488, "volume": 108271.0}, {"date": "2003-06-19", "close": 1.76255352, "volume": 111380.0}, {"date": "2003-06-20", "close": 1.76255352, "volume": 130093.0}, {"date": "2003-06-23", "close": 1.80918192, "volume": 171352.0}, {"date": "2003-06-24", "close": 1.82783328, "volume": 178808.0}, {"date": "2003-06-25", "close": 1.80918192, "volume": 98661.0}, {"date": "2003-06-26", "close": 1.7718792, "volume": 121528.0}, {"date": "2003-06-27", "close": 1.89311304, "volume": 199191.0}, {"date": "2003-06-30", "close": 1.79985624, "volume": 171625.0}, {"date": "2003-07-01", "close": 1.82783328, "volume": 110343.0}, {"date": "2003-07-02", "close": 1.865136, "volume": 34260.0}, {"date": "2003-07-03", "close": 1.90243872, "volume": 118919.0}, {"date": "2003-07-04", "close": 1.9117644, "volume": 84803.0}, {"date": "2003-07-07", "close": 1.9117644, "volume": 70293.0}, {"date": "2003-07-08", "close": 1.92109008, "volume": 112973.0}, {"date": "2003-07-09", "close": 1.96771848, "volume": 62401.0}, {"date": "2003-07-10", "close": 2.01434688, "volume": 84830.0}, {"date": "2003-07-11", "close": 1.99569552, "volume": 90871.0}, {"date": "2003-07-14", "close": 1.99569552, "volume": 70285.0}, {"date": "2003-07-15", "close": 1.9583928, "volume": 81098.0}, {"date": "2003-07-16", "close": 2.03299824, "volume": 96219.0}, {"date": "2003-07-17", "close": 2.02367256, "volume": 24883.0}, {"date": "2003-07-18", "close": 1.98636984, "volume": 47409.0}, {"date": "2003-07-21", "close": 2.0050212, "volume": 106512.0}, {"date": "2003-07-22", "close": 2.03299824, "volume": 48243.0}, {"date": "2003-07-23", "close": 2.01434688, "volume": 101012.0}, {"date": "2003-07-24", "close": 2.01434688, "volume": 60682.0}, {"date": "2003-07-25", "close": 1.96771848, "volume": 104040.0}, {"date": "2003-07-28", "close": 2.0050212, "volume": 36954.0}, {"date": "2003-07-29", "close": 1.97704416, "volume": 85886.0}, {"date": "2003-07-30", "close": 1.98636984, "volume": 96185.0}, {"date": "2003-07-31", "close": 2.01434688, "volume": 71142.0}, {"date": "2003-08-01", "close": 2.04232392, "volume": 65054.0}, {"date": "2003-08-04", "close": 2.03299824, "volume": 88665.0}, {"date": "2003-08-05", "close": 2.0516496, "volume": 104121.0}, {"date": "2003-08-06", "close": 2.03299824, "volume": 84409.0}, {"date": "2003-08-07", "close": 2.0050212, "volume": 148116.0}, {"date": "2003-08-08", "close": 2.01434688, "volume": 147344.0}, {"date": "2003-08-11", "close": 2.03299824, "volume": 65523.0}, {"date": "2003-08-12", "close": 2.01434688, "volume": 78616.0}, {"date": "2003-08-13", "close": 2.02367256, "volume": 101026.0}, {"date": "2003-08-14", "close": 2.04232392, "volume": 132371.0}, {"date": "2003-08-15", "close": 2.04232392, "volume": 160575.0}, {"date": "2003-08-18", "close": 2.07030096, "volume": 158530.0}, {"date": "2003-08-19", "close": 2.07030096, "volume": 99392.0}, {"date": "2003-08-20", "close": 2.0516496, "volume": 122177.0}, {"date": "2003-08-21", "close": 2.06097528, "volume": 198051.0}, {"date": "2003-08-22", "close": 2.07030096, "volume": 102828.0}, {"date": "2003-08-25", "close": 2.10760368, "volume": 93173.0}, {"date": "2003-08-26", "close": 2.13558072, "volume": 149988.0}, {"date": "2003-08-27", "close": 2.12625504, "volume": 258437.0}, {"date": "2003-08-28", "close": 2.1915348, "volume": 93912.0}, {"date": "2003-08-29", "close": 2.16355776, "volume": 123543.0}, {"date": "2003-09-01", "close": 2.20086048, "volume": 167487.0}, {"date": "2003-09-02", "close": 2.18220912, "volume": 213881.0}, {"date": "2003-09-03", "close": 2.21951184, "volume": 102236.0}, {"date": "2003-09-04", "close": 2.1915348, "volume": 245418.0}, {"date": "2003-09-05", "close": 2.24748888, "volume": 83319.0}, {"date": "2003-09-08", "close": 2.21018616, "volume": 156449.0}, {"date": "2003-09-09", "close": 2.21951184, "volume": 63931.0}, {"date": "2003-09-10", "close": 2.21018616, "volume": 140654.0}, {"date": "2003-09-11", "close": 2.1915348, "volume": 147117.0}, {"date": "2003-09-12", "close": 2.11692936, "volume": 249723.0}, {"date": "2003-09-15", "close": 2.11692936, "volume": 166992.0}, {"date": "2003-09-16", "close": 2.1449064, "volume": 188747.0}, {"date": "2003-09-17", "close": 2.21018616, "volume": 164922.0}, {"date": "2003-09-18", "close": 2.1915348, "volume": 152767.0}, {"date": "2003-09-19", "close": 2.1915348, "volume": 108630.0}, {"date": "2003-09-22", "close": 2.21018616, "volume": 114915.0}, {"date": "2003-09-23", "close": 2.17288344, "volume": 92077.0}, {"date": "2003-09-24", "close": 2.1915348, "volume": 78938.0}, {"date": "2003-09-25", "close": 2.17288344, "volume": 44345.0}, {"date": "2003-09-26", "close": 2.20086048, "volume": 148932.0}, {"date": "2003-09-29", "close": 2.16355776, "volume": 96647.0}, {"date": "2003-09-30", "close": 2.1915348, "volume": 75919.0}, {"date": "2003-10-01", "close": 2.20086048, "volume": 59793.0}, {"date": "2003-10-02", "close": 2.1915348, "volume": 128990.0}, {"date": "2003-10-03", "close": 2.21018616, "volume": 69857.0}, {"date": "2003-10-06", "close": 2.21018616, "volume": 38472.0}, {"date": "2003-10-07", "close": 2.22883752, "volume": 100275.0}, {"date": "2003-10-08", "close": 2.26614024, "volume": 252868.0}, {"date": "2003-10-09", "close": 2.2847916, "volume": 134589.0}, {"date": "2003-10-10", "close": 2.29411728, "volume": 105784.0}, {"date": "2003-10-13", "close": 2.30344296, "volume": 190965.0}, {"date": "2003-10-14", "close": 2.31276864, "volume": 181802.0}, {"date": "2003-10-15", "close": 2.2847916, "volume": 231894.0}, {"date": "2003-10-16", "close": 2.2847916, "volume": 195803.0}, {"date": "2003-10-17", "close": 2.2847916, "volume": 151000.0}, {"date": "2003-10-20", "close": 2.32209432, "volume": 177641.0}, {"date": "2003-10-21", "close": 2.32209432, "volume": 245229.0}, {"date": "2003-10-22", "close": 2.3780484, "volume": 336906.0}, {"date": "2003-10-23", "close": 2.34074568, "volume": 188611.0}, {"date": "2003-10-24", "close": 2.27546592, "volume": 272933.0}, {"date": "2003-10-27", "close": 2.1449064, "volume": 230416.0}, {"date": "2003-10-28", "close": 2.21018616, "volume": 130510.0}, {"date": "2003-10-29", "close": 2.21951184, "volume": 95800.0}, {"date": "2003-10-30", "close": 2.22883752, "volume": 106442.0}, {"date": "2003-10-31", "close": 2.20086048, "volume": 81510.0}, {"date": "2003-11-03", "close": 2.21951184, "volume": 126930.0}, {"date": "2003-11-04", "close": 2.17288344, "volume": 89169.0}, {"date": "2003-11-05", "close": 2.13558072, "volume": 152093.0}, {"date": "2003-11-06", "close": 2.1449064, "volume": 103174.0}, {"date": "2003-11-07", "close": 2.13558072, "volume": 117660.0}, {"date": "2003-11-10", "close": 2.07030096, "volume": 176622.0}, {"date": "2003-11-11", "close": 2.10760368, "volume": 88530.0}, {"date": "2003-11-12", "close": 2.07962664, "volume": 35931.0}, {"date": "2003-11-13", "close": 2.07030096, "volume": 80384.0}, {"date": "2003-11-14", "close": 2.098278, "volume": 87297.0}, {"date": "2003-11-17", "close": 2.0516496, "volume": 87138.0}, {"date": "2003-11-18", "close": 2.04232392, "volume": 89595.0}, {"date": "2003-11-19", "close": 2.03299824, "volume": 80572.0}, {"date": "2003-11-20", "close": 2.03299824, "volume": 74267.0}, {"date": "2003-11-21", "close": 2.07030096, "volume": 119540.0}, {"date": "2003-11-24", "close": 2.13558072, "volume": 41189.0}, {"date": "2003-11-25", "close": 2.1449064, "volume": 87914.0}, {"date": "2003-11-26", "close": 2.03299824, "volume": 112578.0}, {"date": "2003-11-27", "close": 2.098278, "volume": 50351.0}, {"date": "2003-11-28", "close": 2.07030096, "volume": 52706.0}, {"date": "2003-12-01", "close": 2.02367256, "volume": 101584.0}, {"date": "2003-12-02", "close": 2.03299824, "volume": 42571.0}, {"date": "2003-12-03", "close": 2.07962664, "volume": 67341.0}, {"date": "2003-12-04", "close": 2.06097528, "volume": 91157.0}, {"date": "2003-12-05", "close": 2.03299824, "volume": 88841.0}, {"date": "2003-12-08", "close": 2.03299824, "volume": 90814.0}, {"date": "2003-12-09", "close": 2.08895232, "volume": 133115.0}, {"date": "2003-12-10", "close": 2.07030096, "volume": 64351.0}, {"date": "2003-12-11", "close": 2.02367256, "volume": 106853.0}, {"date": "2003-12-12", "close": 2.0516496, "volume": 117485.0}, {"date": "2003-12-15", "close": 2.07030096, "volume": 86481.0}, {"date": "2003-12-16", "close": 2.06097528, "volume": 112569.0}, {"date": "2003-12-17", "close": 2.04232392, "volume": 58970.0}, {"date": "2003-12-18", "close": 2.0516496, "volume": 139622.0}, {"date": "2003-12-19", "close": 2.0516496, "volume": 60045.0}, {"date": "2003-12-22", "close": 2.08895232, "volume": 32111.0}, {"date": "2003-12-23", "close": 2.07030096, "volume": 37620.0}, {"date": "2003-12-24", "close": 2.08895232, "volume": 35879.0}, {"date": "2003-12-29", "close": 2.08895232, "volume": 72272.0}, {"date": "2003-12-30", "close": 2.098278, "volume": 98431.0}, {"date": "2003-12-31", "close": 2.08895232, "volume": 158264.0}, {"date": "2004-01-02", "close": 2.11692936, "volume": 84369.0}, {"date": "2004-01-05", "close": 2.1449064, "volume": 88180.0}, {"date": "2004-01-06", "close": 2.13558072, "volume": 143796.0}, {"date": "2004-01-07", "close": 2.13558072, "volume": 114663.0}, {"date": "2004-01-08", "close": 2.1449064, "volume": 68233.0}, {"date": "2004-01-09", "close": 2.16355776, "volume": 85728.0}, {"date": "2004-01-12", "close": 2.18220912, "volume": 110813.0}, {"date": "2004-01-13", "close": 2.21951184, "volume": 86663.0}, {"date": "2004-01-14", "close": 2.22883752, "volume": 64112.0}, {"date": "2004-01-15", "close": 2.22883752, "volume": 55643.0}, {"date": "2004-01-16", "close": 2.22883752, "volume": 85129.0}, {"date": "2004-01-19", "close": 2.24748888, "volume": 63346.0}, {"date": "2004-01-20", "close": 2.2381632, "volume": 81984.0}, {"date": "2004-01-21", "close": 2.25681456, "volume": 95264.0}, {"date": "2004-01-22", "close": 2.24748888, "volume": 94883.0}, {"date": "2004-01-23", "close": 2.21951184, "volume": 87854.0}, {"date": "2004-01-27", "close": 2.21951184, "volume": 106491.0}, {"date": "2004-01-28", "close": 2.21018616, "volume": 91624.0}, {"date": "2004-01-29", "close": 2.20086048, "volume": 73862.0}, {"date": "2004-01-30", "close": 2.2381632, "volume": 70337.0}, {"date": "2004-02-02", "close": 2.2381632, "volume": 70779.0}, {"date": "2004-02-03", "close": 2.1915348, "volume": 138787.0}, {"date": "2004-02-04", "close": 2.2381632, "volume": 51661.0}, {"date": "2004-02-05", "close": 2.2381632, "volume": 71393.0}, {"date": "2004-02-06", "close": 2.1915348, "volume": 119933.0}, {"date": "2004-02-09", "close": 2.22883752, "volume": 145590.0}, {"date": "2004-02-10", "close": 2.21951184, "volume": 78790.0}, {"date": "2004-02-11", "close": 2.2381632, "volume": 150000.0}, {"date": "2004-02-12", "close": 2.22883752, "volume": 118277.0}, {"date": "2004-02-13", "close": 2.22883752, "volume": 209379.0}, {"date": "2004-02-16", "close": 2.21018616, "volume": 153879.0}, {"date": "2004-02-17", "close": 2.18220912, "volume": 66696.0}, {"date": "2004-02-18", "close": 2.18220912, "volume": 117680.0}, {"date": "2004-02-19", "close": 2.12625504, "volume": 97306.0}, {"date": "2004-02-20", "close": 2.11692936, "volume": 128323.0}, {"date": "2004-02-23", "close": 2.1449064, "volume": 100196.0}, {"date": "2004-02-24", "close": 2.1449064, "volume": 153023.0}, {"date": "2004-02-25", "close": 2.1449064, "volume": 167829.0}, {"date": "2004-02-26", "close": 2.1449064, "volume": 146025.0}, {"date": "2004-02-27", "close": 2.12625504, "volume": 57542.0}, {"date": "2004-03-01", "close": 2.07030096, "volume": 132588.0}, {"date": "2004-03-02", "close": 2.07962664, "volume": 139082.0}, {"date": "2004-03-03", "close": 2.13558072, "volume": 120258.0}, {"date": "2004-03-04", "close": 2.1449064, "volume": 124155.0}, {"date": "2004-03-05", "close": 2.12625504, "volume": 62357.0}, {"date": "2004-03-08", "close": 2.1449064, "volume": 48737.0}, {"date": "2004-03-09", "close": 2.13558072, "volume": 123703.0}, {"date": "2004-03-10", "close": 2.07962664, "volume": 235227.0}, {"date": "2004-03-11", "close": 2.07962664, "volume": 66079.0}, {"date": "2004-03-12", "close": 2.07030096, "volume": 84609.0}, {"date": "2004-03-15", "close": 2.098278, "volume": 81620.0}, {"date": "2004-03-16", "close": 2.11692936, "volume": 64753.0}, {"date": "2004-03-17", "close": 2.098278, "volume": 91948.0}, {"date": "2004-03-18", "close": 2.11692936, "volume": 72801.0}, {"date": "2004-03-19", "close": 2.098278, "volume": 67392.0}, {"date": "2004-03-22", "close": 2.11692936, "volume": 68418.0}, {"date": "2004-03-23", "close": 2.07962664, "volume": 136980.0}, {"date": "2004-03-24", "close": 2.07030096, "volume": 161851.0}, {"date": "2004-03-25", "close": 2.10760368, "volume": 91237.0}, {"date": "2004-03-26", "close": 2.07030096, "volume": 140766.0}, {"date": "2004-03-29", "close": 2.10760368, "volume": 54659.0}, {"date": "2004-03-30", "close": 2.07030096, "volume": 85103.0}, {"date": "2004-03-31", "close": 2.08895232, "volume": 80984.0}, {"date": "2004-04-01", "close": 2.10760368, "volume": 108948.0}, {"date": "2004-04-02", "close": 2.12625504, "volume": 82272.0}, {"date": "2004-04-05", "close": 2.12625504, "volume": 47621.0}, {"date": "2004-04-06", "close": 2.11692936, "volume": 42769.0}, {"date": "2004-04-07", "close": 2.12625504, "volume": 43396.0}, {"date": "2004-04-08", "close": 2.11692936, "volume": 30184.0}, {"date": "2004-04-13", "close": 2.098278, "volume": 131911.0}, {"date": "2004-04-14", "close": 2.098278, "volume": 18881.0}, {"date": "2004-04-15", "close": 2.1449064, "volume": 65887.0}, {"date": "2004-04-16", "close": 2.10760368, "volume": 63208.0}, {"date": "2004-04-19", "close": 2.10760368, "volume": 72793.0}, {"date": "2004-04-20", "close": 2.13558072, "volume": 50232.0}, {"date": "2004-04-21", "close": 2.12625504, "volume": 165792.0}, {"date": "2004-04-22", "close": 2.12625504, "volume": 61435.0}, {"date": "2004-04-23", "close": 2.13558072, "volume": 63747.0}, {"date": "2004-04-26", "close": 2.11692936, "volume": 30402.0}, {"date": "2004-04-27", "close": 2.13558072, "volume": 47223.0}, {"date": "2004-04-28", "close": 2.15423208, "volume": 113563.0}, {"date": "2004-04-29", "close": 2.1449064, "volume": 113543.0}, {"date": "2004-04-30", "close": 2.13558072, "volume": 78785.0}, {"date": "2004-05-03", "close": 2.16355776, "volume": 38118.0}, {"date": "2004-05-04", "close": 2.16355776, "volume": 101871.0}, {"date": "2004-05-05", "close": 2.1449064, "volume": 79300.0}, {"date": "2004-05-06", "close": 2.1449064, "volume": 48695.0}, {"date": "2004-05-07", "close": 2.1449064, "volume": 52349.0}, {"date": "2004-05-10", "close": 2.13558072, "volume": 40566.0}, {"date": "2004-05-11", "close": 2.1449064, "volume": 57281.0}, {"date": "2004-05-12", "close": 2.11692936, "volume": 110673.0}, {"date": "2004-05-13", "close": 2.10760368, "volume": 26549.0}, {"date": "2004-05-14", "close": 2.12625504, "volume": 82117.0}, {"date": "2004-05-17", "close": 2.10760368, "volume": 51258.0}, {"date": "2004-05-18", "close": 2.08895232, "volume": 86119.0}, {"date": "2004-05-19", "close": 2.0516496, "volume": 87379.0}, {"date": "2004-05-20", "close": 2.12625504, "volume": 91796.0}, {"date": "2004-05-21", "close": 2.12625504, "volume": 50134.0}, {"date": "2004-05-24", "close": 2.098278, "volume": 98680.0}, {"date": "2004-05-25", "close": 2.07962664, "volume": 68374.0}, {"date": "2004-05-26", "close": 2.07962664, "volume": 89116.0}, {"date": "2004-05-27", "close": 2.12625504, "volume": 36827.0}, {"date": "2004-05-28", "close": 2.098278, "volume": 52845.0}, {"date": "2004-05-31", "close": 2.07962664, "volume": 137399.0}, {"date": "2004-06-01", "close": 2.12625504, "volume": 147537.0}, {"date": "2004-06-02", "close": 2.11692936, "volume": 59835.0}, {"date": "2004-06-03", "close": 2.07030096, "volume": 133850.0}, {"date": "2004-06-04", "close": 2.11692936, "volume": 55372.0}, {"date": "2004-06-07", "close": 2.08895232, "volume": 99882.0}, {"date": "2004-06-08", "close": 2.07962664, "volume": 94602.0}, {"date": "2004-06-09", "close": 2.10760368, "volume": 62557.0}, {"date": "2004-06-10", "close": 2.12625504, "volume": 32572.0}, {"date": "2004-06-11", "close": 2.10760368, "volume": 40147.0}, {"date": "2004-06-15", "close": 2.11692936, "volume": 31215.0}, {"date": "2004-06-16", "close": 2.13558072, "volume": 205495.0}, {"date": "2004-06-17", "close": 2.098278, "volume": 183732.0}, {"date": "2004-06-18", "close": 2.08895232, "volume": 55768.0}, {"date": "2004-06-21", "close": 2.098278, "volume": 55052.0}, {"date": "2004-06-22", "close": 2.11692936, "volume": 56266.0}, {"date": "2004-06-23", "close": 2.11692936, "volume": 173803.0}, {"date": "2004-06-24", "close": 2.10760368, "volume": 44137.0}, {"date": "2004-06-25", "close": 2.07030096, "volume": 171796.0}, {"date": "2004-06-28", "close": 2.10760368, "volume": 74828.0}, {"date": "2004-06-29", "close": 2.10760368, "volume": 109472.0}, {"date": "2004-06-30", "close": 2.10760368, "volume": 93326.0}, {"date": "2004-07-01", "close": 2.07962664, "volume": 57568.0}, {"date": "2004-07-02", "close": 2.11692936, "volume": 75227.0}, {"date": "2004-07-05", "close": 2.12625504, "volume": 88515.0}, {"date": "2004-07-06", "close": 2.12625504, "volume": 85600.0}, {"date": "2004-07-07", "close": 2.10760368, "volume": 43820.0}, {"date": "2004-07-08", "close": 2.11692936, "volume": 38924.0}, {"date": "2004-07-09", "close": 2.10760368, "volume": 96205.0}, {"date": "2004-07-12", "close": 2.13558072, "volume": 64200.0}, {"date": "2004-07-13", "close": 2.15423208, "volume": 83827.0}, {"date": "2004-07-14", "close": 2.13558072, "volume": 61849.0}, {"date": "2004-07-15", "close": 2.16355776, "volume": 45168.0}, {"date": "2004-07-16", "close": 2.1449064, "volume": 37293.0}, {"date": "2004-07-19", "close": 2.12625504, "volume": 77400.0}, {"date": "2004-07-20", "close": 2.17288344, "volume": 51976.0}, {"date": "2004-07-21", "close": 2.16355776, "volume": 40770.0}, {"date": "2004-07-22", "close": 2.17288344, "volume": 50773.0}, {"date": "2004-07-23", "close": 2.17288344, "volume": 125850.0}, {"date": "2004-07-26", "close": 2.21951184, "volume": 115763.0}, {"date": "2004-07-27", "close": 2.20086048, "volume": 76977.0}, {"date": "2004-07-28", "close": 2.22883752, "volume": 32102.0}, {"date": "2004-07-29", "close": 2.20086048, "volume": 94426.0}, {"date": "2004-07-30", "close": 2.21018616, "volume": 27054.0}, {"date": "2004-08-02", "close": 2.21018616, "volume": 72497.0}, {"date": "2004-08-03", "close": 2.21018616, "volume": 166138.0}, {"date": "2004-08-04", "close": 2.21951184, "volume": 95815.0}, {"date": "2004-08-05", "close": 2.21951184, "volume": 49970.0}, {"date": "2004-08-06", "close": 2.2381632, "volume": 48645.0}, {"date": "2004-08-09", "close": 2.1915348, "volume": 195979.0}, {"date": "2004-08-10", "close": 2.17288344, "volume": 208101.0}, {"date": "2004-08-11", "close": 2.0516496, "volume": 433053.0}, {"date": "2004-08-12", "close": 2.12625504, "volume": 143728.0}, {"date": "2004-08-13", "close": 2.13558072, "volume": 141705.0}, {"date": "2004-08-16", "close": 2.12625504, "volume": 127183.0}, {"date": "2004-08-17", "close": 2.13558072, "volume": 109588.0}, {"date": "2004-08-18", "close": 2.1449064, "volume": 40155.0}, {"date": "2004-08-19", "close": 2.20086048, "volume": 39211.0}, {"date": "2004-08-20", "close": 2.1915348, "volume": 112593.0}, {"date": "2004-08-23", "close": 2.20086048, "volume": 67259.0}, {"date": "2004-08-24", "close": 2.1915348, "volume": 109503.0}, {"date": "2004-08-25", "close": 2.1915348, "volume": 47825.0}, {"date": "2004-08-26", "close": 2.17288344, "volume": 70529.0}, {"date": "2004-08-27", "close": 2.1915348, "volume": 89084.0}, {"date": "2004-08-30", "close": 2.17288344, "volume": 67324.0}, {"date": "2004-08-31", "close": 2.16355776, "volume": 45526.0}, {"date": "2004-09-01", "close": 2.21018616, "volume": 101879.0}, {"date": "2004-09-02", "close": 2.1915348, "volume": 42738.0}, {"date": "2004-09-03", "close": 2.17288344, "volume": 95550.0}, {"date": "2004-09-06", "close": 2.15423208, "volume": 121062.0}, {"date": "2004-09-07", "close": 2.1449064, "volume": 89429.0}, {"date": "2004-09-08", "close": 2.18220912, "volume": 73137.0}, {"date": "2004-09-09", "close": 2.1915348, "volume": 56600.0}, {"date": "2004-09-10", "close": 2.1915348, "volume": 81843.0}, {"date": "2004-09-13", "close": 2.18220912, "volume": 170370.0}, {"date": "2004-09-14", "close": 2.15423208, "volume": 159127.0}, {"date": "2004-09-15", "close": 2.15423208, "volume": 201669.0}, {"date": "2004-09-16", "close": 2.1915348, "volume": 115129.0}, {"date": "2004-09-17", "close": 2.18220912, "volume": 68576.0}, {"date": "2004-09-20", "close": 2.1915348, "volume": 53912.0}, {"date": "2004-09-21", "close": 2.20086048, "volume": 75977.0}, {"date": "2004-09-22", "close": 2.21951184, "volume": 108633.0}, {"date": "2004-09-23", "close": 2.21018616, "volume": 49210.0}, {"date": "2004-09-24", "close": 2.21951184, "volume": 48375.0}, {"date": "2004-09-27", "close": 2.21951184, "volume": 41579.0}, {"date": "2004-09-28", "close": 2.21951184, "volume": 172138.0}, {"date": "2004-09-29", "close": 2.22883752, "volume": 99093.0}, {"date": "2004-09-30", "close": 2.2381632, "volume": 86441.0}, {"date": "2004-10-01", "close": 2.2381632, "volume": 93159.0}, {"date": "2004-10-04", "close": 2.2381632, "volume": 57671.0}, {"date": "2004-10-05", "close": 2.2381632, "volume": 59673.0}, {"date": "2004-10-06", "close": 2.22883752, "volume": 98632.0}, {"date": "2004-10-07", "close": 2.2381632, "volume": 104025.0}, {"date": "2004-10-08", "close": 2.24748888, "volume": 38659.0}, {"date": "2004-10-11", "close": 2.24748888, "volume": 50004.0}, {"date": "2004-10-12", "close": 2.22883752, "volume": 128817.0}, {"date": "2004-10-13", "close": 2.25681456, "volume": 105972.0}, {"date": "2004-10-14", "close": 2.27546592, "volume": 152572.0}, {"date": "2004-10-15", "close": 2.27546592, "volume": 84382.0}, {"date": "2004-10-18", "close": 2.2847916, "volume": 154564.0}, {"date": "2004-10-19", "close": 2.2847916, "volume": 159363.0}, {"date": "2004-10-20", "close": 2.25681456, "volume": 237883.0}, {"date": "2004-10-21", "close": 2.2847916, "volume": 142292.0}, {"date": "2004-10-22", "close": 2.26614024, "volume": 212175.0}, {"date": "2004-10-25", "close": 2.12625504, "volume": 195835.0}, {"date": "2004-10-26", "close": 2.15423208, "volume": 81631.0}, {"date": "2004-10-27", "close": 2.15423208, "volume": 168304.0}, {"date": "2004-10-28", "close": 2.15423208, "volume": 57790.0}, {"date": "2004-10-29", "close": 2.1449064, "volume": 205946.0}, {"date": "2004-11-01", "close": 2.10760368, "volume": 130423.0}, {"date": "2004-11-02", "close": 2.10760368, "volume": 106518.0}, {"date": "2004-11-03", "close": 2.11692936, "volume": 122764.0}, {"date": "2004-11-04", "close": 2.11692936, "volume": 81854.0}, {"date": "2004-11-05", "close": 2.13558072, "volume": 158995.0}, {"date": "2004-11-08", "close": 2.10760368, "volume": 69110.0}, {"date": "2004-11-09", "close": 2.11692936, "volume": 62490.0}, {"date": "2004-11-10", "close": 2.12625504, "volume": 235700.0}, {"date": "2004-11-11", "close": 2.11692936, "volume": 82993.0}, {"date": "2004-11-12", "close": 2.13558072, "volume": 103992.0}, {"date": "2004-11-15", "close": 2.12625504, "volume": 59133.0}, {"date": "2004-11-16", "close": 2.10760368, "volume": 98019.0}, {"date": "2004-11-17", "close": 2.12625504, "volume": 89991.0}, {"date": "2004-11-18", "close": 2.11692936, "volume": 165676.0}, {"date": "2004-11-19", "close": 2.11692936, "volume": 72634.0}, {"date": "2004-11-22", "close": 2.10760368, "volume": 117539.0}, {"date": "2004-11-23", "close": 2.12625504, "volume": 171489.0}, {"date": "2004-11-24", "close": 2.098278, "volume": 96794.0}, {"date": "2004-11-25", "close": 2.10760368, "volume": 162998.0}, {"date": "2004-11-26", "close": 2.11692936, "volume": 73784.0}, {"date": "2004-11-29", "close": 2.098278, "volume": 183462.0}, {"date": "2004-11-30", "close": 2.11692936, "volume": 103834.0}, {"date": "2004-12-01", "close": 2.098278, "volume": 64839.0}, {"date": "2004-12-02", "close": 2.08895232, "volume": 50583.0}, {"date": "2004-12-03", "close": 2.098278, "volume": 168539.0}, {"date": "2004-12-06", "close": 2.098278, "volume": 76303.0}, {"date": "2004-12-07", "close": 2.07962664, "volume": 87769.0}, {"date": "2004-12-08", "close": 2.08895232, "volume": 173157.0}, {"date": "2004-12-09", "close": 2.06097528, "volume": 131398.0}, {"date": "2004-12-10", "close": 2.07030096, "volume": 89318.0}, {"date": "2004-12-13", "close": 2.07030096, "volume": 130175.0}, {"date": "2004-12-14", "close": 2.04232392, "volume": 141896.0}, {"date": "2004-12-15", "close": 2.04232392, "volume": 215394.0}, {"date": "2004-12-16", "close": 2.0050212, "volume": 169478.0}, {"date": "2004-12-17", "close": 2.01434688, "volume": 188872.0}, {"date": "2004-12-20", "close": 2.02367256, "volume": 135400.0}, {"date": "2004-12-21", "close": 2.0050212, "volume": 213534.0}, {"date": "2004-12-22", "close": 2.01434688, "volume": 153150.0}, {"date": "2004-12-23", "close": 2.01434688, "volume": 130670.0}, {"date": "2004-12-24", "close": 2.01434688, "volume": 52341.0}, {"date": "2004-12-29", "close": 2.02367256, "volume": 64730.0}, {"date": "2004-12-30", "close": 2.02367256, "volume": 97893.0}, {"date": "2004-12-31", "close": 2.01434688, "volume": 22576.0}, {"date": "2005-01-04", "close": 2.03299824, "volume": 57925.0}, {"date": "2005-01-05", "close": 2.04232392, "volume": 56943.0}, {"date": "2005-01-06", "close": 2.07030096, "volume": 97197.0}, {"date": "2005-01-07", "close": 2.0516496, "volume": 98723.0}, {"date": "2005-01-10", "close": 2.0516496, "volume": 163955.0}, {"date": "2005-01-11", "close": 2.07030096, "volume": 80125.0}, {"date": "2005-01-12", "close": 2.10760368, "volume": 125792.0}, {"date": "2005-01-13", "close": 2.10760368, "volume": 203067.0}, {"date": "2005-01-14", "close": 2.098278, "volume": 55298.0}, {"date": "2005-01-17", "close": 2.098278, "volume": 97437.0}, {"date": "2005-01-18", "close": 2.06097528, "volume": 204370.0}, {"date": "2005-01-19", "close": 2.098278, "volume": 75750.0}, {"date": "2005-01-20", "close": 2.0516496, "volume": 85335.0}, {"date": "2005-01-21", "close": 2.07962664, "volume": 36298.0}, {"date": "2005-01-24", "close": 2.0516496, "volume": 45466.0}, {"date": "2005-01-25", "close": 2.08895232, "volume": 111696.0}, {"date": "2005-01-27", "close": 2.098278, "volume": 79099.0}, {"date": "2005-01-28", "close": 2.098278, "volume": 61988.0}, {"date": "2005-01-31", "close": 2.10760368, "volume": 63190.0}, {"date": "2005-02-01", "close": 2.07962664, "volume": 82225.0}, {"date": "2005-02-02", "close": 2.07030096, "volume": 77242.0}, {"date": "2005-02-03", "close": 2.07962664, "volume": 132272.0}, {"date": "2005-02-04", "close": 2.098278, "volume": 63399.0}, {"date": "2005-02-07", "close": 2.07030096, "volume": 94046.0}, {"date": "2005-02-08", "close": 2.07030096, "volume": 156895.0}, {"date": "2005-02-09", "close": 2.08895232, "volume": 98591.0}, {"date": "2005-02-10", "close": 2.03299824, "volume": 288967.0}, {"date": "2005-02-11", "close": 2.02367256, "volume": 120193.0}, {"date": "2005-02-14", "close": 1.99569552, "volume": 111865.0}, {"date": "2005-02-15", "close": 1.9583928, "volume": 217328.0}, {"date": "2005-02-16", "close": 1.9583928, "volume": 248535.0}, {"date": "2005-02-17", "close": 1.89311304, "volume": 267861.0}, {"date": "2005-02-18", "close": 1.89311304, "volume": 231525.0}, {"date": "2005-02-21", "close": 1.94906712, "volume": 124052.0}, {"date": "2005-02-22", "close": 1.9583928, "volume": 137132.0}, {"date": "2005-02-23", "close": 1.90243872, "volume": 97961.0}, {"date": "2005-02-24", "close": 1.9117644, "volume": 91382.0}, {"date": "2005-02-25", "close": 1.9117644, "volume": 124052.0}, {"date": "2005-02-28", "close": 1.80918192, "volume": 279806.0}, {"date": "2005-03-01", "close": 1.75322784, "volume": 364368.0}, {"date": "2005-03-02", "close": 1.79985624, "volume": 333166.0}, {"date": "2005-03-03", "close": 1.7718792, "volume": 147105.0}, {"date": "2005-03-04", "close": 1.79985624, "volume": 167028.0}, {"date": "2005-03-07", "close": 1.79053056, "volume": 158498.0}, {"date": "2005-03-08", "close": 1.79985624, "volume": 110286.0}, {"date": "2005-03-09", "close": 1.7718792, "volume": 219945.0}, {"date": "2005-03-10", "close": 1.76255352, "volume": 128504.0}, {"date": "2005-03-11", "close": 1.7718792, "volume": 225072.0}, {"date": "2005-03-14", "close": 1.7718792, "volume": 195492.0}, {"date": "2005-03-15", "close": 1.75322784, "volume": 159641.0}, {"date": "2005-03-16", "close": 1.78120488, "volume": 234130.0}, {"date": "2005-03-17", "close": 1.81546994, "volume": 172052.0}, {"date": "2005-03-18", "close": 1.82487652, "volume": 118888.0}, {"date": "2005-03-21", "close": 1.8342831, "volume": 104245.0}, {"date": "2005-03-22", "close": 1.86250284, "volume": 70659.0}, {"date": "2005-03-23", "close": 1.87190942, "volume": 70547.0}, {"date": "2005-03-24", "close": 1.87190942, "volume": 91358.0}, {"date": "2005-03-29", "close": 1.87190942, "volume": 99910.0}, {"date": "2005-03-30", "close": 1.881316, "volume": 57933.0}, {"date": "2005-03-31", "close": 1.90012916, "volume": 47774.0}, {"date": "2005-04-01", "close": 1.881316, "volume": 51762.0}, {"date": "2005-04-04", "close": 1.8342831, "volume": 82272.0}, {"date": "2005-04-05", "close": 1.84368968, "volume": 77987.0}, {"date": "2005-04-06", "close": 1.96597522, "volume": 132459.0}, {"date": "2005-04-07", "close": 1.86250284, "volume": 83560.0}, {"date": "2005-04-08", "close": 1.881316, "volume": 21614.0}, {"date": "2005-04-11", "close": 1.86250284, "volume": 58505.0}, {"date": "2005-04-12", "close": 1.86250284, "volume": 97282.0}, {"date": "2005-04-13", "close": 1.82487652, "volume": 195408.0}, {"date": "2005-04-14", "close": 1.82017323, "volume": 100880.0}, {"date": "2005-04-15", "close": 1.7872502, "volume": 211456.0}, {"date": "2005-04-18", "close": 1.75432717, "volume": 109464.0}, {"date": "2005-04-19", "close": 1.8342831, "volume": 99350.0}, {"date": "2005-04-20", "close": 1.86250284, "volume": 44582.0}, {"date": "2005-04-21", "close": 1.82957981, "volume": 42097.0}, {"date": "2005-04-22", "close": 1.881316, "volume": 131137.0}, {"date": "2005-04-26", "close": 1.8342831, "volume": 120914.0}, {"date": "2005-04-27", "close": 1.76843704, "volume": 136477.0}, {"date": "2005-04-28", "close": 1.75903046, "volume": 74523.0}, {"date": "2005-04-29", "close": 1.7872502, "volume": 75496.0}, {"date": "2005-05-02", "close": 1.7402173, "volume": 110443.0}, {"date": "2005-05-03", "close": 1.74962388, "volume": 99082.0}, {"date": "2005-05-04", "close": 1.75903046, "volume": 54011.0}, {"date": "2005-05-05", "close": 1.76843704, "volume": 77198.0}, {"date": "2005-05-06", "close": 1.76373375, "volume": 56830.0}, {"date": "2005-05-09", "close": 1.7872502, "volume": 85151.0}, {"date": "2005-05-10", "close": 1.74962388, "volume": 103798.0}, {"date": "2005-05-11", "close": 1.74962388, "volume": 71876.0}, {"date": "2005-05-12", "close": 1.76843704, "volume": 46962.0}, {"date": "2005-05-13", "close": 1.79665678, "volume": 23412.0}, {"date": "2005-05-16", "close": 1.76843704, "volume": 55598.0}, {"date": "2005-05-17", "close": 1.7872502, "volume": 39881.0}, {"date": "2005-05-18", "close": 1.79195349, "volume": 21439.0}, {"date": "2005-05-19", "close": 1.77784362, "volume": 90575.0}, {"date": "2005-05-20", "close": 1.7872502, "volume": 73999.0}, {"date": "2005-05-23", "close": 1.82487652, "volume": 137675.0}, {"date": "2005-05-24", "close": 1.7872502, "volume": 53686.0}, {"date": "2005-05-25", "close": 1.82017323, "volume": 54529.0}, {"date": "2005-05-26", "close": 1.82487652, "volume": 44729.0}, {"date": "2005-05-27", "close": 1.82487652, "volume": 104214.0}, {"date": "2005-05-30", "close": 1.79665678, "volume": 81531.0}, {"date": "2005-05-31", "close": 1.82487652, "volume": 103074.0}, {"date": "2005-06-01", "close": 1.82487652, "volume": 101219.0}, {"date": "2005-06-02", "close": 1.80606336, "volume": 45251.0}, {"date": "2005-06-03", "close": 1.79665678, "volume": 66804.0}, {"date": "2005-06-06", "close": 1.79195349, "volume": 84403.0}, {"date": "2005-06-07", "close": 1.79195349, "volume": 59904.0}, {"date": "2005-06-08", "close": 1.7872502, "volume": 163459.0}, {"date": "2005-06-09", "close": 1.80606336, "volume": 50014.0}, {"date": "2005-06-10", "close": 1.80606336, "volume": 133901.0}, {"date": "2005-06-14", "close": 1.79665678, "volume": 77772.0}, {"date": "2005-06-15", "close": 1.80606336, "volume": 94636.0}, {"date": "2005-06-16", "close": 1.77784362, "volume": 157500.0}, {"date": "2005-06-17", "close": 1.7872502, "volume": 195704.0}, {"date": "2005-06-20", "close": 1.77784362, "volume": 143613.0}, {"date": "2005-06-21", "close": 1.75903046, "volume": 99645.0}, {"date": "2005-06-22", "close": 1.75903046, "volume": 186688.0}, {"date": "2005-06-23", "close": 1.7402173, "volume": 183163.0}, {"date": "2005-06-24", "close": 1.74962388, "volume": 170117.0}, {"date": "2005-06-27", "close": 1.73081072, "volume": 221897.0}, {"date": "2005-06-28", "close": 1.71199756, "volume": 299340.0}, {"date": "2005-06-29", "close": 1.7402173, "volume": 418234.0}, {"date": "2005-06-30", "close": 1.71670085, "volume": 383322.0}, {"date": "2005-07-01", "close": 1.78254691, "volume": 41732.0}, {"date": "2005-07-04", "close": 1.81546994, "volume": 176981.0}, {"date": "2005-07-05", "close": 1.85309626, "volume": 128955.0}, {"date": "2005-07-06", "close": 1.85779955, "volume": 67103.0}, {"date": "2005-07-07", "close": 1.86250284, "volume": 56489.0}, {"date": "2005-07-08", "close": 1.83898639, "volume": 75257.0}, {"date": "2005-07-11", "close": 1.85309626, "volume": 47360.0}, {"date": "2005-07-12", "close": 1.91894232, "volume": 129862.0}, {"date": "2005-07-13", "close": 1.881316, "volume": 71399.0}, {"date": "2005-07-14", "close": 1.86250284, "volume": 85953.0}, {"date": "2005-07-15", "close": 1.9283489, "volume": 88020.0}, {"date": "2005-07-18", "close": 1.9753818, "volume": 96781.0}, {"date": "2005-07-19", "close": 1.98478838, "volume": 34450.0}, {"date": "2005-07-20", "close": 1.94716206, "volume": 67949.0}, {"date": "2005-07-21", "close": 1.94716206, "volume": 100058.0}, {"date": "2005-07-22", "close": 1.89072258, "volume": 122061.0}, {"date": "2005-07-25", "close": 1.91894232, "volume": 77058.0}, {"date": "2005-07-26", "close": 1.95656864, "volume": 66006.0}, {"date": "2005-07-27", "close": 1.95656864, "volume": 52649.0}, {"date": "2005-07-28", "close": 1.95656864, "volume": 116484.0}, {"date": "2005-07-29", "close": 1.99419496, "volume": 81057.0}, {"date": "2005-08-01", "close": 2.01300812, "volume": 59743.0}, {"date": "2005-08-02", "close": 1.99419496, "volume": 109640.0}, {"date": "2005-08-03", "close": 2.01300812, "volume": 186805.0}, {"date": "2005-08-04", "close": 2.01300812, "volume": 53481.0}, {"date": "2005-08-05", "close": 2.0224147, "volume": 121530.0}, {"date": "2005-08-08", "close": 2.06004102, "volume": 174599.0}, {"date": "2005-08-09", "close": 1.9283489, "volume": 272874.0}, {"date": "2005-08-10", "close": 1.99419496, "volume": 111052.0}, {"date": "2005-08-11", "close": 1.99419496, "volume": 78125.0}, {"date": "2005-08-12", "close": 1.98478838, "volume": 87158.0}, {"date": "2005-08-15", "close": 1.98478838, "volume": 72045.0}, {"date": "2005-08-16", "close": 2.0224147, "volume": 63621.0}, {"date": "2005-08-17", "close": 1.98478838, "volume": 58448.0}, {"date": "2005-08-18", "close": 2.03182128, "volume": 63270.0}, {"date": "2005-08-19", "close": 2.0224147, "volume": 47461.0}, {"date": "2005-08-22", "close": 2.0224147, "volume": 53138.0}, {"date": "2005-08-23", "close": 2.0224147, "volume": 81937.0}, {"date": "2005-08-24", "close": 2.03182128, "volume": 23823.0}, {"date": "2005-08-25", "close": 2.0224147, "volume": 66257.0}, {"date": "2005-08-26", "close": 2.00360154, "volume": 53809.0}, {"date": "2005-08-29", "close": 2.0224147, "volume": 33594.0}, {"date": "2005-08-30", "close": 1.99419496, "volume": 76435.0}, {"date": "2005-08-31", "close": 1.98478838, "volume": 60837.0}, {"date": "2005-09-01", "close": 2.01300812, "volume": 62242.0}, {"date": "2005-09-02", "close": 1.96597522, "volume": 107834.0}, {"date": "2005-09-05", "close": 1.9753818, "volume": 28715.0}, {"date": "2005-09-06", "close": 1.96597522, "volume": 69509.0}, {"date": "2005-09-07", "close": 1.95656864, "volume": 83203.0}, {"date": "2005-09-08", "close": 1.9753818, "volume": 131397.0}, {"date": "2005-09-09", "close": 1.9753818, "volume": 50348.0}, {"date": "2005-09-12", "close": 1.94716206, "volume": 72423.0}, {"date": "2005-09-13", "close": 1.95656864, "volume": 108266.0}, {"date": "2005-09-14", "close": 2.0224147, "volume": 148832.0}, {"date": "2005-09-15", "close": 1.9753818, "volume": 91804.0}, {"date": "2005-09-16", "close": 1.98478838, "volume": 44899.0}, {"date": "2005-09-19", "close": 1.98478838, "volume": 64606.0}, {"date": "2005-09-20", "close": 2.00360154, "volume": 245498.0}, {"date": "2005-09-21", "close": 1.9753818, "volume": 195523.0}, {"date": "2005-09-22", "close": 1.99419496, "volume": 67820.0}, {"date": "2005-09-23", "close": 1.98478838, "volume": 151870.0}, {"date": "2005-09-26", "close": 1.99419496, "volume": 54305.0}, {"date": "2005-09-27", "close": 1.99419496, "volume": 73571.0}, {"date": "2005-09-28", "close": 2.0224147, "volume": 111836.0}, {"date": "2005-09-29", "close": 2.05063444, "volume": 103860.0}, {"date": "2005-09-30", "close": 2.04122786, "volume": 127391.0}, {"date": "2005-10-03", "close": 2.06004102, "volume": 94132.0}, {"date": "2005-10-04", "close": 2.05063444, "volume": 103498.0}, {"date": "2005-10-05", "close": 2.05063444, "volume": 124561.0}, {"date": "2005-10-06", "close": 2.0694476, "volume": 86961.0}, {"date": "2005-10-07", "close": 2.05063444, "volume": 124557.0}, {"date": "2005-10-10", "close": 2.06004102, "volume": 34875.0}, {"date": "2005-10-11", "close": 2.0694476, "volume": 70182.0}, {"date": "2005-10-12", "close": 2.10707392, "volume": 113377.0}, {"date": "2005-10-13", "close": 2.1164805, "volume": 114525.0}, {"date": "2005-10-14", "close": 2.09766734, "volume": 78094.0}, {"date": "2005-10-17", "close": 2.08826076, "volume": 123829.0}, {"date": "2005-10-18", "close": 2.10707392, "volume": 52142.0}, {"date": "2005-10-19", "close": 2.12588708, "volume": 131816.0}, {"date": "2005-10-20", "close": 2.0694476, "volume": 34278.0}, {"date": "2005-10-21", "close": 2.0694476, "volume": 88822.0}, {"date": "2005-10-24", "close": 2.08826076, "volume": 83499.0}, {"date": "2005-10-25", "close": 2.09766734, "volume": 51280.0}, {"date": "2005-10-26", "close": 2.0694476, "volume": 100987.0}, {"date": "2005-10-27", "close": 2.06004102, "volume": 107387.0}, {"date": "2005-10-28", "close": 1.9283489, "volume": 157815.0}, {"date": "2005-10-31", "close": 1.93775548, "volume": 84305.0}, {"date": "2005-11-01", "close": 1.9283489, "volume": 26577.0}, {"date": "2005-11-02", "close": 1.90953574, "volume": 107156.0}, {"date": "2005-11-03", "close": 1.90953574, "volume": 147851.0}, {"date": "2005-11-04", "close": 1.96597522, "volume": 37246.0}, {"date": "2005-11-07", "close": 1.90953574, "volume": 60200.0}, {"date": "2005-11-08", "close": 1.95656864, "volume": 76723.0}, {"date": "2005-11-09", "close": 1.94716206, "volume": 21702.0}, {"date": "2005-11-10", "close": 1.90953574, "volume": 42550.0}, {"date": "2005-11-11", "close": 1.93775548, "volume": 41779.0}, {"date": "2005-11-14", "close": 1.94716206, "volume": 68827.0}, {"date": "2005-11-15", "close": 1.93775548, "volume": 38756.0}, {"date": "2005-11-16", "close": 1.95656864, "volume": 120601.0}, {"date": "2005-11-17", "close": 1.94716206, "volume": 69366.0}, {"date": "2005-11-18", "close": 1.94716206, "volume": 52963.0}, {"date": "2005-11-21", "close": 1.93775548, "volume": 184781.0}, {"date": "2005-11-22", "close": 1.9753818, "volume": 108220.0}, {"date": "2005-11-23", "close": 1.99419496, "volume": 182460.0}, {"date": "2005-11-24", "close": 1.94716206, "volume": 98149.0}, {"date": "2005-11-25", "close": 1.91894232, "volume": 176875.0}, {"date": "2005-11-28", "close": 1.90953574, "volume": 179049.0}, {"date": "2005-11-29", "close": 1.91894232, "volume": 106616.0}, {"date": "2005-11-30", "close": 1.9753818, "volume": 108965.0}, {"date": "2005-12-01", "close": 1.9753818, "volume": 57821.0}, {"date": "2005-12-02", "close": 1.9283489, "volume": 63978.0}, {"date": "2005-12-05", "close": 1.94716206, "volume": 56144.0}, {"date": "2005-12-06", "close": 1.9753818, "volume": 206548.0}, {"date": "2005-12-07", "close": 1.96597522, "volume": 48563.0}, {"date": "2005-12-08", "close": 1.9753818, "volume": 73897.0}, {"date": "2005-12-09", "close": 1.96597522, "volume": 42597.0}, {"date": "2005-12-12", "close": 1.96597522, "volume": 64053.0}, {"date": "2005-12-13", "close": 1.9753818, "volume": 65921.0}, {"date": "2005-12-14", "close": 1.96597522, "volume": 51800.0}, {"date": "2005-12-15", "close": 1.96597522, "volume": 47768.0}, {"date": "2005-12-16", "close": 1.96597522, "volume": 79102.0}, {"date": "2005-12-19", "close": 1.98478838, "volume": 68092.0}, {"date": "2005-12-20", "close": 1.98478838, "volume": 50521.0}, {"date": "2005-12-21", "close": 1.9753818, "volume": 110931.0}, {"date": "2005-12-22", "close": 1.98478838, "volume": 62630.0}, {"date": "2005-12-23", "close": 1.99419496, "volume": 104730.0}, {"date": "2005-12-28", "close": 1.99419496, "volume": 102490.0}, {"date": "2005-12-29", "close": 1.9753818, "volume": 12829.0}, {"date": "2005-12-30", "close": 2.04122786, "volume": 18918.0}, {"date": "2006-01-03", "close": 2.0224147, "volume": 36569.0}, {"date": "2006-01-04", "close": 2.03182128, "volume": 81106.0}, {"date": "2006-01-05", "close": 2.00360154, "volume": 49860.0}, {"date": "2006-01-06", "close": 2.01300812, "volume": 41483.0}, {"date": "2006-01-09", "close": 2.0224147, "volume": 84664.0}, {"date": "2006-01-10", "close": 2.06004102, "volume": 79742.0}, {"date": "2006-01-11", "close": 2.06004102, "volume": 68899.0}, {"date": "2006-01-12", "close": 2.05063444, "volume": 41199.0}, {"date": "2006-01-13", "close": 2.04122786, "volume": 48930.0}, {"date": "2006-01-16", "close": 2.00360154, "volume": 70522.0}, {"date": "2006-01-17", "close": 2.05063444, "volume": 78236.0}, {"date": "2006-01-18", "close": 2.05063444, "volume": 35972.0}, {"date": "2006-01-19", "close": 2.05063444, "volume": 72883.0}, {"date": "2006-01-20", "close": 2.04122786, "volume": 102999.0}, {"date": "2006-01-23", "close": 2.01300812, "volume": 65389.0}, {"date": "2006-01-24", "close": 2.04122786, "volume": 111525.0}, {"date": "2006-01-25", "close": 2.01300812, "volume": 58072.0}, {"date": "2006-01-27", "close": 2.0224147, "volume": 33009.0}, {"date": "2006-01-30", "close": 2.04122786, "volume": 115365.0}, {"date": "2006-01-31", "close": 2.04122786, "volume": 42521.0}, {"date": "2006-02-01", "close": 2.04122786, "volume": 57704.0}, {"date": "2006-02-02", "close": 2.0224147, "volume": 101531.0}, {"date": "2006-02-03", "close": 2.00360154, "volume": 135235.0}, {"date": "2006-02-06", "close": 1.98478838, "volume": 170722.0}, {"date": "2006-02-07", "close": 2.0224147, "volume": 87382.0}, {"date": "2006-02-08", "close": 2.0224147, "volume": 72611.0}, {"date": "2006-02-09", "close": 1.98478838, "volume": 171593.0}, {"date": "2006-02-10", "close": 2.04122786, "volume": 39949.0}, {"date": "2006-02-13", "close": 2.00360154, "volume": 70933.0}, {"date": "2006-02-14", "close": 2.0224147, "volume": 81993.0}, {"date": "2006-02-15", "close": 1.9753818, "volume": 90947.0}, {"date": "2006-02-16", "close": 2.00360154, "volume": 100208.0}, {"date": "2006-02-17", "close": 2.0224147, "volume": 93960.0}, {"date": "2006-02-20", "close": 2.00360154, "volume": 47307.0}, {"date": "2006-02-21", "close": 2.0224147, "volume": 89435.0}, {"date": "2006-02-22", "close": 2.01300812, "volume": 48285.0}, {"date": "2006-02-23", "close": 1.98478838, "volume": 56413.0}, {"date": "2006-02-24", "close": 2.00360154, "volume": 81507.0}, {"date": "2006-02-27", "close": 2.03182128, "volume": 80363.0}, {"date": "2006-02-28", "close": 2.03182128, "volume": 39866.0}, {"date": "2006-03-01", "close": 2.0224147, "volume": 93101.0}, {"date": "2006-03-02", "close": 2.0224147, "volume": 102379.0}, {"date": "2006-03-03", "close": 2.00360154, "volume": 103066.0}, {"date": "2006-03-06", "close": 2.00360154, "volume": 122399.0}, {"date": "2006-03-07", "close": 2.00360154, "volume": 140183.0}, {"date": "2006-03-08", "close": 2.01300812, "volume": 109076.0}, {"date": "2006-03-09", "close": 2.04122786, "volume": 132450.0}, {"date": "2006-03-10", "close": 2.01300812, "volume": 134437.0}, {"date": "2006-03-13", "close": 2.04122786, "volume": 38024.0}, {"date": "2006-03-14", "close": 2.0224147, "volume": 45016.0}, {"date": "2006-03-15", "close": 2.03182128, "volume": 63108.0}, {"date": "2006-03-16", "close": 1.99419496, "volume": 129075.0}, {"date": "2006-03-17", "close": 1.9753818, "volume": 442615.0}, {"date": "2006-03-20", "close": 2.00360154, "volume": 152915.0}, {"date": "2006-03-21", "close": 2.00360154, "volume": 47662.0}, {"date": "2006-03-22", "close": 2.0224147, "volume": 125491.0}, {"date": "2006-03-23", "close": 2.04122786, "volume": 138322.0}, {"date": "2006-03-24", "close": 2.0224147, "volume": 58083.0}, {"date": "2006-03-27", "close": 2.04122786, "volume": 78339.0}, {"date": "2006-03-28", "close": 2.01300812, "volume": 104570.0}, {"date": "2006-03-29", "close": 2.0224147, "volume": 196164.0}, {"date": "2006-03-30", "close": 2.0224147, "volume": 53076.0}, {"date": "2006-03-31", "close": 2.03182128, "volume": 161820.0}, {"date": "2006-04-03", "close": 2.03182128, "volume": 78732.0}, {"date": "2006-04-04", "close": 2.03182128, "volume": 170410.0}, {"date": "2006-04-05", "close": 2.03182128, "volume": 112007.0}, {"date": "2006-04-06", "close": 2.03182128, "volume": 111336.0}, {"date": "2006-04-07", "close": 2.03182128, "volume": 94922.0}, {"date": "2006-04-10", "close": 2.03182128, "volume": 100610.0}, {"date": "2006-04-11", "close": 2.05063444, "volume": 122571.0}, {"date": "2006-04-12", "close": 2.0224147, "volume": 141172.0}, {"date": "2006-04-13", "close": 2.01300812, "volume": 67717.0}, {"date": "2006-04-18", "close": 2.05063444, "volume": 275965.0}, {"date": "2006-04-19", "close": 2.04122786, "volume": 156431.0}, {"date": "2006-04-20", "close": 2.0224147, "volume": 73421.0}, {"date": "2006-04-21", "close": 2.0224147, "volume": 106298.0}, {"date": "2006-04-24", "close": 2.03182128, "volume": 88375.0}, {"date": "2006-04-26", "close": 2.03182128, "volume": 170502.0}, {"date": "2006-04-27", "close": 2.05063444, "volume": 158188.0}, {"date": "2006-04-28", "close": 2.0694476, "volume": 76343.0}, {"date": "2006-05-01", "close": 2.03182128, "volume": 93963.0}, {"date": "2006-05-02", "close": 2.0694476, "volume": 65341.0}, {"date": "2006-05-03", "close": 2.10707392, "volume": 69796.0}, {"date": "2006-05-04", "close": 2.0694476, "volume": 95275.0}, {"date": "2006-05-05", "close": 2.0694476, "volume": 75785.0}, {"date": "2006-05-08", "close": 2.12588708, "volume": 95082.0}, {"date": "2006-05-09", "close": 2.1164805, "volume": 106783.0}, {"date": "2006-05-10", "close": 2.0694476, "volume": 84565.0}, {"date": "2006-05-11", "close": 2.10707392, "volume": 78578.0}, {"date": "2006-05-12", "close": 2.06004102, "volume": 95890.0}, {"date": "2006-05-15", "close": 2.10707392, "volume": 54141.0}, {"date": "2006-05-16", "close": 2.0694476, "volume": 77639.0}, {"date": "2006-05-17", "close": 2.10707392, "volume": 62007.0}, {"date": "2006-05-18", "close": 2.09766734, "volume": 82240.0}, {"date": "2006-05-19", "close": 2.0694476, "volume": 125372.0}, {"date": "2006-05-22", "close": 2.05063444, "volume": 93672.0}, {"date": "2006-05-23", "close": 2.0694476, "volume": 101548.0}, {"date": "2006-05-24", "close": 2.08826076, "volume": 48053.0}, {"date": "2006-05-25", "close": 2.06004102, "volume": 52901.0}, {"date": "2006-05-26", "close": 2.0694476, "volume": 59177.0}, {"date": "2006-05-29", "close": 2.0694476, "volume": 40619.0}, {"date": "2006-05-30", "close": 2.07885418, "volume": 55193.0}, {"date": "2006-05-31", "close": 2.10707392, "volume": 54179.0}, {"date": "2006-06-01", "close": 2.08826076, "volume": 52833.0}, {"date": "2006-06-02", "close": 2.09766734, "volume": 34361.0}, {"date": "2006-06-05", "close": 2.0694476, "volume": 22484.0}, {"date": "2006-06-06", "close": 2.06004102, "volume": 49376.0}, {"date": "2006-06-07", "close": 2.10707392, "volume": 82199.0}, {"date": "2006-06-08", "close": 2.09766734, "volume": 45318.0}, {"date": "2006-06-09", "close": 2.08826076, "volume": 132085.0}, {"date": "2006-06-13", "close": 2.0694476, "volume": 53517.0}, {"date": "2006-06-14", "close": 2.06004102, "volume": 105480.0}, {"date": "2006-06-15", "close": 2.07885418, "volume": 19480.0}, {"date": "2006-06-16", "close": 2.0694476, "volume": 41340.0}, {"date": "2006-06-19", "close": 2.0694476, "volume": 42311.0}, {"date": "2006-06-20", "close": 2.07885418, "volume": 45065.0}, {"date": "2006-06-21", "close": 2.08826076, "volume": 41738.0}, {"date": "2006-06-22", "close": 2.07885418, "volume": 23945.0}, {"date": "2006-06-23", "close": 2.07885418, "volume": 85401.0}, {"date": "2006-06-26", "close": 2.0694476, "volume": 51688.0}, {"date": "2006-06-27", "close": 2.06004102, "volume": 53492.0}, {"date": "2006-06-28", "close": 2.09766734, "volume": 73839.0}, {"date": "2006-06-29", "close": 2.07885418, "volume": 40546.0}, {"date": "2006-06-30", "close": 2.09766734, "volume": 56177.0}, {"date": "2006-07-03", "close": 2.08826076, "volume": 45403.0}, {"date": "2006-07-04", "close": 2.0694476, "volume": 28169.0}, {"date": "2006-07-05", "close": 2.0694476, "volume": 89532.0}, {"date": "2006-07-06", "close": 2.1164805, "volume": 124206.0}, {"date": "2006-07-07", "close": 2.10707392, "volume": 88339.0}, {"date": "2006-07-10", "close": 2.1164805, "volume": 106682.0}, {"date": "2006-07-11", "close": 2.07885418, "volume": 156035.0}, {"date": "2006-07-12", "close": 2.13529366, "volume": 108843.0}, {"date": "2006-07-13", "close": 2.17291998, "volume": 66712.0}, {"date": "2006-07-14", "close": 2.1635134, "volume": 13066.0}, {"date": "2006-07-17", "close": 2.1164805, "volume": 70676.0}, {"date": "2006-07-18", "close": 2.1164805, "volume": 61428.0}, {"date": "2006-07-19", "close": 2.12588708, "volume": 18844.0}, {"date": "2006-07-20", "close": 2.14470024, "volume": 98581.0}, {"date": "2006-07-21", "close": 2.1164805, "volume": 94431.0}, {"date": "2006-07-24", "close": 2.13529366, "volume": 35031.0}, {"date": "2006-07-25", "close": 2.12588708, "volume": 41113.0}, {"date": "2006-07-26", "close": 2.14470024, "volume": 86004.0}, {"date": "2006-07-27", "close": 2.15410682, "volume": 43729.0}, {"date": "2006-07-28", "close": 2.13529366, "volume": 58209.0}, {"date": "2006-07-31", "close": 2.15410682, "volume": 102285.0}, {"date": "2006-08-01", "close": 2.1164805, "volume": 18244.0}, {"date": "2006-08-02", "close": 2.15410682, "volume": 23069.0}, {"date": "2006-08-03", "close": 2.15410682, "volume": 18093.0}, {"date": "2006-08-04", "close": 2.1164805, "volume": 34985.0}, {"date": "2006-08-07", "close": 2.12588708, "volume": 28603.0}, {"date": "2006-08-08", "close": 2.15410682, "volume": 44419.0}, {"date": "2006-08-09", "close": 2.15410682, "volume": 62463.0}, {"date": "2006-08-10", "close": 2.12588708, "volume": 113951.0}, {"date": "2006-08-11", "close": 2.12588708, "volume": 50569.0}, {"date": "2006-08-14", "close": 2.15410682, "volume": 28937.0}, {"date": "2006-08-15", "close": 2.15410682, "volume": 55482.0}, {"date": "2006-08-16", "close": 2.13529366, "volume": 38558.0}, {"date": "2006-08-17", "close": 2.13529366, "volume": 87873.0}, {"date": "2006-08-18", "close": 2.12588708, "volume": 99083.0}, {"date": "2006-08-21", "close": 2.17291998, "volume": 36198.0}, {"date": "2006-08-22", "close": 2.15410682, "volume": 39486.0}, {"date": "2006-08-23", "close": 2.13529366, "volume": 40716.0}, {"date": "2006-08-24", "close": 2.18232656, "volume": 33008.0}, {"date": "2006-08-25", "close": 2.2105463, "volume": 81963.0}, {"date": "2006-08-28", "close": 2.23876604, "volume": 68437.0}, {"date": "2006-08-29", "close": 2.20113972, "volume": 78253.0}, {"date": "2006-08-30", "close": 2.17291998, "volume": 50845.0}, {"date": "2006-08-31", "close": 2.21995288, "volume": 58828.0}, {"date": "2006-09-01", "close": 2.23876604, "volume": 57133.0}, {"date": "2006-09-04", "close": 2.23876604, "volume": 77961.0}, {"date": "2006-09-05", "close": 2.2575792, "volume": 33182.0}, {"date": "2006-09-06", "close": 2.22935946, "volume": 50044.0}, {"date": "2006-09-07", "close": 2.22935946, "volume": 69573.0}, {"date": "2006-09-08", "close": 2.24817262, "volume": 44543.0}, {"date": "2006-09-11", "close": 2.18232656, "volume": 169739.0}, {"date": "2006-09-12", "close": 2.24817262, "volume": 18076.0}, {"date": "2006-09-13", "close": 2.24817262, "volume": 42666.0}, {"date": "2006-09-14", "close": 2.21995288, "volume": 32463.0}, {"date": "2006-09-15", "close": 2.23876604, "volume": 46909.0}, {"date": "2006-09-18", "close": 2.28579894, "volume": 102380.0}, {"date": "2006-09-19", "close": 2.33283184, "volume": 198379.0}, {"date": "2006-09-20", "close": 2.3046121, "volume": 141579.0}, {"date": "2006-09-21", "close": 2.29520552, "volume": 119757.0}, {"date": "2006-09-22", "close": 2.31401868, "volume": 44875.0}, {"date": "2006-09-25", "close": 2.29520552, "volume": 149854.0}, {"date": "2006-09-26", "close": 2.21995288, "volume": 163224.0}, {"date": "2006-09-27", "close": 2.26698578, "volume": 100215.0}, {"date": "2006-09-28", "close": 2.31401868, "volume": 47666.0}, {"date": "2006-09-29", "close": 2.32342526, "volume": 89772.0}, {"date": "2006-10-02", "close": 2.33283184, "volume": 33653.0}, {"date": "2006-10-03", "close": 2.29520552, "volume": 82091.0}, {"date": "2006-10-04", "close": 2.31401868, "volume": 55040.0}, {"date": "2006-10-05", "close": 2.351645, "volume": 133991.0}, {"date": "2006-10-06", "close": 2.34223842, "volume": 91216.0}, {"date": "2006-10-09", "close": 2.36105158, "volume": 79517.0}, {"date": "2006-10-10", "close": 2.36105158, "volume": 167594.0}, {"date": "2006-10-11", "close": 2.37045816, "volume": 99031.0}, {"date": "2006-10-12", "close": 2.32342526, "volume": 153297.0}, {"date": "2006-10-13", "close": 2.37986474, "volume": 105986.0}, {"date": "2006-10-16", "close": 2.36105158, "volume": 149781.0}, {"date": "2006-10-17", "close": 2.33283184, "volume": 145175.0}, {"date": "2006-10-18", "close": 2.32342526, "volume": 126761.0}, {"date": "2006-10-19", "close": 2.32342526, "volume": 129756.0}, {"date": "2006-10-20", "close": 2.351645, "volume": 96956.0}, {"date": "2006-10-23", "close": 2.33283184, "volume": 163017.0}, {"date": "2006-10-24", "close": 2.38927132, "volume": 136582.0}, {"date": "2006-10-25", "close": 2.40808448, "volume": 123548.0}, {"date": "2006-10-26", "close": 2.37045816, "volume": 148949.0}, {"date": "2006-10-27", "close": 2.41749106, "volume": 72717.0}, {"date": "2006-10-30", "close": 2.46452396, "volume": 268102.0}, {"date": "2006-10-31", "close": 2.4927437, "volume": 239817.0}, {"date": "2006-11-01", "close": 2.351645, "volume": 222821.0}, {"date": "2006-11-02", "close": 2.351645, "volume": 156818.0}, {"date": "2006-11-03", "close": 2.37045816, "volume": 78795.0}, {"date": "2006-11-06", "close": 2.34223842, "volume": 103802.0}, {"date": "2006-11-07", "close": 2.29520552, "volume": 83737.0}, {"date": "2006-11-08", "close": 2.351645, "volume": 69731.0}, {"date": "2006-11-09", "close": 2.33283184, "volume": 44065.0}, {"date": "2006-11-10", "close": 2.34223842, "volume": 30811.0}, {"date": "2006-11-13", "close": 2.3046121, "volume": 79263.0}, {"date": "2006-11-14", "close": 2.31401868, "volume": 158587.0}, {"date": "2006-11-15", "close": 2.31401868, "volume": 175219.0}, {"date": "2006-11-16", "close": 2.28579894, "volume": 84224.0}, {"date": "2006-11-17", "close": 2.26698578, "volume": 85926.0}, {"date": "2006-11-20", "close": 2.2105463, "volume": 149833.0}, {"date": "2006-11-21", "close": 2.1164805, "volume": 277785.0}, {"date": "2006-11-22", "close": 2.1164805, "volume": 250759.0}, {"date": "2006-11-23", "close": 2.1635134, "volume": 148980.0}, {"date": "2006-11-24", "close": 2.12588708, "volume": 110320.0}, {"date": "2006-11-27", "close": 2.1164805, "volume": 239903.0}, {"date": "2006-11-28", "close": 2.1164805, "volume": 158343.0}, {"date": "2006-11-29", "close": 2.17291998, "volume": 88720.0}, {"date": "2006-11-30", "close": 2.18232656, "volume": 109151.0}, {"date": "2006-12-01", "close": 2.2105463, "volume": 82215.0}, {"date": "2006-12-04", "close": 2.24817262, "volume": 99279.0}, {"date": "2006-12-05", "close": 2.28579894, "volume": 104720.0}, {"date": "2006-12-06", "close": 2.22935946, "volume": 102792.0}, {"date": "2006-12-07", "close": 2.27639236, "volume": 111864.0}, {"date": "2006-12-08", "close": 2.22935946, "volume": 45713.0}, {"date": "2006-12-11", "close": 2.23876604, "volume": 62327.0}, {"date": "2006-12-12", "close": 2.24817262, "volume": 6699.0}, {"date": "2006-12-13", "close": 2.27639236, "volume": 43308.0}, {"date": "2006-12-14", "close": 2.27639236, "volume": 75430.0}, {"date": "2006-12-15", "close": 2.2575792, "volume": 33272.0}, {"date": "2006-12-18", "close": 2.24817262, "volume": 88749.0}, {"date": "2006-12-19", "close": 2.24817262, "volume": 81830.0}, {"date": "2006-12-20", "close": 2.2575792, "volume": 40069.0}, {"date": "2006-12-21", "close": 2.24817262, "volume": 69424.0}, {"date": "2006-12-22", "close": 2.26698578, "volume": 19299.0}, {"date": "2006-12-27", "close": 2.28579894, "volume": 45543.0}, {"date": "2006-12-28", "close": 2.28579894, "volume": 11694.0}, {"date": "2006-12-29", "close": 2.27639236, "volume": 34297.0}, {"date": "2007-01-02", "close": 2.33283184, "volume": 99956.0}, {"date": "2007-01-03", "close": 2.37045816, "volume": 91245.0}, {"date": "2007-01-04", "close": 2.37045816, "volume": 125371.0}, {"date": "2007-01-05", "close": 2.3046121, "volume": 24505.0}, {"date": "2007-01-08", "close": 2.33283184, "volume": 34278.0}, {"date": "2007-01-09", "close": 2.33283184, "volume": 20442.0}, {"date": "2007-01-10", "close": 2.3046121, "volume": 39577.0}, {"date": "2007-01-11", "close": 2.36105158, "volume": 35938.0}, {"date": "2007-01-12", "close": 2.3046121, "volume": 66650.0}, {"date": "2007-01-15", "close": 2.2575792, "volume": 85954.0}, {"date": "2007-01-16", "close": 2.36105158, "volume": 90704.0}, {"date": "2007-01-17", "close": 2.3046121, "volume": 157180.0}, {"date": "2007-01-18", "close": 2.31401868, "volume": 40979.0}, {"date": "2007-01-19", "close": 2.351645, "volume": 48756.0}, {"date": "2007-01-22", "close": 2.351645, "volume": 105714.0}, {"date": "2007-01-23", "close": 2.351645, "volume": 34394.0}, {"date": "2007-01-24", "close": 2.37045816, "volume": 68148.0}, {"date": "2007-01-25", "close": 2.32342526, "volume": 123819.0}, {"date": "2007-01-29", "close": 2.37045816, "volume": 71701.0}, {"date": "2007-01-30", "close": 2.37045816, "volume": 49997.0}, {"date": "2007-01-31", "close": 2.36105158, "volume": 42450.0}, {"date": "2007-02-01", "close": 2.32342526, "volume": 114445.0}, {"date": "2007-02-02", "close": 2.38927132, "volume": 36690.0}, {"date": "2007-02-05", "close": 2.3986779, "volume": 62339.0}, {"date": "2007-02-06", "close": 2.42689764, "volume": 304985.0}, {"date": "2007-02-07", "close": 2.38927132, "volume": 102660.0}, {"date": "2007-02-08", "close": 2.33283184, "volume": 121024.0}, {"date": "2007-02-09", "close": 2.21995288, "volume": 396092.0}, {"date": "2007-02-12", "close": 2.2105463, "volume": 455228.0}, {"date": "2007-02-13", "close": 2.1164805, "volume": 195196.0}, {"date": "2007-02-14", "close": 2.2105463, "volume": 141452.0}, {"date": "2007-02-15", "close": 2.2105463, "volume": 168676.0}, {"date": "2007-02-16", "close": 2.1164805, "volume": 205530.0}, {"date": "2007-02-19", "close": 2.12588708, "volume": 134499.0}, {"date": "2007-02-20", "close": 2.10707392, "volume": 126232.0}, {"date": "2007-02-21", "close": 2.17291998, "volume": 62356.0}, {"date": "2007-02-22", "close": 2.10707392, "volume": 102189.0}, {"date": "2007-02-23", "close": 2.10707392, "volume": 117773.0}, {"date": "2007-02-26", "close": 2.13529366, "volume": 80814.0}, {"date": "2007-02-27", "close": 2.14470024, "volume": 95279.0}, {"date": "2007-02-28", "close": 2.09766734, "volume": 187229.0}, {"date": "2007-03-01", "close": 2.07885418, "volume": 136365.0}, {"date": "2007-03-02", "close": 2.0694476, "volume": 148388.0}, {"date": "2007-03-05", "close": 1.99419496, "volume": 154198.0}, {"date": "2007-03-06", "close": 2.0694476, "volume": 91313.0}, {"date": "2007-03-07", "close": 2.0224147, "volume": 92365.0}, {"date": "2007-03-08", "close": 2.06004102, "volume": 66871.0}, {"date": "2007-03-09", "close": 2.05063444, "volume": 139586.0}, {"date": "2007-03-12", "close": 2.05063444, "volume": 22205.0}, {"date": "2007-03-13", "close": 2.08826076, "volume": 121724.0}, {"date": "2007-03-14", "close": 2.10707392, "volume": 77257.0}, {"date": "2007-03-15", "close": 2.0694476, "volume": 23746.0}, {"date": "2007-03-16", "close": 2.07885418, "volume": 32627.0}, {"date": "2007-03-19", "close": 2.10707392, "volume": 139188.0}, {"date": "2007-03-20", "close": 2.08826076, "volume": 63405.0}, {"date": "2007-03-21", "close": 2.06004102, "volume": 74883.0}, {"date": "2007-03-22", "close": 2.04122786, "volume": 74403.0}, {"date": "2007-03-23", "close": 2.06004102, "volume": 61018.0}, {"date": "2007-03-26", "close": 2.0224147, "volume": 102285.0}, {"date": "2007-03-27", "close": 2.04122786, "volume": 99300.0}, {"date": "2007-03-28", "close": 2.03182128, "volume": 66937.0}, {"date": "2007-03-29", "close": 2.0694476, "volume": 54063.0}, {"date": "2007-03-30", "close": 2.03182128, "volume": 72665.0}, {"date": "2007-04-02", "close": 2.0224147, "volume": 57292.0}, {"date": "2007-04-03", "close": 2.05063444, "volume": 73794.0}, {"date": "2007-04-04", "close": 2.01300812, "volume": 114366.0}, {"date": "2007-04-05", "close": 2.06004102, "volume": 42615.0}, {"date": "2007-04-10", "close": 2.06004102, "volume": 131374.0}, {"date": "2007-04-11", "close": 2.06004102, "volume": 81666.0}, {"date": "2007-04-12", "close": 2.0694476, "volume": 110995.0}, {"date": "2007-04-13", "close": 2.04122786, "volume": 103902.0}, {"date": "2007-04-16", "close": 2.03182128, "volume": 108117.0}, {"date": "2007-04-17", "close": 2.04122786, "volume": 47657.0}, {"date": "2007-04-18", "close": 2.03182128, "volume": 136528.0}, {"date": "2007-04-19", "close": 2.0694476, "volume": 182204.0}, {"date": "2007-04-20", "close": 2.03182128, "volume": 112577.0}, {"date": "2007-04-23", "close": 2.04122786, "volume": 123870.0}, {"date": "2007-04-24", "close": 2.05063444, "volume": 122918.0}, {"date": "2007-04-26", "close": 2.01300812, "volume": 269705.0}, {"date": "2007-04-27", "close": 2.05063444, "volume": 246852.0}, {"date": "2007-04-30", "close": 2.00360154, "volume": 95122.0}, {"date": "2007-05-01", "close": 1.98478838, "volume": 140124.0}, {"date": "2007-05-02", "close": 2.01300812, "volume": 178484.0}, {"date": "2007-05-03", "close": 1.99419496, "volume": 128826.0}, {"date": "2007-05-04", "close": 2.00360154, "volume": 129298.0}, {"date": "2007-05-07", "close": 2.01300812, "volume": 268843.0}, {"date": "2007-05-08", "close": 1.99419496, "volume": 79612.0}, {"date": "2007-05-09", "close": 2.00360154, "volume": 170440.0}, {"date": "2007-05-10", "close": 2.00360154, "volume": 87568.0}, {"date": "2007-05-11", "close": 2.00360154, "volume": 181616.0}, {"date": "2007-05-14", "close": 1.99419496, "volume": 108182.0}, {"date": "2007-05-15", "close": 2.01300812, "volume": 83572.0}, {"date": "2007-05-16", "close": 2.0224147, "volume": 155313.0}, {"date": "2007-05-17", "close": 2.0224147, "volume": 118704.0}, {"date": "2007-05-18", "close": 2.06004102, "volume": 108735.0}, {"date": "2007-05-21", "close": 2.03182128, "volume": 231536.0}, {"date": "2007-05-22", "close": 1.99419496, "volume": 237259.0}, {"date": "2007-05-23", "close": 2.03182128, "volume": 70964.0}, {"date": "2007-05-24", "close": 2.00360154, "volume": 129153.0}, {"date": "2007-05-25", "close": 2.05063444, "volume": 185424.0}, {"date": "2007-05-28", "close": 2.00360154, "volume": 95952.0}, {"date": "2007-05-29", "close": 1.99419496, "volume": 220720.0}, {"date": "2007-05-30", "close": 1.98478838, "volume": 63357.0}, {"date": "2007-05-31", "close": 1.98478838, "volume": 171884.0}, {"date": "2007-06-01", "close": 1.98478838, "volume": 152560.0}, {"date": "2007-06-04", "close": 1.99419496, "volume": 95833.0}, {"date": "2007-06-05", "close": 1.98478838, "volume": 124315.0}, {"date": "2007-06-06", "close": 2.00360154, "volume": 165833.0}, {"date": "2007-06-07", "close": 1.99419496, "volume": 137981.0}, {"date": "2007-06-08", "close": 1.99419496, "volume": 100045.0}, {"date": "2007-06-12", "close": 1.93775548, "volume": 216676.0}, {"date": "2007-06-13", "close": 1.9283489, "volume": 123391.0}, {"date": "2007-06-14", "close": 1.87190942, "volume": 237598.0}, {"date": "2007-06-15", "close": 1.8342831, "volume": 306584.0}, {"date": "2007-06-18", "close": 1.84368968, "volume": 296909.0}, {"date": "2007-06-19", "close": 1.7872502, "volume": 660361.0}, {"date": "2007-06-20", "close": 1.79665678, "volume": 588373.0}, {"date": "2007-06-21", "close": 1.77784362, "volume": 312285.0}, {"date": "2007-06-22", "close": 1.76843704, "volume": 432306.0}, {"date": "2007-06-25", "close": 1.79665678, "volume": 411682.0}, {"date": "2007-06-26", "close": 1.79665678, "volume": 334306.0}, {"date": "2007-06-27", "close": 1.7872502, "volume": 274594.0}, {"date": "2007-06-28", "close": 1.87661271, "volume": 216110.0}, {"date": "2007-06-29", "close": 1.84368968, "volume": 302072.0}, {"date": "2007-07-02", "close": 1.93775548, "volume": 161546.0}, {"date": "2007-07-03", "close": 1.94716206, "volume": 188518.0}, {"date": "2007-07-04", "close": 1.94716206, "volume": 212592.0}, {"date": "2007-07-05", "close": 1.95656864, "volume": 99637.0}, {"date": "2007-07-06", "close": 1.9753818, "volume": 111725.0}, {"date": "2007-07-09", "close": 2.01300812, "volume": 130715.0}, {"date": "2007-07-10", "close": 2.0224147, "volume": 103102.0}, {"date": "2007-07-11", "close": 1.99419496, "volume": 114297.0}, {"date": "2007-07-12", "close": 2.00360154, "volume": 77562.0}, {"date": "2007-07-13", "close": 1.98478838, "volume": 94353.0}, {"date": "2007-07-16", "close": 1.9283489, "volume": 202707.0}, {"date": "2007-07-17", "close": 1.87190942, "volume": 299378.0}, {"date": "2007-07-18", "close": 1.881316, "volume": 319200.0}, {"date": "2007-07-19", "close": 1.85309626, "volume": 155745.0}, {"date": "2007-07-20", "close": 1.93775548, "volume": 104806.0}, {"date": "2007-07-23", "close": 1.9753818, "volume": 85720.0}, {"date": "2007-07-24", "close": 1.96597522, "volume": 60147.0}, {"date": "2007-07-25", "close": 1.9753818, "volume": 61968.0}, {"date": "2007-07-26", "close": 1.95656864, "volume": 116652.0}, {"date": "2007-07-27", "close": 1.89072258, "volume": 268582.0}, {"date": "2007-07-30", "close": 1.90012916, "volume": 89005.0}, {"date": "2007-07-31", "close": 1.93775548, "volume": 164584.0}, {"date": "2007-08-01", "close": 1.881316, "volume": 258244.0}, {"date": "2007-08-02", "close": 1.881316, "volume": 120282.0}, {"date": "2007-08-03", "close": 1.89072258, "volume": 107171.0}, {"date": "2007-08-06", "close": 1.881316, "volume": 118948.0}, {"date": "2007-08-07", "close": 1.881316, "volume": 170312.0}, {"date": "2007-08-08", "close": 1.91894232, "volume": 146311.0}, {"date": "2007-08-09", "close": 1.86250284, "volume": 92198.0}, {"date": "2007-08-10", "close": 1.91894232, "volume": 186890.0}, {"date": "2007-08-13", "close": 1.86250284, "volume": 102606.0}, {"date": "2007-08-14", "close": 1.85309626, "volume": 73224.0}, {"date": "2007-08-15", "close": 1.8342831, "volume": 125317.0}, {"date": "2007-08-16", "close": 1.81546994, "volume": 128843.0}, {"date": "2007-08-17", "close": 1.81546994, "volume": 169829.0}, {"date": "2007-08-20", "close": 1.85309626, "volume": 67820.0}, {"date": "2007-08-21", "close": 1.85309626, "volume": 158017.0}, {"date": "2007-08-22", "close": 1.84839297, "volume": 124198.0}, {"date": "2007-08-23", "close": 1.8342831, "volume": 178612.0}, {"date": "2007-08-24", "close": 1.8342831, "volume": 129740.0}, {"date": "2007-08-27", "close": 1.8342831, "volume": 119420.0}, {"date": "2007-08-28", "close": 1.86250284, "volume": 112403.0}, {"date": "2007-08-29", "close": 1.90953574, "volume": 125601.0}, {"date": "2007-08-30", "close": 1.93775548, "volume": 59733.0}, {"date": "2007-08-31", "close": 1.90012916, "volume": 55702.0}, {"date": "2007-09-03", "close": 1.9283489, "volume": 33586.0}, {"date": "2007-09-04", "close": 1.96597522, "volume": 163975.0}, {"date": "2007-09-05", "close": 1.96597522, "volume": 77890.0}, {"date": "2007-09-06", "close": 1.96597522, "volume": 120822.0}, {"date": "2007-09-07", "close": 1.93775548, "volume": 41257.0}, {"date": "2007-09-10", "close": 1.94716206, "volume": 46568.0}, {"date": "2007-09-11", "close": 1.9283489, "volume": 48356.0}, {"date": "2007-09-12", "close": 1.94716206, "volume": 40887.0}, {"date": "2007-09-13", "close": 1.94716206, "volume": 41133.0}, {"date": "2007-09-14", "close": 1.9283489, "volume": 38859.0}, {"date": "2007-09-17", "close": 1.89072258, "volume": 153983.0}, {"date": "2007-09-18", "close": 1.881316, "volume": 145983.0}, {"date": "2007-09-19", "close": 1.881316, "volume": 155388.0}, {"date": "2007-09-20", "close": 1.8342831, "volume": 207545.0}, {"date": "2007-09-21", "close": 1.90012916, "volume": 59658.0}, {"date": "2007-09-24", "close": 1.86250284, "volume": 145681.0}, {"date": "2007-09-25", "close": 1.881316, "volume": 87128.0}, {"date": "2007-09-26", "close": 1.881316, "volume": 152038.0}, {"date": "2007-09-27", "close": 1.86720613, "volume": 117958.0}, {"date": "2007-09-28", "close": 1.87190942, "volume": 61504.0}, {"date": "2007-10-01", "close": 1.93775548, "volume": 72110.0}, {"date": "2007-10-02", "close": 1.89072258, "volume": 81669.0}, {"date": "2007-10-03", "close": 1.90012916, "volume": 128305.0}, {"date": "2007-10-04", "close": 1.93775548, "volume": 80852.0}, {"date": "2007-10-05", "close": 1.9283489, "volume": 56450.0}, {"date": "2007-10-08", "close": 1.93775548, "volume": 60673.0}, {"date": "2007-10-09", "close": 1.95656864, "volume": 114199.0}, {"date": "2007-10-10", "close": 1.95656864, "volume": 209383.0}, {"date": "2007-10-11", "close": 1.95656864, "volume": 115083.0}, {"date": "2007-10-12", "close": 1.95656864, "volume": 127951.0}, {"date": "2007-10-15", "close": 1.96597522, "volume": 113097.0}, {"date": "2007-10-16", "close": 1.94716206, "volume": 84970.0}, {"date": "2007-10-17", "close": 1.9753818, "volume": 188648.0}, {"date": "2007-10-18", "close": 1.9753818, "volume": 162098.0}, {"date": "2007-10-19", "close": 1.9753818, "volume": 103318.0}, {"date": "2007-10-22", "close": 1.95656864, "volume": 253789.0}, {"date": "2007-10-23", "close": 1.99419496, "volume": 278740.0}, {"date": "2007-10-24", "close": 1.81546994, "volume": 295972.0}, {"date": "2007-10-25", "close": 1.79195349, "volume": 137472.0}, {"date": "2007-10-26", "close": 1.7872502, "volume": 273961.0}, {"date": "2007-10-29", "close": 1.80606336, "volume": 158317.0}, {"date": "2007-10-30", "close": 1.82487652, "volume": 126107.0}, {"date": "2007-10-31", "close": 1.84368968, "volume": 91505.0}, {"date": "2007-11-01", "close": 1.82017323, "volume": 157022.0}, {"date": "2007-11-02", "close": 1.77784362, "volume": 100644.0}, {"date": "2007-11-05", "close": 1.76843704, "volume": 212820.0}, {"date": "2007-11-06", "close": 1.77784362, "volume": 63922.0}, {"date": "2007-11-07", "close": 1.7872502, "volume": 136263.0}, {"date": "2007-11-08", "close": 1.7402173, "volume": 193418.0}, {"date": "2007-11-09", "close": 1.74962388, "volume": 94670.0}, {"date": "2007-11-12", "close": 1.72140414, "volume": 133811.0}, {"date": "2007-11-13", "close": 1.72140414, "volume": 100646.0}, {"date": "2007-11-14", "close": 1.71199756, "volume": 225914.0}, {"date": "2007-11-15", "close": 1.6931844, "volume": 204084.0}, {"date": "2007-11-16", "close": 1.67907453, "volume": 176604.0}, {"date": "2007-11-19", "close": 1.66496466, "volume": 104854.0}, {"date": "2007-11-20", "close": 1.6931844, "volume": 137373.0}, {"date": "2007-11-21", "close": 1.66966795, "volume": 131077.0}, {"date": "2007-11-22", "close": 1.56149228, "volume": 212351.0}, {"date": "2007-11-23", "close": 1.58971202, "volume": 240549.0}, {"date": "2007-11-26", "close": 1.57560215, "volume": 220302.0}, {"date": "2007-11-27", "close": 1.54267912, "volume": 80048.0}, {"date": "2007-11-28", "close": 1.56149228, "volume": 164818.0}, {"date": "2007-11-29", "close": 1.56149228, "volume": 183466.0}, {"date": "2007-11-30", "close": 1.55678899, "volume": 57347.0}, {"date": "2007-12-03", "close": 1.56149228, "volume": 39849.0}, {"date": "2007-12-04", "close": 1.55678899, "volume": 155607.0}, {"date": "2007-12-05", "close": 1.56619557, "volume": 181758.0}, {"date": "2007-12-06", "close": 1.56149228, "volume": 91279.0}, {"date": "2007-12-07", "close": 1.57089886, "volume": 83381.0}, {"date": "2007-12-10", "close": 1.58030544, "volume": 92114.0}, {"date": "2007-12-11", "close": 1.58971202, "volume": 232153.0}, {"date": "2007-12-12", "close": 1.58030544, "volume": 52445.0}, {"date": "2007-12-13", "close": 1.57089886, "volume": 83726.0}, {"date": "2007-12-14", "close": 1.58971202, "volume": 185514.0}, {"date": "2007-12-17", "close": 1.55678899, "volume": 98237.0}, {"date": "2007-12-18", "close": 1.52856925, "volume": 126030.0}, {"date": "2007-12-19", "close": 1.54267912, "volume": 77208.0}, {"date": "2007-12-20", "close": 1.53327254, "volume": 93853.0}, {"date": "2007-12-21", "close": 1.53797583, "volume": 138417.0}, {"date": "2007-12-24", "close": 1.56149228, "volume": 14936.0}, {"date": "2007-12-27", "close": 1.56149228, "volume": 33946.0}, {"date": "2007-12-28", "close": 1.56149228, "volume": 51865.0}, {"date": "2007-12-31", "close": 1.57089886, "volume": 57352.0}, {"date": "2008-01-02", "close": 1.57089886, "volume": 39264.0}, {"date": "2008-01-03", "close": 1.58500873, "volume": 10137.0}, {"date": "2008-01-04", "close": 1.62263505, "volume": 79964.0}, {"date": "2008-01-07", "close": 1.63204163, "volume": 119122.0}, {"date": "2008-01-08", "close": 1.61322847, "volume": 91368.0}, {"date": "2008-01-09", "close": 1.58030544, "volume": 104174.0}, {"date": "2008-01-10", "close": 1.58030544, "volume": 88744.0}, {"date": "2008-01-11", "close": 1.5050528, "volume": 165794.0}, {"date": "2008-01-14", "close": 1.5050528, "volume": 147801.0}, {"date": "2008-01-15", "close": 1.44391003, "volume": 102173.0}, {"date": "2008-01-16", "close": 1.48623964, "volume": 241257.0}, {"date": "2008-01-17", "close": 1.51445938, "volume": 137624.0}, {"date": "2008-01-18", "close": 1.53327254, "volume": 156203.0}, {"date": "2008-01-21", "close": 1.53327254, "volume": 218408.0}, {"date": "2008-01-22", "close": 1.4580199, "volume": 295630.0}, {"date": "2008-01-23", "close": 1.53327254, "volume": 133081.0}, {"date": "2008-01-24", "close": 1.52386596, "volume": 153207.0}, {"date": "2008-01-25", "close": 1.53327254, "volume": 135729.0}, {"date": "2008-01-29", "close": 1.48153635, "volume": 129657.0}, {"date": "2008-01-30", "close": 1.5050528, "volume": 116106.0}, {"date": "2008-01-31", "close": 1.53327254, "volume": 83329.0}, {"date": "2008-02-01", "close": 1.54267912, "volume": 143157.0}, {"date": "2008-02-04", "close": 1.48623964, "volume": 154724.0}, {"date": "2008-02-05", "close": 1.54267912, "volume": 81257.0}, {"date": "2008-02-06", "close": 1.58030544, "volume": 144402.0}, {"date": "2008-02-07", "close": 1.5520857, "volume": 124107.0}, {"date": "2008-02-08", "close": 1.50975609, "volume": 71649.0}, {"date": "2008-02-11", "close": 1.51445938, "volume": 132963.0}, {"date": "2008-02-12", "close": 1.50975609, "volume": 112604.0}, {"date": "2008-02-13", "close": 1.5050528, "volume": 130714.0}, {"date": "2008-02-14", "close": 1.52386596, "volume": 87055.0}, {"date": "2008-02-15", "close": 1.4580199, "volume": 94913.0}, {"date": "2008-02-18", "close": 1.4580199, "volume": 23999.0}, {"date": "2008-02-19", "close": 1.39217384, "volume": 178960.0}, {"date": "2008-02-20", "close": 1.410987, "volume": 118767.0}, {"date": "2008-02-21", "close": 1.41569029, "volume": 178075.0}, {"date": "2008-02-22", "close": 1.39217384, "volume": 129116.0}, {"date": "2008-02-25", "close": 1.43920674, "volume": 59762.0}, {"date": "2008-02-26", "close": 1.410987, "volume": 147812.0}, {"date": "2008-02-27", "close": 1.42039358, "volume": 127328.0}, {"date": "2008-02-28", "close": 1.37806397, "volume": 80468.0}, {"date": "2008-02-29", "close": 1.410987, "volume": 260925.0}, {"date": "2008-03-03", "close": 1.410987, "volume": 129542.0}, {"date": "2008-03-04", "close": 1.410987, "volume": 106694.0}, {"date": "2008-03-05", "close": 1.34514094, "volume": 187795.0}, {"date": "2008-03-06", "close": 1.3639541, "volume": 24842.0}, {"date": "2008-03-07", "close": 1.2698883, "volume": 152012.0}, {"date": "2008-03-10", "close": 1.18522908, "volume": 281940.0}, {"date": "2008-03-11", "close": 1.2698883, "volume": 302092.0}, {"date": "2008-03-12", "close": 1.3169212, "volume": 52918.0}, {"date": "2008-03-13", "close": 1.34514094, "volume": 129721.0}, {"date": "2008-03-14", "close": 1.34514094, "volume": 140030.0}, {"date": "2008-03-17", "close": 1.28870146, "volume": 63618.0}, {"date": "2008-03-18", "close": 1.29810804, "volume": 165956.0}, {"date": "2008-03-19", "close": 1.29810804, "volume": 191942.0}, {"date": "2008-03-20", "close": 1.24166856, "volume": 128920.0}, {"date": "2008-03-25", "close": 1.21344882, "volume": 101308.0}, {"date": "2008-03-26", "close": 1.2228554, "volume": 181112.0}, {"date": "2008-03-27", "close": 1.25107514, "volume": 67046.0}, {"date": "2008-03-28", "close": 1.25107514, "volume": 62771.0}, {"date": "2008-03-31", "close": 1.2698883, "volume": 104554.0}, {"date": "2008-04-01", "close": 1.2698883, "volume": 158601.0}, {"date": "2008-04-02", "close": 1.28870146, "volume": 139146.0}, {"date": "2008-04-03", "close": 1.27459159, "volume": 267533.0}, {"date": "2008-04-04", "close": 1.29810804, "volume": 413437.0}, {"date": "2008-04-07", "close": 1.29810804, "volume": 80115.0}, {"date": "2008-04-08", "close": 1.29810804, "volume": 78763.0}, {"date": "2008-04-09", "close": 1.31221791, "volume": 115162.0}, {"date": "2008-04-10", "close": 1.31221791, "volume": 95960.0}, {"date": "2008-04-11", "close": 1.28870146, "volume": 188618.0}, {"date": "2008-04-14", "close": 1.31221791, "volume": 167167.0}, {"date": "2008-04-15", "close": 1.3169212, "volume": 132418.0}, {"date": "2008-04-16", "close": 1.33573436, "volume": 126794.0}, {"date": "2008-04-17", "close": 1.3169212, "volume": 196197.0}, {"date": "2008-04-18", "close": 1.34043765, "volume": 47663.0}, {"date": "2008-04-21", "close": 1.34514094, "volume": 149971.0}, {"date": "2008-04-22", "close": 1.3639541, "volume": 31756.0}, {"date": "2008-04-23", "close": 1.39217384, "volume": 142372.0}, {"date": "2008-04-24", "close": 1.33573436, "volume": 152085.0}, {"date": "2008-04-28", "close": 1.410987, "volume": 38018.0}, {"date": "2008-04-29", "close": 1.40158042, "volume": 133319.0}, {"date": "2008-04-30", "close": 1.40158042, "volume": 231383.0}, {"date": "2008-05-01", "close": 1.40158042, "volume": 58491.0}, {"date": "2008-05-02", "close": 1.41569029, "volume": 102873.0}, {"date": "2008-05-05", "close": 1.47683306, "volume": 104053.0}, {"date": "2008-05-06", "close": 1.51445938, "volume": 66020.0}, {"date": "2008-05-07", "close": 1.52386596, "volume": 175816.0}, {"date": "2008-05-08", "close": 1.5050528, "volume": 132504.0}, {"date": "2008-05-09", "close": 1.52856925, "volume": 73989.0}, {"date": "2008-05-12", "close": 1.52386596, "volume": 37929.0}, {"date": "2008-05-13", "close": 1.5520857, "volume": 176491.0}, {"date": "2008-05-14", "close": 1.5520857, "volume": 71563.0}, {"date": "2008-05-15", "close": 1.5520857, "volume": 60080.0}, {"date": "2008-05-16", "close": 1.56149228, "volume": 28326.0}, {"date": "2008-05-19", "close": 1.56149228, "volume": 22839.0}, {"date": "2008-05-20", "close": 1.54738241, "volume": 57294.0}, {"date": "2008-05-21", "close": 1.52856925, "volume": 164801.0}, {"date": "2008-05-22", "close": 1.43450345, "volume": 95594.0}, {"date": "2008-05-23", "close": 1.43920674, "volume": 71748.0}, {"date": "2008-05-26", "close": 1.43920674, "volume": 98976.0}, {"date": "2008-05-27", "close": 1.42980016, "volume": 181763.0}, {"date": "2008-05-28", "close": 1.39687713, "volume": 270561.0}, {"date": "2008-05-29", "close": 1.40628371, "volume": 115265.0}, {"date": "2008-05-30", "close": 1.42039358, "volume": 128114.0}, {"date": "2008-06-02", "close": 1.43920674, "volume": 123982.0}, {"date": "2008-06-03", "close": 1.4580199, "volume": 53823.0}, {"date": "2008-06-04", "close": 1.43920674, "volume": 55530.0}, {"date": "2008-06-05", "close": 1.42039358, "volume": 183761.0}, {"date": "2008-06-06", "close": 1.42509687, "volume": 38315.0}, {"date": "2008-06-10", "close": 1.39217384, "volume": 206733.0}, {"date": "2008-06-11", "close": 1.32632778, "volume": 101957.0}, {"date": "2008-06-12", "close": 1.34514094, "volume": 86011.0}, {"date": "2008-06-13", "close": 1.30281133, "volume": 116139.0}, {"date": "2008-06-16", "close": 1.2698883, "volume": 116200.0}, {"date": "2008-06-17", "close": 1.2228554, "volume": 150366.0}, {"date": "2008-06-18", "close": 1.18522908, "volume": 144925.0}, {"date": "2008-06-19", "close": 1.18522908, "volume": 173591.0}, {"date": "2008-06-20", "close": 1.19463566, "volume": 258125.0}, {"date": "2008-06-23", "close": 1.19463566, "volume": 264395.0}, {"date": "2008-06-24", "close": 1.14289947, "volume": 339423.0}, {"date": "2008-06-25", "close": 1.15700934, "volume": 187868.0}, {"date": "2008-06-26", "close": 1.14760276, "volume": 366537.0}, {"date": "2008-06-27", "close": 1.13819618, "volume": 407374.0}, {"date": "2008-06-30", "close": 1.15230605, "volume": 359613.0}, {"date": "2008-07-01", "close": 1.14760276, "volume": 33625.0}, {"date": "2008-07-02", "close": 1.17111921, "volume": 280539.0}, {"date": "2008-07-03", "close": 1.15700934, "volume": 97105.0}, {"date": "2008-07-04", "close": 1.1758225, "volume": 64138.0}, {"date": "2008-07-07", "close": 1.15700934, "volume": 11441.0}, {"date": "2008-07-08", "close": 1.14760276, "volume": 39993.0}, {"date": "2008-07-09", "close": 1.13819618, "volume": 132491.0}, {"date": "2008-07-10", "close": 1.14760276, "volume": 56862.0}, {"date": "2008-07-11", "close": 1.14760276, "volume": 62091.0}, {"date": "2008-07-14", "close": 1.11938302, "volume": 49308.0}, {"date": "2008-07-15", "close": 1.10056986, "volume": 56482.0}, {"date": "2008-07-16", "close": 1.09116328, "volume": 73361.0}, {"date": "2008-07-17", "close": 1.1287896, "volume": 74075.0}, {"date": "2008-07-18", "close": 1.06294354, "volume": 21793.0}, {"date": "2008-07-21", "close": 1.10056986, "volume": 42311.0}, {"date": "2008-07-22", "close": 1.11938302, "volume": 104836.0}, {"date": "2008-07-23", "close": 1.2228554, "volume": 106655.0}, {"date": "2008-07-24", "close": 1.2228554, "volume": 65610.0}, {"date": "2008-07-25", "close": 1.1287896, "volume": 74469.0}, {"date": "2008-07-28", "close": 1.19463566, "volume": 23392.0}, {"date": "2008-07-29", "close": 1.13819618, "volume": 24185.0}, {"date": "2008-07-30", "close": 1.1287896, "volume": 66273.0}, {"date": "2008-07-31", "close": 1.19463566, "volume": 83810.0}, {"date": "2008-08-01", "close": 1.19463566, "volume": 55918.0}, {"date": "2008-08-04", "close": 1.13819618, "volume": 65499.0}, {"date": "2008-08-05", "close": 1.14289947, "volume": 106485.0}, {"date": "2008-08-06", "close": 1.14760276, "volume": 140924.0}, {"date": "2008-08-07", "close": 1.1287896, "volume": 80603.0}, {"date": "2008-08-08", "close": 1.2228554, "volume": 54189.0}, {"date": "2008-08-11", "close": 1.21815211, "volume": 24079.0}, {"date": "2008-08-12", "close": 1.1758225, "volume": 32989.0}, {"date": "2008-08-13", "close": 1.2228554, "volume": 39617.0}, {"date": "2008-08-14", "close": 1.2228554, "volume": 43662.0}, {"date": "2008-08-15", "close": 1.21344882, "volume": 21520.0}, {"date": "2008-08-18", "close": 1.18993237, "volume": 25443.0}, {"date": "2008-08-19", "close": 1.19463566, "volume": 133384.0}, {"date": "2008-08-20", "close": 1.14760276, "volume": 41992.0}, {"date": "2008-08-21", "close": 1.15700934, "volume": 23091.0}, {"date": "2008-08-22", "close": 1.16171263, "volume": 24312.0}, {"date": "2008-08-25", "close": 1.1758225, "volume": 16401.0}, {"date": "2008-08-26", "close": 1.15700934, "volume": 79907.0}, {"date": "2008-08-27", "close": 1.14760276, "volume": 150009.0}, {"date": "2008-08-28", "close": 1.16641592, "volume": 32240.0}, {"date": "2008-08-29", "close": 1.19463566, "volume": 35809.0}, {"date": "2008-09-01", "close": 1.16641592, "volume": 97385.0}, {"date": "2008-09-02", "close": 1.15700934, "volume": 29404.0}, {"date": "2008-09-03", "close": 1.18522908, "volume": 17707.0}, {"date": "2008-09-04", "close": 1.23226198, "volume": 39580.0}, {"date": "2008-09-05", "close": 1.2698883, "volume": 96701.0}, {"date": "2008-09-08", "close": 1.21344882, "volume": 24726.0}, {"date": "2008-09-09", "close": 1.2228554, "volume": 118651.0}, {"date": "2008-09-10", "close": 1.26048172, "volume": 69277.0}, {"date": "2008-09-11", "close": 1.20874553, "volume": 86557.0}, {"date": "2008-09-12", "close": 1.2228554, "volume": 39114.0}, {"date": "2008-09-15", "close": 1.2228554, "volume": 144686.0}, {"date": "2008-09-16", "close": 1.19463566, "volume": 150482.0}, {"date": "2008-09-17", "close": 1.15700934, "volume": 90331.0}, {"date": "2008-09-18", "close": 1.0817567, "volume": 244462.0}, {"date": "2008-09-19", "close": 1.15700934, "volume": 142824.0}, {"date": "2008-09-22", "close": 1.10997644, "volume": 60644.0}, {"date": "2008-09-23", "close": 1.19463566, "volume": 72640.0}, {"date": "2008-09-24", "close": 1.19463566, "volume": 16744.0}, {"date": "2008-09-25", "close": 1.2228554, "volume": 62528.0}, {"date": "2008-09-26", "close": 1.1758225, "volume": 200744.0}, {"date": "2008-09-29", "close": 1.18522908, "volume": 71882.0}, {"date": "2008-09-30", "close": 1.1758225, "volume": 62205.0}, {"date": "2008-10-01", "close": 1.18522908, "volume": 23781.0}, {"date": "2008-10-02", "close": 1.2228554, "volume": 85544.0}, {"date": "2008-10-03", "close": 1.21344882, "volume": 28863.0}, {"date": "2008-10-06", "close": 1.18522908, "volume": 31197.0}, {"date": "2008-10-07", "close": 1.21344882, "volume": 93570.0}, {"date": "2008-10-08", "close": 1.15230605, "volume": 25497.0}, {"date": "2008-10-09", "close": 1.14760276, "volume": 88821.0}, {"date": "2008-10-10", "close": 1.10056986, "volume": 259076.0}, {"date": "2008-10-13", "close": 1.11938302, "volume": 260931.0}, {"date": "2008-10-14", "close": 1.10997644, "volume": 75887.0}, {"date": "2008-10-15", "close": 1.10527315, "volume": 87730.0}, {"date": "2008-10-16", "close": 1.04413038, "volume": 187002.0}, {"date": "2008-10-17", "close": 1.10056986, "volume": 146978.0}, {"date": "2008-10-20", "close": 1.15700934, "volume": 217415.0}, {"date": "2008-10-21", "close": 1.15700934, "volume": 151588.0}, {"date": "2008-10-22", "close": 1.14289947, "volume": 143059.0}, {"date": "2008-10-23", "close": 1.1287896, "volume": 363704.0}, {"date": "2008-10-24", "close": 1.0817567, "volume": 147906.0}, {"date": "2008-10-27", "close": 1.01023088, "volume": 65465.0}, {"date": "2008-10-28", "close": 1.01976136, "volume": 184093.0}, {"date": "2008-10-29", "close": 1.02929184, "volume": 60251.0}, {"date": "2008-10-30", "close": 1.02929184, "volume": 61041.0}, {"date": "2008-10-31", "close": 1.01023088, "volume": 124571.0}, {"date": "2008-11-03", "close": 1.0483528, "volume": 28576.0}, {"date": "2008-11-04", "close": 1.05788328, "volume": 54562.0}, {"date": "2008-11-05", "close": 1.03882232, "volume": 113849.0}, {"date": "2008-11-06", "close": 1.01499612, "volume": 104785.0}, {"date": "2008-11-07", "close": 1.0483528, "volume": 46745.0}, {"date": "2008-11-10", "close": 1.01976136, "volume": 113781.0}, {"date": "2008-11-11", "close": 1.02929184, "volume": 43020.0}, {"date": "2008-11-12", "close": 1.01976136, "volume": 174646.0}, {"date": "2008-11-13", "close": 1.00546564, "volume": 224962.0}, {"date": "2008-11-14", "close": 1.01499612, "volume": 132197.0}, {"date": "2008-11-17", "close": 1.04358756, "volume": 231607.0}, {"date": "2008-11-18", "close": 1.01023088, "volume": 37653.0}, {"date": "2008-11-19", "close": 1.0007004, "volume": 269238.0}, {"date": "2008-11-20", "close": 0.96257848, "volume": 67900.0}, {"date": "2008-11-21", "close": 0.97210896, "volume": 262575.0}, {"date": "2008-11-24", "close": 0.953048, "volume": 95816.0}, {"date": "2008-11-25", "close": 1.01976136, "volume": 68553.0}, {"date": "2008-11-26", "close": 1.0483528, "volume": 280689.0}, {"date": "2008-11-27", "close": 0.99116992, "volume": 16452.0}, {"date": "2008-11-28", "close": 1.0483528, "volume": 77270.0}, {"date": "2008-12-01", "close": 1.06741376, "volume": 102770.0}, {"date": "2008-12-02", "close": 1.0483528, "volume": 25077.0}, {"date": "2008-12-03", "close": 1.06741376, "volume": 63464.0}, {"date": "2008-12-04", "close": 1.0483528, "volume": 69204.0}, {"date": "2008-12-05", "close": 1.05311804, "volume": 68674.0}, {"date": "2008-12-08", "close": 1.11506616, "volume": 147239.0}, {"date": "2008-12-09", "close": 1.11506616, "volume": 51786.0}, {"date": "2008-12-10", "close": 1.11030092, "volume": 72226.0}, {"date": "2008-12-11", "close": 1.11506616, "volume": 138948.0}, {"date": "2008-12-12", "close": 1.0960052, "volume": 52104.0}, {"date": "2008-12-15", "close": 1.08647472, "volume": 13680.0}, {"date": "2008-12-16", "close": 1.11506616, "volume": 135940.0}, {"date": "2008-12-17", "close": 1.11506616, "volume": 76513.0}, {"date": "2008-12-18", "close": 1.06264852, "volume": 35570.0}, {"date": "2008-12-19", "close": 1.10553568, "volume": 195003.0}, {"date": "2008-12-22", "close": 1.10553568, "volume": 39017.0}, {"date": "2008-12-23", "close": 1.09123996, "volume": 56284.0}, {"date": "2008-12-24", "close": 1.0960052, "volume": 37185.0}, {"date": "2008-12-29", "close": 1.0960052, "volume": 43809.0}, {"date": "2008-12-30", "close": 1.10553568, "volume": 51992.0}, {"date": "2008-12-31", "close": 1.13412712, "volume": 23725.0}, {"date": "2009-01-02", "close": 1.13412712, "volume": 63563.0}, {"date": "2009-01-05", "close": 1.10553568, "volume": 36795.0}, {"date": "2009-01-06", "close": 1.10553568, "volume": 48637.0}, {"date": "2009-01-07", "close": 1.11506616, "volume": 15603.0}, {"date": "2009-01-08", "close": 1.12459664, "volume": 7041.0}, {"date": "2009-01-09", "close": 1.1436576, "volume": 13116.0}, {"date": "2009-01-12", "close": 1.11506616, "volume": 31609.0}, {"date": "2009-01-13", "close": 1.11506616, "volume": 14233.0}, {"date": "2009-01-14", "close": 1.12459664, "volume": 113113.0}, {"date": "2009-01-15", "close": 1.12459664, "volume": 49454.0}, {"date": "2009-01-16", "close": 1.12459664, "volume": 103170.0}, {"date": "2009-01-19", "close": 1.1436576, "volume": 47766.0}, {"date": "2009-01-20", "close": 1.12459664, "volume": 52370.0}, {"date": "2009-01-21", "close": 1.09123996, "volume": 38842.0}, {"date": "2009-01-22", "close": 1.12459664, "volume": 14654.0}, {"date": "2009-01-23", "close": 1.10553568, "volume": 102692.0}, {"date": "2009-01-27", "close": 1.08647472, "volume": 103324.0}, {"date": "2009-01-28", "close": 1.10553568, "volume": 38468.0}, {"date": "2009-01-29", "close": 1.10077044, "volume": 51158.0}, {"date": "2009-01-30", "close": 1.10553568, "volume": 34419.0}, {"date": "2009-02-02", "close": 1.10553568, "volume": 2099.0}, {"date": "2009-02-03", "close": 1.0960052, "volume": 111978.0}, {"date": "2009-02-04", "close": 1.09123996, "volume": 29940.0}, {"date": "2009-02-05", "close": 1.10553568, "volume": 26441.0}, {"date": "2009-02-06", "close": 1.0960052, "volume": 134153.0}, {"date": "2009-02-09", "close": 1.1436576, "volume": 88916.0}, {"date": "2009-02-10", "close": 1.1436576, "volume": 33371.0}, {"date": "2009-02-11", "close": 1.11506616, "volume": 79930.0}, {"date": "2009-02-12", "close": 1.1436576, "volume": 83387.0}, {"date": "2009-02-13", "close": 1.21037096, "volume": 157121.0}, {"date": "2009-02-16", "close": 1.20560572, "volume": 34547.0}, {"date": "2009-02-17", "close": 1.1436576, "volume": 81567.0}, {"date": "2009-02-18", "close": 1.13412712, "volume": 36003.0}, {"date": "2009-02-19", "close": 1.1198314, "volume": 83742.0}, {"date": "2009-02-20", "close": 1.1198314, "volume": 31626.0}, {"date": "2009-02-23", "close": 1.17701428, "volume": 68491.0}, {"date": "2009-02-24", "close": 1.16271856, "volume": 162757.0}, {"date": "2009-02-25", "close": 1.1436576, "volume": 45839.0}, {"date": "2009-02-26", "close": 1.12459664, "volume": 80745.0}, {"date": "2009-02-27", "close": 1.12459664, "volume": 19806.0}, {"date": "2009-03-02", "close": 1.13412712, "volume": 86275.0}, {"date": "2009-03-03", "close": 1.0960052, "volume": 63993.0}, {"date": "2009-03-04", "close": 1.12459664, "volume": 130155.0}, {"date": "2009-03-05", "close": 1.16271856, "volume": 82204.0}, {"date": "2009-03-06", "close": 1.12459664, "volume": 71689.0}, {"date": "2009-03-09", "close": 1.11506616, "volume": 71284.0}, {"date": "2009-03-10", "close": 1.0960052, "volume": 121888.0}, {"date": "2009-03-11", "close": 1.0960052, "volume": 42876.0}, {"date": "2009-03-12", "close": 1.11506616, "volume": 26851.0}, {"date": "2009-03-13", "close": 1.10553568, "volume": 8795.0}, {"date": "2009-03-16", "close": 1.13412712, "volume": 39800.0}, {"date": "2009-03-17", "close": 1.10553568, "volume": 50175.0}, {"date": "2009-03-18", "close": 1.0960052, "volume": 47835.0}, {"date": "2009-03-19", "close": 1.10077044, "volume": 7345.0}, {"date": "2009-03-20", "close": 1.13412712, "volume": 18200.0}, {"date": "2009-03-23", "close": 1.13412712, "volume": 48390.0}, {"date": "2009-03-24", "close": 1.18654476, "volume": 184562.0}, {"date": "2009-03-25", "close": 1.13889236, "volume": 36826.0}, {"date": "2009-03-26", "close": 1.1436576, "volume": 24570.0}, {"date": "2009-03-27", "close": 1.1436576, "volume": 70741.0}, {"date": "2009-03-30", "close": 1.1436576, "volume": 11460.0}, {"date": "2009-03-31", "close": 1.19131, "volume": 40953.0}, {"date": "2009-04-01", "close": 1.19131, "volume": 25182.0}, {"date": "2009-04-02", "close": 1.19131, "volume": 203383.0}, {"date": "2009-04-03", "close": 1.20560572, "volume": 103877.0}, {"date": "2009-04-06", "close": 1.20084048, "volume": 99209.0}, {"date": "2009-04-07", "close": 1.2389624, "volume": 71242.0}, {"date": "2009-04-08", "close": 1.17224904, "volume": 70096.0}, {"date": "2009-04-09", "close": 1.18177952, "volume": 34565.0}, {"date": "2009-04-14", "close": 1.20084048, "volume": 10787.0}, {"date": "2009-04-15", "close": 1.22943192, "volume": 20008.0}, {"date": "2009-04-16", "close": 1.22943192, "volume": 62088.0}, {"date": "2009-04-17", "close": 1.24849288, "volume": 51607.0}, {"date": "2009-04-20", "close": 1.2627886, "volume": 36585.0}, {"date": "2009-04-21", "close": 1.26755384, "volume": 101896.0}, {"date": "2009-04-22", "close": 1.27708432, "volume": 87960.0}, {"date": "2009-04-23", "close": 1.27708432, "volume": 208443.0}, {"date": "2009-04-24", "close": 1.27708432, "volume": 470.0}, {"date": "2009-04-27", "close": 1.24849288, "volume": 24600.0}, {"date": "2009-04-28", "close": 1.21990144, "volume": 33472.0}, {"date": "2009-04-29", "close": 1.21037096, "volume": 23995.0}, {"date": "2009-04-30", "close": 1.2389624, "volume": 35858.0}, {"date": "2009-05-01", "close": 1.26755384, "volume": 41539.0}, {"date": "2009-05-04", "close": 1.24849288, "volume": 68985.0}, {"date": "2009-05-05", "close": 1.3342672, "volume": 77129.0}, {"date": "2009-05-06", "close": 1.3342672, "volume": 101951.0}, {"date": "2009-05-07", "close": 1.3342672, "volume": 9024.0}, {"date": "2009-05-08", "close": 1.3819196, "volume": 73155.0}, {"date": "2009-05-11", "close": 1.40098056, "volume": 18634.0}, {"date": "2009-05-12", "close": 1.40098056, "volume": 87020.0}, {"date": "2009-05-13", "close": 1.42004152, "volume": 67007.0}, {"date": "2009-05-14", "close": 1.41051104, "volume": 111854.0}, {"date": "2009-05-15", "close": 1.3819196, "volume": 55424.0}, {"date": "2009-05-18", "close": 1.34379768, "volume": 68202.0}, {"date": "2009-05-19", "close": 1.3819196, "volume": 39818.0}, {"date": "2009-05-20", "close": 1.39145008, "volume": 58349.0}, {"date": "2009-05-21", "close": 1.3819196, "volume": 93333.0}, {"date": "2009-05-22", "close": 1.46769392, "volume": 53305.0}, {"date": "2009-05-25", "close": 1.35332816, "volume": 71280.0}, {"date": "2009-05-26", "close": 1.35332816, "volume": 40715.0}, {"date": "2009-05-27", "close": 1.34856292, "volume": 44515.0}, {"date": "2009-05-28", "close": 1.31997148, "volume": 69073.0}, {"date": "2009-05-29", "close": 1.31997148, "volume": 71315.0}, {"date": "2009-06-01", "close": 1.3342672, "volume": 69944.0}, {"date": "2009-06-02", "close": 1.38668484, "volume": 39506.0}, {"date": "2009-06-03", "close": 1.4057458, "volume": 40302.0}, {"date": "2009-06-04", "close": 1.39145008, "volume": 32284.0}, {"date": "2009-06-05", "close": 1.3819196, "volume": 78149.0}, {"date": "2009-06-09", "close": 1.429572, "volume": 26358.0}, {"date": "2009-06-10", "close": 1.3819196, "volume": 79204.0}, {"date": "2009-06-11", "close": 1.429572, "volume": 39552.0}, {"date": "2009-06-12", "close": 1.3580934, "volume": 42779.0}, {"date": "2009-06-15", "close": 1.40098056, "volume": 54621.0}, {"date": "2009-06-16", "close": 1.3819196, "volume": 47035.0}, {"date": "2009-06-17", "close": 1.3580934, "volume": 43561.0}, {"date": "2009-06-18", "close": 1.3580934, "volume": 30785.0}, {"date": "2009-06-19", "close": 1.3580934, "volume": 107223.0}, {"date": "2009-06-22", "close": 1.35332816, "volume": 92231.0}, {"date": "2009-06-23", "close": 1.29614528, "volume": 170666.0}, {"date": "2009-06-24", "close": 1.34379768, "volume": 79655.0}, {"date": "2009-06-25", "close": 1.29614528, "volume": 192151.0}, {"date": "2009-06-26", "close": 1.32950196, "volume": 99003.0}, {"date": "2009-06-29", "close": 1.429572, "volume": 117224.0}, {"date": "2009-06-30", "close": 1.39145008, "volume": 82931.0}, {"date": "2009-07-01", "close": 1.3580934, "volume": 13404.0}, {"date": "2009-07-02", "close": 1.43910248, "volume": 22397.0}, {"date": "2009-07-03", "close": 1.40098056, "volume": 64150.0}, {"date": "2009-07-06", "close": 1.41051104, "volume": 24517.0}, {"date": "2009-07-07", "close": 1.43910248, "volume": 108965.0}, {"date": "2009-07-08", "close": 1.3819196, "volume": 40606.0}, {"date": "2009-07-09", "close": 1.40098056, "volume": 80976.0}, {"date": "2009-07-10", "close": 1.34856292, "volume": 29895.0}, {"date": "2009-07-13", "close": 1.31520624, "volume": 166194.0}, {"date": "2009-07-14", "close": 1.37715436, "volume": 91754.0}, {"date": "2009-07-15", "close": 1.4057458, "volume": 16987.0}, {"date": "2009-07-16", "close": 1.37715436, "volume": 24276.0}, {"date": "2009-07-17", "close": 1.42004152, "volume": 15641.0}, {"date": "2009-07-20", "close": 1.42004152, "volume": 86937.0}, {"date": "2009-07-21", "close": 1.39145008, "volume": 56626.0}, {"date": "2009-07-22", "close": 1.41051104, "volume": 48724.0}, {"date": "2009-07-23", "close": 1.41527628, "volume": 69969.0}, {"date": "2009-07-24", "close": 1.40098056, "volume": 51841.0}, {"date": "2009-07-27", "close": 1.39145008, "volume": 105042.0}, {"date": "2009-07-28", "close": 1.39621532, "volume": 85650.0}, {"date": "2009-07-29", "close": 1.40098056, "volume": 55884.0}, {"date": "2009-07-30", "close": 1.42004152, "volume": 87339.0}, {"date": "2009-07-31", "close": 1.42004152, "volume": 192827.0}, {"date": "2009-08-03", "close": 1.45816344, "volume": 79328.0}, {"date": "2009-08-04", "close": 1.43910248, "volume": 72770.0}, {"date": "2009-08-05", "close": 1.43910248, "volume": 132808.0}, {"date": "2009-08-06", "close": 1.429572, "volume": 198102.0}, {"date": "2009-08-07", "close": 1.45816344, "volume": 84099.0}, {"date": "2009-08-10", "close": 1.48198964, "volume": 117706.0}, {"date": "2009-08-11", "close": 1.48198964, "volume": 85801.0}, {"date": "2009-08-12", "close": 1.45816344, "volume": 171638.0}, {"date": "2009-08-13", "close": 1.46769392, "volume": 109549.0}, {"date": "2009-08-14", "close": 1.48675488, "volume": 197844.0}, {"date": "2009-08-17", "close": 1.48675488, "volume": 97459.0}, {"date": "2009-08-18", "close": 1.47245916, "volume": 83154.0}, {"date": "2009-08-19", "close": 1.47245916, "volume": 99505.0}, {"date": "2009-08-20", "close": 1.45816344, "volume": 53991.0}, {"date": "2009-08-21", "close": 1.45816344, "volume": 56450.0}, {"date": "2009-08-24", "close": 1.48675488, "volume": 93590.0}, {"date": "2009-08-25", "close": 1.48675488, "volume": 99480.0}, {"date": "2009-08-26", "close": 1.4772244, "volume": 45769.0}, {"date": "2009-08-27", "close": 1.50581584, "volume": 14736.0}, {"date": "2009-08-28", "close": 1.5248768, "volume": 97378.0}, {"date": "2009-08-31", "close": 1.51534632, "volume": 65739.0}, {"date": "2009-09-01", "close": 1.5248768, "volume": 44373.0}, {"date": "2009-09-02", "close": 1.5248768, "volume": 46850.0}, {"date": "2009-09-03", "close": 1.5248768, "volume": 74157.0}, {"date": "2009-09-04", "close": 1.51534632, "volume": 63302.0}, {"date": "2009-09-07", "close": 1.55823348, "volume": 33120.0}, {"date": "2009-09-08", "close": 1.5248768, "volume": 98944.0}, {"date": "2009-09-09", "close": 1.52964204, "volume": 48866.0}, {"date": "2009-09-10", "close": 1.56776396, "volume": 102325.0}, {"date": "2009-09-11", "close": 1.63924256, "volume": 133521.0}, {"date": "2009-09-14", "close": 1.60112064, "volume": 105398.0}, {"date": "2009-09-15", "close": 1.64877304, "volume": 100431.0}, {"date": "2009-09-16", "close": 1.61541636, "volume": 96008.0}, {"date": "2009-09-17", "close": 1.6201816, "volume": 59735.0}, {"date": "2009-09-18", "close": 1.63924256, "volume": 73761.0}, {"date": "2009-09-21", "close": 1.62494684, "volume": 96419.0}, {"date": "2009-09-22", "close": 1.63924256, "volume": 80807.0}, {"date": "2009-09-23", "close": 1.6440078, "volume": 45249.0}, {"date": "2009-09-24", "close": 1.62971208, "volume": 149409.0}, {"date": "2009-09-25", "close": 1.62971208, "volume": 76050.0}, {"date": "2009-09-28", "close": 1.64877304, "volume": 128939.0}, {"date": "2009-09-29", "close": 1.68689496, "volume": 56661.0}, {"date": "2009-09-30", "close": 1.69642544, "volume": 118945.0}, {"date": "2009-10-01", "close": 1.68689496, "volume": 96672.0}, {"date": "2009-10-02", "close": 1.64877304, "volume": 271310.0}, {"date": "2009-10-05", "close": 1.63924256, "volume": 30717.0}, {"date": "2009-10-06", "close": 1.60588588, "volume": 94912.0}, {"date": "2009-10-07", "close": 1.65830352, "volume": 67264.0}, {"date": "2009-10-08", "close": 1.62494684, "volume": 187016.0}, {"date": "2009-10-09", "close": 1.64877304, "volume": 44309.0}, {"date": "2009-10-12", "close": 1.64877304, "volume": 166769.0}, {"date": "2009-10-13", "close": 1.65830352, "volume": 146780.0}, {"date": "2009-10-14", "close": 1.62971208, "volume": 60342.0}, {"date": "2009-10-15", "close": 1.65830352, "volume": 114790.0}, {"date": "2009-10-16", "close": 1.62971208, "volume": 93060.0}, {"date": "2009-10-19", "close": 1.63447732, "volume": 72137.0}, {"date": "2009-10-20", "close": 1.65353828, "volume": 42280.0}, {"date": "2009-10-21", "close": 1.67736448, "volume": 63366.0}, {"date": "2009-10-22", "close": 1.63924256, "volume": 187705.0}, {"date": "2009-10-23", "close": 1.65353828, "volume": 157112.0}, {"date": "2009-10-26", "close": 1.65353828, "volume": 191319.0}, {"date": "2009-10-27", "close": 1.68689496, "volume": 236741.0}, {"date": "2009-10-28", "close": 1.58205968, "volume": 101128.0}, {"date": "2009-10-29", "close": 1.49628536, "volume": 245829.0}, {"date": "2009-10-30", "close": 1.548703, "volume": 177121.0}, {"date": "2009-11-02", "close": 1.50581584, "volume": 137429.0}, {"date": "2009-11-03", "close": 1.56776396, "volume": 139641.0}, {"date": "2009-11-04", "close": 1.5248768, "volume": 57097.0}, {"date": "2009-11-05", "close": 1.5248768, "volume": 43469.0}, {"date": "2009-11-06", "close": 1.5248768, "volume": 35526.0}, {"date": "2009-11-09", "close": 1.52964204, "volume": 91541.0}, {"date": "2009-11-10", "close": 1.53440728, "volume": 100873.0}, {"date": "2009-11-11", "close": 1.54393776, "volume": 115630.0}, {"date": "2009-11-12", "close": 1.548703, "volume": 46123.0}, {"date": "2009-11-13", "close": 1.55346824, "volume": 56913.0}, {"date": "2009-11-16", "close": 1.53440728, "volume": 109091.0}, {"date": "2009-11-17", "close": 1.53440728, "volume": 61795.0}, {"date": "2009-11-18", "close": 1.548703, "volume": 169569.0}, {"date": "2009-11-19", "close": 1.52964204, "volume": 85765.0}, {"date": "2009-11-20", "close": 1.5248768, "volume": 43904.0}, {"date": "2009-11-23", "close": 1.5725292, "volume": 97759.0}, {"date": "2009-11-24", "close": 1.55823348, "volume": 38585.0}, {"date": "2009-11-25", "close": 1.5725292, "volume": 24742.0}, {"date": "2009-11-26", "close": 1.58205968, "volume": 24931.0}, {"date": "2009-11-27", "close": 1.56776396, "volume": 90450.0}, {"date": "2009-11-30", "close": 1.5725292, "volume": 60863.0}, {"date": "2009-12-01", "close": 1.52964204, "volume": 74757.0}, {"date": "2009-12-02", "close": 1.54393776, "volume": 79829.0}, {"date": "2009-12-03", "close": 1.54393776, "volume": 80854.0}, {"date": "2009-12-04", "close": 1.4772244, "volume": 96917.0}, {"date": "2009-12-07", "close": 1.54393776, "volume": 118409.0}, {"date": "2009-12-08", "close": 1.51534632, "volume": 72729.0}, {"date": "2009-12-09", "close": 1.46769392, "volume": 39369.0}, {"date": "2009-12-10", "close": 1.52964204, "volume": 69284.0}, {"date": "2009-12-11", "close": 1.49628536, "volume": 135291.0}, {"date": "2009-12-14", "close": 1.5248768, "volume": 98667.0}, {"date": "2009-12-15", "close": 1.53917252, "volume": 99525.0}, {"date": "2009-12-16", "close": 1.55823348, "volume": 141499.0}, {"date": "2009-12-17", "close": 1.5725292, "volume": 32296.0}, {"date": "2009-12-18", "close": 1.5725292, "volume": 64387.0}, {"date": "2009-12-21", "close": 1.55346824, "volume": 148707.0}, {"date": "2009-12-22", "close": 1.61065112, "volume": 84554.0}, {"date": "2009-12-23", "close": 1.59159016, "volume": 88706.0}, {"date": "2009-12-24", "close": 1.6201816, "volume": 24891.0}, {"date": "2009-12-29", "close": 1.60112064, "volume": 29084.0}, {"date": "2009-12-30", "close": 1.59159016, "volume": 12841.0}, {"date": "2009-12-31", "close": 1.6201816, "volume": 46692.0}, {"date": "2010-01-04", "close": 1.61065112, "volume": 17120.0}, {"date": "2010-01-05", "close": 1.61065112, "volume": 123623.0}, {"date": "2010-01-06", "close": 1.58205968, "volume": 34652.0}, {"date": "2010-01-07", "close": 1.6201816, "volume": 46447.0}, {"date": "2010-01-08", "close": 1.58205968, "volume": 74674.0}, {"date": "2010-01-11", "close": 1.60112064, "volume": 113165.0}, {"date": "2010-01-12", "close": 1.5725292, "volume": 81998.0}, {"date": "2010-01-13", "close": 1.5725292, "volume": 59397.0}, {"date": "2010-01-14", "close": 1.5725292, "volume": 59723.0}, {"date": "2010-01-15", "close": 1.5725292, "volume": 50264.0}, {"date": "2010-01-18", "close": 1.5725292, "volume": 115489.0}, {"date": "2010-01-19", "close": 1.57729444, "volume": 121732.0}, {"date": "2010-01-20", "close": 1.6201816, "volume": 61959.0}, {"date": "2010-01-21", "close": 1.63924256, "volume": 58291.0}, {"date": "2010-01-22", "close": 1.5248768, "volume": 368825.0}, {"date": "2010-01-25", "close": 1.5725292, "volume": 33709.0}, {"date": "2010-01-27", "close": 1.56299872, "volume": 14927.0}, {"date": "2010-01-28", "close": 1.55823348, "volume": 92782.0}, {"date": "2010-01-29", "close": 1.53440728, "volume": 101784.0}, {"date": "2010-02-01", "close": 1.50581584, "volume": 122630.0}, {"date": "2010-02-02", "close": 1.55346824, "volume": 73488.0}, {"date": "2010-02-03", "close": 1.5010506, "volume": 404973.0}, {"date": "2010-02-04", "close": 1.48675488, "volume": 128615.0}, {"date": "2010-02-05", "close": 1.45816344, "volume": 149009.0}, {"date": "2010-02-08", "close": 1.4772244, "volume": 79809.0}, {"date": "2010-02-09", "close": 1.48675488, "volume": 101700.0}, {"date": "2010-02-10", "close": 1.49152012, "volume": 170929.0}, {"date": "2010-02-11", "close": 1.48198964, "volume": 109764.0}, {"date": "2010-02-12", "close": 1.5010506, "volume": 84533.0}, {"date": "2010-02-15", "close": 1.51058108, "volume": 81780.0}, {"date": "2010-02-16", "close": 1.44863296, "volume": 28267.0}, {"date": "2010-02-17", "close": 1.5010506, "volume": 115587.0}, {"date": "2010-02-18", "close": 1.4772244, "volume": 44900.0}, {"date": "2010-02-19", "close": 1.4772244, "volume": 20219.0}, {"date": "2010-02-22", "close": 1.4772244, "volume": 37693.0}, {"date": "2010-02-23", "close": 1.48675488, "volume": 72539.0}, {"date": "2010-02-24", "close": 1.4772244, "volume": 98423.0}, {"date": "2010-02-25", "close": 1.4772244, "volume": 34179.0}, {"date": "2010-02-26", "close": 1.4772244, "volume": 28149.0}, {"date": "2010-03-01", "close": 1.4533982, "volume": 174112.0}, {"date": "2010-03-02", "close": 1.43910248, "volume": 21057.0}, {"date": "2010-03-03", "close": 1.3819196, "volume": 387039.0}, {"date": "2010-03-04", "close": 1.39145008, "volume": 120099.0}, {"date": "2010-03-05", "close": 1.41527628, "volume": 116865.0}, {"date": "2010-03-08", "close": 1.39145008, "volume": 99869.0}, {"date": "2010-03-09", "close": 1.39621532, "volume": 118251.0}, {"date": "2010-03-10", "close": 1.40098056, "volume": 171727.0}, {"date": "2010-03-11", "close": 1.41051104, "volume": 107666.0}, {"date": "2010-03-12", "close": 1.41527628, "volume": 223672.0}, {"date": "2010-03-15", "close": 1.39145008, "volume": 207171.0}, {"date": "2010-03-16", "close": 1.41051104, "volume": 127759.0}, {"date": "2010-03-17", "close": 1.41051104, "volume": 73929.0}, {"date": "2010-03-18", "close": 1.38668484, "volume": 267340.0}, {"date": "2010-03-19", "close": 1.3342672, "volume": 513248.0}, {"date": "2010-03-22", "close": 1.36762388, "volume": 214742.0}, {"date": "2010-03-23", "close": 1.37715436, "volume": 71210.0}, {"date": "2010-03-24", "close": 1.37715436, "volume": 67899.0}, {"date": "2010-03-25", "close": 1.37238912, "volume": 69114.0}, {"date": "2010-03-26", "close": 1.36762388, "volume": 34083.0}, {"date": "2010-03-29", "close": 1.35332816, "volume": 182943.0}, {"date": "2010-03-30", "close": 1.36285864, "volume": 176299.0}, {"date": "2010-03-31", "close": 1.35332816, "volume": 105983.0}, {"date": "2010-04-01", "close": 1.3580934, "volume": 92764.0}, {"date": "2010-04-06", "close": 1.33903244, "volume": 181908.0}, {"date": "2010-04-07", "close": 1.35332816, "volume": 198042.0}, {"date": "2010-04-08", "close": 1.34379768, "volume": 90351.0}, {"date": "2010-04-09", "close": 1.36285864, "volume": 86350.0}, {"date": "2010-04-12", "close": 1.3580934, "volume": 95295.0}, {"date": "2010-04-13", "close": 1.37238912, "volume": 123092.0}, {"date": "2010-04-14", "close": 1.36285864, "volume": 71672.0}, {"date": "2010-04-15", "close": 1.36285864, "volume": 122555.0}, {"date": "2010-04-16", "close": 1.34379768, "volume": 188686.0}, {"date": "2010-04-19", "close": 1.3342672, "volume": 236372.0}, {"date": "2010-04-20", "close": 1.3580934, "volume": 87956.0}, {"date": "2010-04-21", "close": 1.36762388, "volume": 115202.0}, {"date": "2010-04-22", "close": 1.3819196, "volume": 160805.0}, {"date": "2010-04-23", "close": 1.40098056, "volume": 110556.0}, {"date": "2010-04-27", "close": 1.44386772, "volume": 84854.0}, {"date": "2010-04-28", "close": 1.40098056, "volume": 138707.0}, {"date": "2010-04-29", "close": 1.42004152, "volume": 33618.0}, {"date": "2010-04-30", "close": 1.41051104, "volume": 62222.0}, {"date": "2010-05-03", "close": 1.41051104, "volume": 68234.0}, {"date": "2010-05-04", "close": 1.43910248, "volume": 130755.0}, {"date": "2010-05-05", "close": 1.44386772, "volume": 154753.0}, {"date": "2010-05-06", "close": 1.41051104, "volume": 114075.0}, {"date": "2010-05-07", "close": 1.37238912, "volume": 370425.0}, {"date": "2010-05-10", "close": 1.3819196, "volume": 44514.0}, {"date": "2010-05-11", "close": 1.41527628, "volume": 198961.0}, {"date": "2010-05-12", "close": 1.40098056, "volume": 50791.0}, {"date": "2010-05-13", "close": 1.41527628, "volume": 62289.0}, {"date": "2010-05-14", "close": 1.429572, "volume": 119766.0}, {"date": "2010-05-17", "close": 1.41051104, "volume": 36961.0}, {"date": "2010-05-18", "close": 1.40098056, "volume": 39773.0}, {"date": "2010-05-19", "close": 1.42004152, "volume": 87766.0}, {"date": "2010-05-20", "close": 1.36285864, "volume": 36220.0}, {"date": "2010-05-21", "close": 1.34379768, "volume": 264212.0}, {"date": "2010-05-24", "close": 1.429572, "volume": 198067.0}, {"date": "2010-05-25", "close": 1.40098056, "volume": 146013.0}, {"date": "2010-05-26", "close": 1.37238912, "volume": 62385.0}, {"date": "2010-05-27", "close": 1.4057458, "volume": 121284.0}, {"date": "2010-05-28", "close": 1.39145008, "volume": 39158.0}, {"date": "2010-05-31", "close": 1.4057458, "volume": 89209.0}, {"date": "2010-06-01", "close": 1.40098056, "volume": 49491.0}, {"date": "2010-06-02", "close": 1.429572, "volume": 46511.0}, {"date": "2010-06-03", "close": 1.3819196, "volume": 119019.0}, {"date": "2010-06-04", "close": 1.38668484, "volume": 104682.0}, {"date": "2010-06-07", "close": 1.34856292, "volume": 127242.0}, {"date": "2010-06-08", "close": 1.35332816, "volume": 64094.0}, {"date": "2010-06-09", "close": 1.37238912, "volume": 51294.0}, {"date": "2010-06-10", "close": 1.3580934, "volume": 36919.0}, {"date": "2010-06-11", "close": 1.4057458, "volume": 90288.0}, {"date": "2010-06-15", "close": 1.34856292, "volume": 135966.0}, {"date": "2010-06-16", "close": 1.36762388, "volume": 114647.0}, {"date": "2010-06-17", "close": 1.38668484, "volume": 93466.0}, {"date": "2010-06-18", "close": 1.37238912, "volume": 71270.0}, {"date": "2010-06-21", "close": 1.4057458, "volume": 85854.0}, {"date": "2010-06-22", "close": 1.4057458, "volume": 80345.0}, {"date": "2010-06-23", "close": 1.39145008, "volume": 89644.0}, {"date": "2010-06-24", "close": 1.42004152, "volume": 120513.0}, {"date": "2010-06-25", "close": 1.42004152, "volume": 97709.0}, {"date": "2010-06-28", "close": 1.38668484, "volume": 102441.0}, {"date": "2010-06-29", "close": 1.35332816, "volume": 180738.0}, {"date": "2010-06-30", "close": 1.34856292, "volume": 161255.0}, {"date": "2010-07-01", "close": 1.34856292, "volume": 38487.0}, {"date": "2010-07-02", "close": 1.42480676, "volume": 41731.0}, {"date": "2010-07-05", "close": 1.3819196, "volume": 119603.0}, {"date": "2010-07-06", "close": 1.41527628, "volume": 98356.0}, {"date": "2010-07-07", "close": 1.41051104, "volume": 34320.0}, {"date": "2010-07-08", "close": 1.40098056, "volume": 70195.0}, {"date": "2010-07-09", "close": 1.3819196, "volume": 109419.0}, {"date": "2010-07-12", "close": 1.36762388, "volume": 92936.0}, {"date": "2010-07-13", "close": 1.35332816, "volume": 296585.0}, {"date": "2010-07-14", "close": 1.3819196, "volume": 47723.0}, {"date": "2010-07-15", "close": 1.41051104, "volume": 81233.0}, {"date": "2010-07-16", "close": 1.429572, "volume": 25229.0}, {"date": "2010-07-19", "close": 1.39145008, "volume": 10123.0}, {"date": "2010-07-20", "close": 1.3819196, "volume": 63285.0}, {"date": "2010-07-21", "close": 1.37715436, "volume": 38292.0}, {"date": "2010-07-22", "close": 1.4057458, "volume": 39488.0}, {"date": "2010-07-23", "close": 1.39621532, "volume": 50032.0}, {"date": "2010-07-26", "close": 1.41051104, "volume": 32381.0}, {"date": "2010-07-27", "close": 1.39621532, "volume": 45625.0}, {"date": "2010-07-28", "close": 1.4057458, "volume": 25280.0}, {"date": "2010-07-29", "close": 1.4057458, "volume": 50742.0}, {"date": "2010-07-30", "close": 1.39145008, "volume": 109603.0}, {"date": "2010-08-02", "close": 1.39145008, "volume": 101334.0}, {"date": "2010-08-03", "close": 1.39145008, "volume": 10180.0}, {"date": "2010-08-04", "close": 1.39145008, "volume": 76987.0}, {"date": "2010-08-05", "close": 1.40098056, "volume": 13847.0}, {"date": "2010-08-06", "close": 1.39145008, "volume": 38933.0}, {"date": "2010-08-09", "close": 1.41051104, "volume": 154433.0}, {"date": "2010-08-10", "close": 1.42480676, "volume": 214918.0}, {"date": "2010-08-11", "close": 1.42480676, "volume": 40187.0}, {"date": "2010-08-12", "close": 1.36285864, "volume": 40823.0}, {"date": "2010-08-13", "close": 1.36285864, "volume": 26502.0}, {"date": "2010-08-16", "close": 1.3819196, "volume": 30991.0}, {"date": "2010-08-17", "close": 1.3819196, "volume": 66091.0}, {"date": "2010-08-18", "close": 1.39145008, "volume": 51691.0}, {"date": "2010-08-19", "close": 1.41051104, "volume": 92367.0}, {"date": "2010-08-20", "close": 1.3819196, "volume": 60294.0}, {"date": "2010-08-23", "close": 1.37238912, "volume": 66537.0}, {"date": "2010-08-24", "close": 1.36285864, "volume": 39795.0}, {"date": "2010-08-25", "close": 1.35332816, "volume": 161436.0}, {"date": "2010-08-26", "close": 1.31997148, "volume": 103976.0}, {"date": "2010-08-27", "close": 1.35332816, "volume": 27966.0}, {"date": "2010-08-30", "close": 1.32950196, "volume": 245340.0}, {"date": "2010-08-31", "close": 1.32473672, "volume": 144346.0}, {"date": "2010-09-01", "close": 1.32473672, "volume": 58400.0}, {"date": "2010-09-02", "close": 1.34379768, "volume": 116295.0}, {"date": "2010-09-03", "close": 1.32473672, "volume": 33354.0}, {"date": "2010-09-06", "close": 1.34379768, "volume": 80965.0}, {"date": "2010-09-07", "close": 1.34379768, "volume": 73231.0}, {"date": "2010-09-08", "close": 1.32473672, "volume": 52444.0}, {"date": "2010-09-09", "close": 1.3342672, "volume": 59002.0}, {"date": "2010-09-10", "close": 1.3342672, "volume": 38484.0}, {"date": "2010-09-13", "close": 1.31520624, "volume": 76449.0}, {"date": "2010-09-14", "close": 1.3342672, "volume": 110672.0}, {"date": "2010-09-15", "close": 1.3342672, "volume": 62729.0}, {"date": "2010-09-16", "close": 1.32473672, "volume": 77240.0}, {"date": "2010-09-17", "close": 1.34379768, "volume": 115549.0}, {"date": "2010-09-20", "close": 1.31997148, "volume": 146410.0}, {"date": "2010-09-21", "close": 1.32473672, "volume": 61912.0}, {"date": "2010-09-22", "close": 1.32473672, "volume": 94427.0}, {"date": "2010-09-23", "close": 1.32473672, "volume": 123304.0}, {"date": "2010-09-24", "close": 1.32950196, "volume": 84443.0}, {"date": "2010-09-27", "close": 1.32473672, "volume": 54041.0}, {"date": "2010-09-28", "close": 1.310441, "volume": 132115.0}, {"date": "2010-09-29", "close": 1.310441, "volume": 77817.0}, {"date": "2010-09-30", "close": 1.30567576, "volume": 102984.0}, {"date": "2010-10-01", "close": 1.32950196, "volume": 77009.0}, {"date": "2010-10-04", "close": 1.31520624, "volume": 45833.0}, {"date": "2010-10-05", "close": 1.31997148, "volume": 104129.0}, {"date": "2010-10-06", "close": 1.30567576, "volume": 127402.0}, {"date": "2010-10-07", "close": 1.31997148, "volume": 161596.0}, {"date": "2010-10-08", "close": 1.34379768, "volume": 45488.0}, {"date": "2010-10-11", "close": 1.34856292, "volume": 145559.0}, {"date": "2010-10-12", "close": 1.3342672, "volume": 77160.0}, {"date": "2010-10-13", "close": 1.31997148, "volume": 63521.0}, {"date": "2010-10-14", "close": 1.37238912, "volume": 163574.0}, {"date": "2010-10-15", "close": 1.34856292, "volume": 153374.0}, {"date": "2010-10-18", "close": 1.36762388, "volume": 39935.0}, {"date": "2010-10-19", "close": 1.33903244, "volume": 91802.0}, {"date": "2010-10-20", "close": 1.34856292, "volume": 56044.0}, {"date": "2010-10-21", "close": 1.36285864, "volume": 48034.0}, {"date": "2010-10-22", "close": 1.37238912, "volume": 62755.0}, {"date": "2010-10-25", "close": 1.37715436, "volume": 105494.0}, {"date": "2010-10-26", "close": 1.38668484, "volume": 103639.0}, {"date": "2010-10-27", "close": 1.38668484, "volume": 135441.0}, {"date": "2010-10-28", "close": 1.34379768, "volume": 108543.0}, {"date": "2010-10-29", "close": 1.3342672, "volume": 127743.0}, {"date": "2010-11-01", "close": 1.34856292, "volume": 157642.0}, {"date": "2010-11-02", "close": 1.37715436, "volume": 138254.0}, {"date": "2010-11-03", "close": 1.36285864, "volume": 93964.0}, {"date": "2010-11-04", "close": 1.34856292, "volume": 139437.0}, {"date": "2010-11-05", "close": 1.35332816, "volume": 54736.0}, {"date": "2010-11-08", "close": 1.36762388, "volume": 93354.0}, {"date": "2010-11-09", "close": 1.34379768, "volume": 74631.0}, {"date": "2010-11-10", "close": 1.3342672, "volume": 64750.0}, {"date": "2010-11-11", "close": 1.3342672, "volume": 106108.0}, {"date": "2010-11-12", "close": 1.30567576, "volume": 186374.0}, {"date": "2010-11-15", "close": 1.3580934, "volume": 136297.0}, {"date": "2010-11-16", "close": 1.37238912, "volume": 168360.0}, {"date": "2010-11-17", "close": 1.36762388, "volume": 42175.0}, {"date": "2010-11-18", "close": 1.3819196, "volume": 142690.0}, {"date": "2010-11-19", "close": 1.38668484, "volume": 134309.0}, {"date": "2010-11-22", "close": 1.3819196, "volume": 123551.0}, {"date": "2010-11-23", "close": 1.36762388, "volume": 24740.0}, {"date": "2010-11-24", "close": 1.39145008, "volume": 157916.0}, {"date": "2010-11-25", "close": 1.38668484, "volume": 111285.0}, {"date": "2010-11-26", "close": 1.37715436, "volume": 64128.0}, {"date": "2010-11-29", "close": 1.37238912, "volume": 98704.0}, {"date": "2010-11-30", "close": 1.36285864, "volume": 135718.0}, {"date": "2010-12-01", "close": 1.35332816, "volume": 39596.0}, {"date": "2010-12-02", "close": 1.3819196, "volume": 49882.0}, {"date": "2010-12-03", "close": 1.3819196, "volume": 60861.0}, {"date": "2010-12-06", "close": 1.4057458, "volume": 26091.0}, {"date": "2010-12-07", "close": 1.37715436, "volume": 84833.0}, {"date": "2010-12-08", "close": 1.33903244, "volume": 47565.0}, {"date": "2010-12-09", "close": 1.35332816, "volume": 144635.0}, {"date": "2010-12-10", "close": 1.3819196, "volume": 73136.0}, {"date": "2010-12-13", "close": 1.36762388, "volume": 42796.0}, {"date": "2010-12-14", "close": 1.3819196, "volume": 56616.0}, {"date": "2010-12-15", "close": 1.3819196, "volume": 92287.0}, {"date": "2010-12-16", "close": 1.37238912, "volume": 49386.0}, {"date": "2010-12-17", "close": 1.39145008, "volume": 42794.0}, {"date": "2010-12-20", "close": 1.41527628, "volume": 77701.0}, {"date": "2010-12-21", "close": 1.42004152, "volume": 96270.0}, {"date": "2010-12-22", "close": 1.42480676, "volume": 119976.0}, {"date": "2010-12-23", "close": 1.42480676, "volume": 35408.0}, {"date": "2010-12-24", "close": 1.43910248, "volume": 71707.0}, {"date": "2010-12-29", "close": 1.429572, "volume": 26198.0}, {"date": "2010-12-30", "close": 1.4057458, "volume": 110825.0}, {"date": "2010-12-31", "close": 1.38668484, "volume": 154101.0}, {"date": "2011-01-04", "close": 1.40098056, "volume": 79982.0}, {"date": "2011-01-05", "close": 1.39145008, "volume": 30568.0}, {"date": "2011-01-06", "close": 1.39621532, "volume": 52893.0}, {"date": "2011-01-07", "close": 1.42004152, "volume": 28365.0}, {"date": "2011-01-10", "close": 1.4057458, "volume": 38669.0}, {"date": "2011-01-11", "close": 1.41051104, "volume": 51356.0}, {"date": "2011-01-12", "close": 1.41051104, "volume": 52713.0}, {"date": "2011-01-13", "close": 1.3580934, "volume": 228367.0}, {"date": "2011-01-14", "close": 1.36285864, "volume": 223986.0}, {"date": "2011-01-17", "close": 1.36285864, "volume": 74380.0}, {"date": "2011-01-18", "close": 1.3580934, "volume": 56577.0}, {"date": "2011-01-19", "close": 1.37238912, "volume": 66336.0}, {"date": "2011-01-20", "close": 1.37238912, "volume": 66791.0}, {"date": "2011-01-21", "close": 1.37238912, "volume": 73747.0}, {"date": "2011-01-24", "close": 1.36762388, "volume": 159030.0}, {"date": "2011-01-25", "close": 1.37238912, "volume": 74081.0}, {"date": "2011-01-27", "close": 1.37238912, "volume": 44246.0}, {"date": "2011-01-28", "close": 1.38668484, "volume": 83959.0}, {"date": "2011-01-31", "close": 1.36762388, "volume": 25674.0}, {"date": "2011-02-01", "close": 1.3819196, "volume": 21764.0}, {"date": "2011-02-02", "close": 1.3819196, "volume": 93120.0}, {"date": "2011-02-03", "close": 1.3819196, "volume": 51442.0}, {"date": "2011-02-04", "close": 1.3819196, "volume": 40341.0}, {"date": "2011-02-07", "close": 1.3819196, "volume": 44549.0}, {"date": "2011-02-08", "close": 1.3819196, "volume": 33006.0}, {"date": "2011-02-09", "close": 1.40098056, "volume": 96018.0}, {"date": "2011-02-10", "close": 1.36762388, "volume": 131169.0}, {"date": "2011-02-11", "close": 1.3819196, "volume": 60937.0}, {"date": "2011-02-14", "close": 1.37238912, "volume": 233628.0}, {"date": "2011-02-15", "close": 1.3580934, "volume": 83431.0}, {"date": "2011-02-16", "close": 1.33903244, "volume": 48135.0}, {"date": "2011-02-17", "close": 1.3342672, "volume": 127431.0}, {"date": "2011-02-18", "close": 1.3342672, "volume": 83921.0}, {"date": "2011-02-21", "close": 1.3342672, "volume": 77401.0}, {"date": "2011-02-22", "close": 1.3342672, "volume": 68268.0}, {"date": "2011-02-23", "close": 1.31997148, "volume": 116282.0}, {"date": "2011-02-24", "close": 1.31520624, "volume": 58119.0}, {"date": "2011-02-25", "close": 1.310441, "volume": 155993.0}, {"date": "2011-02-28", "close": 1.310441, "volume": 132697.0}, {"date": "2011-03-01", "close": 1.31520624, "volume": 84572.0}, {"date": "2011-03-02", "close": 1.31520624, "volume": 130525.0}, {"date": "2011-03-03", "close": 1.32473672, "volume": 31935.0}, {"date": "2011-03-04", "close": 1.30567576, "volume": 49160.0}, {"date": "2011-03-07", "close": 1.310441, "volume": 32896.0}, {"date": "2011-03-08", "close": 1.30567576, "volume": 75655.0}, {"date": "2011-03-09", "close": 1.31520624, "volume": 42624.0}, {"date": "2011-03-10", "close": 1.31997148, "volume": 78663.0}, {"date": "2011-03-11", "close": 1.310441, "volume": 52159.0}, {"date": "2011-03-14", "close": 1.30567576, "volume": 169959.0}, {"date": "2011-03-15", "close": 1.29138004, "volume": 224452.0}, {"date": "2011-03-16", "close": 1.30567576, "volume": 223668.0}, {"date": "2011-03-17", "close": 1.24849288, "volume": 210931.0}, {"date": "2011-03-18", "close": 1.24849288, "volume": 142494.0}, {"date": "2011-03-21", "close": 1.25802336, "volume": 63919.0}, {"date": "2011-03-22", "close": 1.2627886, "volume": 183938.0}, {"date": "2011-03-23", "close": 1.25802336, "volume": 120990.0}, {"date": "2011-03-24", "close": 1.25325812, "volume": 31283.0}, {"date": "2011-03-25", "close": 1.24849288, "volume": 23966.0}, {"date": "2011-03-28", "close": 1.21037096, "volume": 227506.0}, {"date": "2011-03-29", "close": 1.2389624, "volume": 63805.0}, {"date": "2011-03-30", "close": 1.24849288, "volume": 35080.0}, {"date": "2011-03-31", "close": 1.2627886, "volume": 340357.0}, {"date": "2011-04-01", "close": 1.27708432, "volume": 195587.0}, {"date": "2011-04-04", "close": 1.28184956, "volume": 134712.0}, {"date": "2011-04-05", "close": 1.310441, "volume": 159728.0}, {"date": "2011-04-06", "close": 1.31520624, "volume": 60069.0}, {"date": "2011-04-07", "close": 1.31520624, "volume": 42300.0}, {"date": "2011-04-08", "close": 1.30091052, "volume": 25741.0}, {"date": "2011-04-11", "close": 1.2866148, "volume": 50160.0}, {"date": "2011-04-12", "close": 1.27231908, "volume": 194051.0}, {"date": "2011-04-13", "close": 1.26755384, "volume": 79585.0}, {"date": "2011-04-14", "close": 1.2866148, "volume": 63498.0}, {"date": "2011-04-15", "close": 1.27231908, "volume": 12293.0}, {"date": "2011-04-18", "close": 1.27708432, "volume": 97713.0}, {"date": "2011-04-19", "close": 1.27708432, "volume": 33744.0}, {"date": "2011-04-20", "close": 1.29614528, "volume": 52247.0}, {"date": "2011-04-21", "close": 1.29138004, "volume": 114560.0}, {"date": "2011-04-27", "close": 1.30091052, "volume": 79940.0}, {"date": "2011-04-28", "close": 1.27708432, "volume": 53112.0}, {"date": "2011-04-29", "close": 1.27231908, "volume": 125782.0}, {"date": "2011-05-02", "close": 1.28184956, "volume": 38032.0}, {"date": "2011-05-03", "close": 1.28184956, "volume": 26267.0}, {"date": "2011-05-04", "close": 1.2866148, "volume": 82887.0}, {"date": "2011-05-05", "close": 1.25802336, "volume": 83137.0}, {"date": "2011-05-06", "close": 1.2627886, "volume": 100614.0}, {"date": "2011-05-09", "close": 1.25325812, "volume": 55957.0}, {"date": "2011-05-10", "close": 1.2389624, "volume": 104292.0}, {"date": "2011-05-11", "close": 1.24372764, "volume": 60424.0}, {"date": "2011-05-12", "close": 1.27708432, "volume": 110116.0}, {"date": "2011-05-13", "close": 1.27708432, "volume": 61748.0}, {"date": "2011-05-16", "close": 1.25325812, "volume": 107400.0}, {"date": "2011-05-17", "close": 1.2389624, "volume": 160990.0}, {"date": "2011-05-18", "close": 1.24372764, "volume": 37220.0}, {"date": "2011-05-19", "close": 1.21037096, "volume": 132887.0}, {"date": "2011-05-20", "close": 1.19131, "volume": 120904.0}, {"date": "2011-05-23", "close": 1.23419716, "volume": 58418.0}, {"date": "2011-05-24", "close": 1.19607524, "volume": 60606.0}, {"date": "2011-05-25", "close": 1.19131, "volume": 100244.0}, {"date": "2011-05-26", "close": 1.1674838, "volume": 93389.0}, {"date": "2011-05-27", "close": 1.15318808, "volume": 127253.0}, {"date": "2011-05-30", "close": 1.13412712, "volume": 82773.0}, {"date": "2011-05-31", "close": 1.14842284, "volume": 147850.0}, {"date": "2011-06-01", "close": 1.14842284, "volume": 64776.0}, {"date": "2011-06-02", "close": 1.15795332, "volume": 40847.0}, {"date": "2011-06-03", "close": 1.18177952, "volume": 114224.0}, {"date": "2011-06-06", "close": 1.13412712, "volume": 140448.0}, {"date": "2011-06-07", "close": 1.19131, "volume": 151972.0}, {"date": "2011-06-08", "close": 1.16271856, "volume": 33809.0}, {"date": "2011-06-09", "close": 1.17224904, "volume": 51633.0}, {"date": "2011-06-10", "close": 1.15318808, "volume": 132861.0}, {"date": "2011-06-14", "close": 1.12936188, "volume": 164338.0}, {"date": "2011-06-15", "close": 1.12459664, "volume": 51719.0}, {"date": "2011-06-16", "close": 1.1436576, "volume": 130277.0}, {"date": "2011-06-17", "close": 1.13412712, "volume": 87934.0}, {"date": "2011-06-20", "close": 1.11506616, "volume": 123343.0}, {"date": "2011-06-21", "close": 1.1436576, "volume": 143977.0}, {"date": "2011-06-22", "close": 1.13412712, "volume": 145415.0}, {"date": "2011-06-23", "close": 1.13412712, "volume": 88358.0}, {"date": "2011-06-24", "close": 1.12936188, "volume": 93805.0}, {"date": "2011-06-27", "close": 1.0960052, "volume": 185851.0}, {"date": "2011-06-28", "close": 1.10553568, "volume": 121361.0}, {"date": "2011-06-29", "close": 1.16271856, "volume": 179954.0}, {"date": "2011-06-30", "close": 1.10553568, "volume": 117089.0}, {"date": "2011-07-01", "close": 1.15795332, "volume": 44962.0}, {"date": "2011-07-04", "close": 1.1436576, "volume": 38368.0}, {"date": "2011-07-05", "close": 1.1436576, "volume": 84485.0}, {"date": "2011-07-06", "close": 1.1674838, "volume": 53947.0}, {"date": "2011-07-07", "close": 1.17224904, "volume": 44892.0}, {"date": "2011-07-08", "close": 1.13412712, "volume": 118531.0}, {"date": "2011-07-11", "close": 1.15318808, "volume": 22997.0}, {"date": "2011-07-12", "close": 1.14842284, "volume": 98962.0}, {"date": "2011-07-13", "close": 1.13889236, "volume": 74457.0}, {"date": "2011-07-14", "close": 1.1198314, "volume": 56769.0}, {"date": "2011-07-15", "close": 1.10553568, "volume": 29987.0}, {"date": "2011-07-18", "close": 1.1198314, "volume": 195065.0}, {"date": "2011-07-19", "close": 1.1198314, "volume": 116432.0}, {"date": "2011-07-20", "close": 1.12459664, "volume": 38112.0}, {"date": "2011-07-21", "close": 1.11506616, "volume": 55758.0}, {"date": "2011-07-22", "close": 1.11030092, "volume": 54312.0}, {"date": "2011-07-25", "close": 1.1198314, "volume": 90236.0}, {"date": "2011-07-26", "close": 1.13412712, "volume": 123225.0}, {"date": "2011-07-27", "close": 1.13412712, "volume": 119415.0}, {"date": "2011-07-28", "close": 1.13412712, "volume": 157868.0}, {"date": "2011-07-29", "close": 1.11030092, "volume": 70234.0}, {"date": "2011-08-01", "close": 1.1198314, "volume": 104746.0}, {"date": "2011-08-02", "close": 1.11506616, "volume": 31767.0}, {"date": "2011-08-03", "close": 1.10077044, "volume": 80629.0}, {"date": "2011-08-04", "close": 1.11030092, "volume": 76711.0}, {"date": "2011-08-05", "close": 1.0483528, "volume": 389235.0}, {"date": "2011-08-08", "close": 0.99116992, "volume": 371742.0}, {"date": "2011-08-09", "close": 0.953048, "volume": 339643.0}, {"date": "2011-08-10", "close": 0.93398704, "volume": 198625.0}, {"date": "2011-08-11", "close": 0.92445656, "volume": 431318.0}, {"date": "2011-08-12", "close": 0.97210896, "volume": 179162.0}, {"date": "2011-08-15", "close": 0.953048, "volume": 204137.0}, {"date": "2011-08-16", "close": 0.93398704, "volume": 118894.0}, {"date": "2011-08-17", "close": 0.93398704, "volume": 95690.0}, {"date": "2011-08-18", "close": 0.953048, "volume": 134915.0}, {"date": "2011-08-19", "close": 0.9292218, "volume": 148855.0}, {"date": "2011-08-22", "close": 0.92445656, "volume": 225842.0}, {"date": "2011-08-23", "close": 0.92445656, "volume": 98710.0}, {"date": "2011-08-24", "close": 0.91969132, "volume": 215231.0}, {"date": "2011-08-25", "close": 0.91492608, "volume": 78416.0}, {"date": "2011-08-26", "close": 0.91016084, "volume": 50133.0}, {"date": "2011-08-29", "close": 0.93398704, "volume": 10494.0}, {"date": "2011-08-30", "close": 0.94828276, "volume": 129586.0}, {"date": "2011-08-31", "close": 0.94828276, "volume": 44295.0}, {"date": "2011-09-01", "close": 0.94351752, "volume": 73637.0}, {"date": "2011-09-02", "close": 0.93398704, "volume": 93435.0}, {"date": "2011-09-05", "close": 0.91969132, "volume": 200850.0}, {"date": "2011-09-06", "close": 0.93875228, "volume": 89075.0}, {"date": "2011-09-07", "close": 0.91492608, "volume": 20698.0}, {"date": "2011-09-08", "close": 0.91016084, "volume": 94680.0}, {"date": "2011-09-09", "close": 0.9292218, "volume": 83178.0}, {"date": "2011-09-12", "close": 0.92445656, "volume": 260821.0}, {"date": "2011-09-13", "close": 0.91969132, "volume": 91382.0}, {"date": "2011-09-14", "close": 0.93398704, "volume": 119616.0}, {"date": "2011-09-15", "close": 0.92445656, "volume": 104484.0}, {"date": "2011-09-16", "close": 0.94351752, "volume": 193326.0}, {"date": "2011-09-19", "close": 0.94351752, "volume": 193433.0}, {"date": "2011-09-20", "close": 0.953048, "volume": 108306.0}, {"date": "2011-09-21", "close": 0.9292218, "volume": 98314.0}, {"date": "2011-09-22", "close": 0.91492608, "volume": 130543.0}, {"date": "2011-09-23", "close": 0.92445656, "volume": 147030.0}, {"date": "2011-09-26", "close": 0.91492608, "volume": 101670.0}, {"date": "2011-09-27", "close": 0.91969132, "volume": 72871.0}, {"date": "2011-09-28", "close": 0.91492608, "volume": 57941.0}, {"date": "2011-09-29", "close": 0.91492608, "volume": 10912.0}, {"date": "2011-09-30", "close": 0.91969132, "volume": 34265.0}, {"date": "2011-10-03", "close": 0.91969132, "volume": 42731.0}, {"date": "2011-10-04", "close": 0.91016084, "volume": 35802.0}, {"date": "2011-10-05", "close": 0.91016084, "volume": 130468.0}, {"date": "2011-10-06", "close": 0.9053956, "volume": 110605.0}, {"date": "2011-10-07", "close": 0.91492608, "volume": 101210.0}, {"date": "2011-10-10", "close": 0.91492608, "volume": 9418.0}, {"date": "2011-10-11", "close": 0.9292218, "volume": 57856.0}, {"date": "2011-10-12", "close": 0.91969132, "volume": 80726.0}, {"date": "2011-10-13", "close": 0.94351752, "volume": 72965.0}, {"date": "2011-10-14", "close": 0.93398704, "volume": 51232.0}, {"date": "2011-10-17", "close": 0.94351752, "volume": 125509.0}, {"date": "2011-10-18", "close": 0.92445656, "volume": 67416.0}, {"date": "2011-10-19", "close": 0.92445656, "volume": 269046.0}, {"date": "2011-10-20", "close": 0.9292218, "volume": 139526.0}, {"date": "2011-10-21", "close": 0.9292218, "volume": 136998.0}, {"date": "2011-10-24", "close": 0.92445656, "volume": 40644.0}, {"date": "2011-10-25", "close": 0.93398704, "volume": 123263.0}, {"date": "2011-10-26", "close": 0.91969132, "volume": 105039.0}, {"date": "2011-10-27", "close": 0.91492608, "volume": 56095.0}, {"date": "2011-10-28", "close": 0.91969132, "volume": 419846.0}, {"date": "2011-10-31", "close": 0.91492608, "volume": 337751.0}, {"date": "2011-11-01", "close": 0.92445656, "volume": 9971.0}, {"date": "2011-11-02", "close": 0.92445656, "volume": 130558.0}, {"date": "2011-11-03", "close": 0.91492608, "volume": 69849.0}, {"date": "2011-11-04", "close": 0.9053956, "volume": 101086.0}, {"date": "2011-11-07", "close": 0.91016084, "volume": 65232.0}, {"date": "2011-11-08", "close": 0.9053956, "volume": 79356.0}, {"date": "2011-11-09", "close": 0.9053956, "volume": 14567.0}, {"date": "2011-11-10", "close": 0.89586512, "volume": 72089.0}, {"date": "2011-11-11", "close": 0.90063036, "volume": 73700.0}, {"date": "2011-11-14", "close": 0.9053956, "volume": 33225.0}, {"date": "2011-11-15", "close": 0.89586512, "volume": 37069.0}, {"date": "2011-11-16", "close": 0.89586512, "volume": 124470.0}, {"date": "2011-11-17", "close": 0.89109988, "volume": 226898.0}, {"date": "2011-11-18", "close": 0.89109988, "volume": 68241.0}, {"date": "2011-11-21", "close": 0.88633464, "volume": 209540.0}, {"date": "2011-11-22", "close": 0.88633464, "volume": 177874.0}, {"date": "2011-11-23", "close": 0.87680416, "volume": 146859.0}, {"date": "2011-11-24", "close": 0.87680416, "volume": 192630.0}, {"date": "2011-11-25", "close": 0.87680416, "volume": 295021.0}, {"date": "2011-11-28", "close": 0.88633464, "volume": 36301.0}, {"date": "2011-11-29", "close": 0.89109988, "volume": 110910.0}, {"date": "2011-11-30", "close": 0.87680416, "volume": 145005.0}, {"date": "2011-12-01", "close": 0.88633464, "volume": 147754.0}, {"date": "2011-12-02", "close": 0.88633464, "volume": 111991.0}, {"date": "2011-12-05", "close": 0.8815694, "volume": 94180.0}, {"date": "2011-12-06", "close": 0.88633464, "volume": 115281.0}, {"date": "2011-12-07", "close": 0.89586512, "volume": 103442.0}, {"date": "2011-12-08", "close": 0.9053956, "volume": 136300.0}, {"date": "2011-12-09", "close": 0.9053956, "volume": 65586.0}, {"date": "2011-12-12", "close": 0.89586512, "volume": 150604.0}, {"date": "2011-12-13", "close": 0.90063036, "volume": 114125.0}, {"date": "2011-12-14", "close": 0.87680416, "volume": 98732.0}, {"date": "2011-12-15", "close": 0.90063036, "volume": 90078.0}, {"date": "2011-12-16", "close": 0.87680416, "volume": 88742.0}, {"date": "2011-12-19", "close": 0.84821272, "volume": 424835.0}, {"date": "2011-12-20", "close": 0.85297796, "volume": 66630.0}, {"date": "2011-12-21", "close": 0.90063036, "volume": 176369.0}, {"date": "2011-12-22", "close": 0.8815694, "volume": 161590.0}, {"date": "2011-12-23", "close": 0.89586512, "volume": 87127.0}, {"date": "2011-12-28", "close": 0.89109988, "volume": 16369.0}, {"date": "2011-12-30", "close": 0.90063036, "volume": 39725.0}, {"date": "2012-01-03", "close": 0.8815694, "volume": 4999.0}, {"date": "2012-01-04", "close": 0.88633464, "volume": 66235.0}, {"date": "2012-01-05", "close": 0.8815694, "volume": 35891.0}, {"date": "2012-01-06", "close": 0.88633464, "volume": 64819.0}, {"date": "2012-01-09", "close": 0.87680416, "volume": 124507.0}, {"date": "2012-01-10", "close": 0.87680416, "volume": 64331.0}, {"date": "2012-01-11", "close": 0.87680416, "volume": 39726.0}, {"date": "2012-01-12", "close": 0.90063036, "volume": 225557.0}, {"date": "2012-01-13", "close": 0.89586512, "volume": 113692.0}, {"date": "2012-01-16", "close": 0.87203892, "volume": 185156.0}, {"date": "2012-01-17", "close": 0.87680416, "volume": 150786.0}, {"date": "2012-01-18", "close": 0.89109988, "volume": 146323.0}, {"date": "2012-01-19", "close": 0.88633464, "volume": 157277.0}, {"date": "2012-01-20", "close": 0.88633464, "volume": 34082.0}, {"date": "2012-01-23", "close": 0.87680416, "volume": 245767.0}, {"date": "2012-01-24", "close": 0.8815694, "volume": 199144.0}, {"date": "2012-01-25", "close": 0.8815694, "volume": 160358.0}, {"date": "2012-01-27", "close": 0.89586512, "volume": 171772.0}, {"date": "2012-01-30", "close": 0.8815694, "volume": 233330.0}, {"date": "2012-01-31", "close": 0.87203892, "volume": 534374.0}, {"date": "2012-02-01", "close": 0.87203892, "volume": 707523.0}, {"date": "2012-02-02", "close": 0.87680416, "volume": 617077.0}, {"date": "2012-02-03", "close": 0.87203892, "volume": 425192.0}, {"date": "2012-02-06", "close": 0.8815694, "volume": 504403.0}, {"date": "2012-02-07", "close": 0.89586512, "volume": 265955.0}, {"date": "2012-02-08", "close": 0.88633464, "volume": 463513.0}, {"date": "2012-02-09", "close": 0.88633464, "volume": 194099.0}, {"date": "2012-02-10", "close": 0.89586512, "volume": 185640.0}, {"date": "2012-02-13", "close": 0.90063036, "volume": 218788.0}, {"date": "2012-02-14", "close": 0.90063036, "volume": 250698.0}, {"date": "2012-02-15", "close": 0.89586512, "volume": 110486.0}, {"date": "2012-02-16", "close": 0.89586512, "volume": 226757.0}, {"date": "2012-02-17", "close": 0.90063036, "volume": 159827.0}, {"date": "2012-02-20", "close": 0.9053956, "volume": 90725.0}, {"date": "2012-02-21", "close": 0.9053956, "volume": 263873.0}, {"date": "2012-02-22", "close": 0.92445656, "volume": 182577.0}, {"date": "2012-02-23", "close": 0.9292218, "volume": 128757.0}, {"date": "2012-02-24", "close": 0.9292218, "volume": 170175.0}, {"date": "2012-02-27", "close": 0.91492608, "volume": 113404.0}, {"date": "2012-02-28", "close": 0.91492608, "volume": 129761.0}, {"date": "2012-02-29", "close": 0.9292218, "volume": 143218.0}, {"date": "2012-03-01", "close": 0.91016084, "volume": 73749.0}, {"date": "2012-03-02", "close": 0.92445656, "volume": 85361.0}, {"date": "2012-03-05", "close": 0.9292218, "volume": 77677.0}, {"date": "2012-03-06", "close": 0.9292218, "volume": 289608.0}, {"date": "2012-03-07", "close": 0.92445656, "volume": 148231.0}, {"date": "2012-03-08", "close": 0.93398704, "volume": 102374.0}, {"date": "2012-03-09", "close": 0.94351752, "volume": 131429.0}, {"date": "2012-03-12", "close": 0.93875228, "volume": 24967.0}, {"date": "2012-03-13", "close": 0.93398704, "volume": 151970.0}, {"date": "2012-03-14", "close": 0.953048, "volume": 436143.0}, {"date": "2012-03-15", "close": 0.94351752, "volume": 193780.0}, {"date": "2012-03-16", "close": 0.9768742, "volume": 203498.0}, {"date": "2012-03-19", "close": 0.98163944, "volume": 72970.0}, {"date": "2012-03-20", "close": 0.99116992, "volume": 116055.0}, {"date": "2012-03-21", "close": 0.97210896, "volume": 97363.0}, {"date": "2012-03-22", "close": 0.97210896, "volume": 136785.0}, {"date": "2012-03-23", "close": 0.96734372, "volume": 125054.0}, {"date": "2012-03-26", "close": 0.99116992, "volume": 137696.0}, {"date": "2012-03-27", "close": 0.9768742, "volume": 243966.0}, {"date": "2012-03-28", "close": 0.98163944, "volume": 225157.0}, {"date": "2012-03-29", "close": 1.0007004, "volume": 63368.0}, {"date": "2012-03-30", "close": 0.98640468, "volume": 145854.0}, {"date": "2012-04-02", "close": 0.98163944, "volume": 89564.0}, {"date": "2012-04-03", "close": 0.9768742, "volume": 241093.0}, {"date": "2012-04-04", "close": 0.98163944, "volume": 405944.0}, {"date": "2012-04-05", "close": 0.97210896, "volume": 364772.0}, {"date": "2012-04-10", "close": 0.98163944, "volume": 46692.0}, {"date": "2012-04-11", "close": 0.96734372, "volume": 213480.0}, {"date": "2012-04-12", "close": 0.96734372, "volume": 176560.0}, {"date": "2012-04-13", "close": 0.96734372, "volume": 157997.0}, {"date": "2012-04-16", "close": 0.95781324, "volume": 237688.0}, {"date": "2012-04-17", "close": 0.953048, "volume": 47151.0}, {"date": "2012-04-18", "close": 0.97210896, "volume": 149094.0}, {"date": "2012-04-19", "close": 0.96734372, "volume": 60657.0}, {"date": "2012-04-20", "close": 0.96734372, "volume": 45513.0}, {"date": "2012-04-23", "close": 0.96734372, "volume": 84016.0}, {"date": "2012-04-24", "close": 0.96734372, "volume": 79843.0}, {"date": "2012-04-26", "close": 0.96734372, "volume": 150817.0}, {"date": "2012-04-27", "close": 0.97210896, "volume": 44518.0}, {"date": "2012-04-30", "close": 0.99116992, "volume": 163214.0}, {"date": "2012-05-01", "close": 1.0007004, "volume": 99123.0}, {"date": "2012-05-02", "close": 1.02929184, "volume": 213153.0}, {"date": "2012-05-03", "close": 1.0245266, "volume": 87489.0}, {"date": "2012-05-04", "close": 1.01023088, "volume": 111350.0}, {"date": "2012-05-07", "close": 1.0245266, "volume": 72096.0}, {"date": "2012-05-08", "close": 1.01023088, "volume": 176709.0}, {"date": "2012-05-09", "close": 1.00546564, "volume": 66457.0}, {"date": "2012-05-10", "close": 0.99116992, "volume": 148303.0}, {"date": "2012-05-11", "close": 0.99116992, "volume": 93033.0}, {"date": "2012-05-14", "close": 0.99116992, "volume": 2352719.0}, {"date": "2012-05-15", "close": 0.9768742, "volume": 149750.0}, {"date": "2012-05-16", "close": 0.96257848, "volume": 305696.0}, {"date": "2012-05-17", "close": 0.94351752, "volume": 303611.0}, {"date": "2012-05-18", "close": 0.94351752, "volume": 115181.0}, {"date": "2012-05-21", "close": 0.93875228, "volume": 129430.0}, {"date": "2012-05-22", "close": 0.9292218, "volume": 997051.0}, {"date": "2012-05-23", "close": 0.9292218, "volume": 311216.0}, {"date": "2012-05-24", "close": 0.9292218, "volume": 103476.0}, {"date": "2012-05-25", "close": 0.94351752, "volume": 71793.0}, {"date": "2012-05-28", "close": 0.93875228, "volume": 225371.0}, {"date": "2012-05-29", "close": 0.94351752, "volume": 149141.0}, {"date": "2012-05-30", "close": 0.92445656, "volume": 147279.0}, {"date": "2012-05-31", "close": 0.9292218, "volume": 66328.0}, {"date": "2012-06-01", "close": 0.93875228, "volume": 328842.0}, {"date": "2012-06-04", "close": 0.93398704, "volume": 151023.0}, {"date": "2012-06-05", "close": 0.9292218, "volume": 60971.0}, {"date": "2012-06-06", "close": 0.9292218, "volume": 63098.0}, {"date": "2012-06-07", "close": 0.94351752, "volume": 76423.0}, {"date": "2012-06-08", "close": 0.9292218, "volume": 146342.0}, {"date": "2012-06-12", "close": 0.92445656, "volume": 206816.0}, {"date": "2012-06-13", "close": 0.92445656, "volume": 102794.0}, {"date": "2012-06-14", "close": 0.93398704, "volume": 143190.0}, {"date": "2012-06-15", "close": 0.9292218, "volume": 176485.0}, {"date": "2012-06-18", "close": 0.9292218, "volume": 158770.0}, {"date": "2012-06-19", "close": 0.91969132, "volume": 138031.0}, {"date": "2012-06-20", "close": 0.92445656, "volume": 246258.0}, {"date": "2012-06-21", "close": 0.9292218, "volume": 199469.0}, {"date": "2012-06-22", "close": 0.91969132, "volume": 186301.0}, {"date": "2012-06-25", "close": 0.91969132, "volume": 227525.0}, {"date": "2012-06-26", "close": 0.91969132, "volume": 325431.0}, {"date": "2012-06-27", "close": 0.92445656, "volume": 235411.0}, {"date": "2012-06-28", "close": 0.91969132, "volume": 91895.0}, {"date": "2012-06-29", "close": 0.91969132, "volume": 487203.0}, {"date": "2012-07-02", "close": 0.93398704, "volume": 274530.0}, {"date": "2012-07-03", "close": 0.92445656, "volume": 145041.0}, {"date": "2012-07-04", "close": 0.94351752, "volume": 252347.0}, {"date": "2012-07-05", "close": 0.93398704, "volume": 75925.0}, {"date": "2012-07-06", "close": 0.93875228, "volume": 39804.0}, {"date": "2012-07-09", "close": 0.94351752, "volume": 62393.0}, {"date": "2012-07-10", "close": 0.94351752, "volume": 248768.0}, {"date": "2012-07-11", "close": 0.94351752, "volume": 187516.0}, {"date": "2012-07-12", "close": 0.91969132, "volume": 141675.0}, {"date": "2012-07-13", "close": 0.91969132, "volume": 381073.0}, {"date": "2012-07-16", "close": 0.92445656, "volume": 162863.0}, {"date": "2012-07-17", "close": 0.91969132, "volume": 107686.0}, {"date": "2012-07-18", "close": 0.92445656, "volume": 173346.0}, {"date": "2012-07-19", "close": 0.91492608, "volume": 199841.0}, {"date": "2012-07-20", "close": 0.90063036, "volume": 2207834.0}, {"date": "2012-07-23", "close": 0.9053956, "volume": 138085.0}, {"date": "2012-07-24", "close": 0.89109988, "volume": 2148966.0}, {"date": "2012-07-25", "close": 0.89586512, "volume": 103664.0}, {"date": "2012-07-26", "close": 0.89586512, "volume": 175039.0}, {"date": "2012-07-27", "close": 0.90063036, "volume": 489412.0}, {"date": "2012-07-30", "close": 0.9053956, "volume": 358011.0}, {"date": "2012-07-31", "close": 0.91492608, "volume": 56853.0}, {"date": "2012-08-01", "close": 0.89586512, "volume": 198367.0}, {"date": "2012-08-02", "close": 0.89586512, "volume": 236995.0}, {"date": "2012-08-03", "close": 0.89586512, "volume": 136677.0}, {"date": "2012-08-06", "close": 0.89586512, "volume": 321664.0}, {"date": "2012-08-07", "close": 0.90063036, "volume": 203199.0}, {"date": "2012-08-08", "close": 0.91492608, "volume": 341846.0}, {"date": "2012-08-09", "close": 0.9053956, "volume": 66472.0}, {"date": "2012-08-10", "close": 0.90063036, "volume": 261774.0}, {"date": "2012-08-13", "close": 0.9053956, "volume": 263837.0}, {"date": "2012-08-14", "close": 0.91016084, "volume": 240888.0}, {"date": "2012-08-15", "close": 0.91492608, "volume": 133667.0}, {"date": "2012-08-16", "close": 0.91016084, "volume": 82673.0}, {"date": "2012-08-17", "close": 0.91016084, "volume": 310635.0}, {"date": "2012-08-20", "close": 0.91492608, "volume": 103176.0}, {"date": "2012-08-21", "close": 0.91969132, "volume": 308562.0}, {"date": "2012-08-22", "close": 0.91016084, "volume": 167154.0}, {"date": "2012-08-23", "close": 0.9053956, "volume": 197352.0}, {"date": "2012-08-24", "close": 0.91969132, "volume": 202285.0}, {"date": "2012-08-27", "close": 0.91492608, "volume": 108608.0}, {"date": "2012-08-28", "close": 0.91016084, "volume": 74986.0}, {"date": "2012-08-29", "close": 0.91016084, "volume": 195506.0}, {"date": "2012-08-30", "close": 0.91969132, "volume": 207656.0}, {"date": "2012-08-31", "close": 0.91492608, "volume": 110711.0}, {"date": "2012-09-03", "close": 0.9053956, "volume": 192007.0}, {"date": "2012-09-04", "close": 0.91969132, "volume": 179648.0}, {"date": "2012-09-05", "close": 0.91492608, "volume": 130267.0}, {"date": "2012-09-06", "close": 0.91492608, "volume": 249143.0}, {"date": "2012-09-07", "close": 0.9292218, "volume": 201949.0}, {"date": "2012-09-10", "close": 0.91969132, "volume": 242201.0}, {"date": "2012-09-11", "close": 0.92445656, "volume": 418203.0}, {"date": "2012-09-12", "close": 0.92445656, "volume": 101143.0}, {"date": "2012-09-13", "close": 0.92445656, "volume": 144257.0}, {"date": "2012-09-14", "close": 0.93398704, "volume": 141942.0}, {"date": "2012-09-17", "close": 0.96734372, "volume": 220810.0}, {"date": "2012-09-18", "close": 0.97210896, "volume": 97047.0}, {"date": "2012-09-19", "close": 0.953048, "volume": 78611.0}, {"date": "2012-09-20", "close": 0.96257848, "volume": 50274.0}, {"date": "2012-09-21", "close": 0.953048, "volume": 146646.0}, {"date": "2012-09-24", "close": 0.94351752, "volume": 230006.0}, {"date": "2012-09-25", "close": 0.94351752, "volume": 81428.0}, {"date": "2012-09-26", "close": 0.953048, "volume": 196716.0}, {"date": "2012-09-27", "close": 0.94828276, "volume": 58950.0}, {"date": "2012-09-28", "close": 0.96257848, "volume": 209147.0}, {"date": "2012-10-01", "close": 0.953048, "volume": 116902.0}, {"date": "2012-10-02", "close": 0.96257848, "volume": 116412.0}, {"date": "2012-10-03", "close": 0.96257848, "volume": 76987.0}, {"date": "2012-10-04", "close": 0.96257848, "volume": 178891.0}, {"date": "2012-10-05", "close": 0.97210896, "volume": 45730.0}, {"date": "2012-10-08", "close": 0.99116992, "volume": 304624.0}, {"date": "2012-10-09", "close": 0.99116992, "volume": 106530.0}, {"date": "2012-10-10", "close": 0.97210896, "volume": 34343.0}, {"date": "2012-10-11", "close": 0.96734372, "volume": 245705.0}, {"date": "2012-10-12", "close": 0.96734372, "volume": 115716.0}, {"date": "2012-10-15", "close": 0.96257848, "volume": 75159.0}, {"date": "2012-10-16", "close": 0.95781324, "volume": 185089.0}, {"date": "2012-10-17", "close": 0.94828276, "volume": 278769.0}, {"date": "2012-10-18", "close": 0.953048, "volume": 255772.0}, {"date": "2012-10-19", "close": 0.96257848, "volume": 91957.0}, {"date": "2012-10-22", "close": 0.96257848, "volume": 159273.0}, {"date": "2012-10-23", "close": 0.96734372, "volume": 88276.0}, {"date": "2012-10-24", "close": 0.94828276, "volume": 344674.0}, {"date": "2012-10-25", "close": 0.96257848, "volume": 155191.0}, {"date": "2012-10-26", "close": 0.96734372, "volume": 97105.0}, {"date": "2012-10-29", "close": 0.953048, "volume": 378729.0}, {"date": "2012-10-30", "close": 0.94828276, "volume": 32175.0}, {"date": "2012-10-31", "close": 0.95781324, "volume": 210205.0}, {"date": "2012-11-01", "close": 0.94828276, "volume": 114849.0}, {"date": "2012-11-02", "close": 0.97210896, "volume": 163685.0}, {"date": "2012-11-05", "close": 0.94828276, "volume": 317603.0}, {"date": "2012-11-06", "close": 0.953048, "volume": 159125.0}, {"date": "2012-11-07", "close": 0.95781324, "volume": 175161.0}, {"date": "2012-11-08", "close": 0.96257848, "volume": 107064.0}, {"date": "2012-11-09", "close": 0.96257848, "volume": 174150.0}, {"date": "2012-11-12", "close": 0.953048, "volume": 91674.0}, {"date": "2012-11-13", "close": 0.94828276, "volume": 145986.0}, {"date": "2012-11-14", "close": 0.94351752, "volume": 161386.0}, {"date": "2012-11-15", "close": 0.94828276, "volume": 151430.0}, {"date": "2012-11-16", "close": 0.953048, "volume": 174353.0}, {"date": "2012-11-19", "close": 0.94828276, "volume": 147193.0}, {"date": "2012-11-20", "close": 0.96257848, "volume": 253010.0}, {"date": "2012-11-21", "close": 0.9768742, "volume": 124598.0}, {"date": "2012-11-22", "close": 0.96734372, "volume": 176236.0}, {"date": "2012-11-23", "close": 0.98163944, "volume": 150135.0}, {"date": "2012-11-26", "close": 0.98163944, "volume": 76029.0}, {"date": "2012-11-27", "close": 0.98163944, "volume": 60927.0}, {"date": "2012-11-28", "close": 0.99593516, "volume": 286216.0}, {"date": "2012-11-29", "close": 0.9768742, "volume": 104176.0}, {"date": "2012-11-30", "close": 0.98640468, "volume": 111141.0}, {"date": "2012-12-03", "close": 1.00546564, "volume": 198038.0}, {"date": "2012-12-04", "close": 0.98640468, "volume": 181537.0}, {"date": "2012-12-05", "close": 0.99116992, "volume": 182692.0}, {"date": "2012-12-06", "close": 0.99593516, "volume": 98739.0}, {"date": "2012-12-07", "close": 0.99593516, "volume": 85607.0}, {"date": "2012-12-10", "close": 1.02929184, "volume": 109212.0}, {"date": "2012-12-11", "close": 1.01023088, "volume": 82454.0}, {"date": "2012-12-12", "close": 1.01023088, "volume": 80286.0}, {"date": "2012-12-13", "close": 1.03882232, "volume": 264833.0}, {"date": "2012-12-14", "close": 1.04358756, "volume": 129874.0}, {"date": "2012-12-17", "close": 1.05788328, "volume": 217348.0}, {"date": "2012-12-18", "close": 1.02929184, "volume": 153459.0}, {"date": "2012-12-19", "close": 1.0245266, "volume": 362297.0}, {"date": "2012-12-20", "close": 1.0483528, "volume": 309221.0}, {"date": "2012-12-21", "close": 1.03405708, "volume": 102454.0}, {"date": "2012-12-24", "close": 1.03405708, "volume": 52610.0}, {"date": "2012-12-27", "close": 1.04358756, "volume": 34372.0}, {"date": "2012-12-28", "close": 1.03405708, "volume": 126328.0}, {"date": "2012-12-31", "close": 1.01976136, "volume": 39760.0}, {"date": "2013-01-02", "close": 1.05788328, "volume": 267738.0}, {"date": "2013-01-03", "close": 1.05788328, "volume": 660746.0}, {"date": "2013-01-04", "close": 1.05788328, "volume": 144894.0}, {"date": "2013-01-07", "close": 1.07694424, "volume": 43596.0}, {"date": "2013-01-08", "close": 1.07694424, "volume": 19426.0}, {"date": "2013-01-09", "close": 1.07694424, "volume": 65581.0}, {"date": "2013-01-10", "close": 1.08647472, "volume": 139689.0}, {"date": "2013-01-11", "close": 1.10553568, "volume": 75116.0}, {"date": "2013-01-14", "close": 1.10553568, "volume": 150671.0}, {"date": "2013-01-15", "close": 1.10553568, "volume": 162031.0}, {"date": "2013-01-16", "close": 1.1198314, "volume": 134341.0}, {"date": "2013-01-17", "close": 1.11506616, "volume": 155146.0}, {"date": "2013-01-18", "close": 1.12459664, "volume": 101418.0}, {"date": "2013-01-21", "close": 1.1198314, "volume": 84637.0}, {"date": "2013-01-22", "close": 1.12459664, "volume": 188643.0}, {"date": "2013-01-23", "close": 1.1198314, "volume": 186193.0}, {"date": "2013-01-24", "close": 1.12936188, "volume": 144924.0}, {"date": "2013-01-25", "close": 1.12936188, "volume": 929115.0}, {"date": "2013-01-29", "close": 1.15318808, "volume": 275434.0}, {"date": "2013-01-30", "close": 1.14842284, "volume": 312629.0}, {"date": "2013-01-31", "close": 1.14842284, "volume": 356320.0}, {"date": "2013-02-01", "close": 1.14842284, "volume": 167041.0}, {"date": "2013-02-04", "close": 1.1436576, "volume": 418609.0}, {"date": "2013-02-05", "close": 1.15318808, "volume": 119284.0}, {"date": "2013-02-06", "close": 1.15318808, "volume": 183522.0}, {"date": "2013-02-07", "close": 1.15795332, "volume": 333873.0}, {"date": "2013-02-08", "close": 1.15318808, "volume": 347663.0}, {"date": "2013-02-11", "close": 1.15795332, "volume": 388841.0}, {"date": "2013-02-12", "close": 1.16271856, "volume": 308172.0}, {"date": "2013-02-13", "close": 1.20084048, "volume": 316303.0}, {"date": "2013-02-14", "close": 1.19607524, "volume": 111646.0}, {"date": "2013-02-15", "close": 1.21037096, "volume": 246374.0}, {"date": "2013-02-18", "close": 1.20560572, "volume": 113494.0}, {"date": "2013-02-19", "close": 1.20560572, "volume": 201751.0}, {"date": "2013-02-20", "close": 1.20084048, "volume": 114395.0}, {"date": "2013-02-21", "close": 1.17224904, "volume": 288845.0}, {"date": "2013-02-22", "close": 1.17701428, "volume": 59572.0}, {"date": "2013-02-25", "close": 1.18177952, "volume": 104385.0}, {"date": "2013-02-26", "close": 1.21990144, "volume": 152010.0}, {"date": "2013-02-27", "close": 1.17701428, "volume": 50897.0}, {"date": "2013-02-28", "close": 1.18654476, "volume": 176178.0}, {"date": "2013-03-01", "close": 1.19131, "volume": 77523.0}, {"date": "2013-03-04", "close": 1.18654476, "volume": 74014.0}, {"date": "2013-03-05", "close": 1.18177952, "volume": 96666.0}, {"date": "2013-03-06", "close": 1.18177952, "volume": 122997.0}, {"date": "2013-03-07", "close": 1.18654476, "volume": 156271.0}, {"date": "2013-03-08", "close": 1.18177952, "volume": 147190.0}, {"date": "2013-03-11", "close": 1.20560572, "volume": 89429.0}, {"date": "2013-03-12", "close": 1.2151362, "volume": 166751.0}, {"date": "2013-03-13", "close": 1.20560572, "volume": 134191.0}, {"date": "2013-03-14", "close": 1.21037096, "volume": 74476.0}, {"date": "2013-03-15", "close": 1.21990144, "volume": 73585.0}, {"date": "2013-03-18", "close": 1.20084048, "volume": 207061.0}, {"date": "2013-03-19", "close": 1.20084048, "volume": 195099.0}, {"date": "2013-03-20", "close": 1.19607524, "volume": 124894.0}, {"date": "2013-03-21", "close": 1.21037096, "volume": 123777.0}, {"date": "2013-03-22", "close": 1.21037096, "volume": 51399.0}, {"date": "2013-03-25", "close": 1.19607524, "volume": 102071.0}, {"date": "2013-03-26", "close": 1.19131, "volume": 106634.0}, {"date": "2013-03-27", "close": 1.19131, "volume": 127809.0}, {"date": "2013-03-28", "close": 1.19131, "volume": 273999.0}, {"date": "2013-04-02", "close": 1.19131, "volume": 188843.0}, {"date": "2013-04-03", "close": 1.17224904, "volume": 127637.0}, {"date": "2013-04-04", "close": 1.17224904, "volume": 55479.0}, {"date": "2013-04-05", "close": 1.18654476, "volume": 75766.0}, {"date": "2013-04-08", "close": 1.19131, "volume": 72818.0}, {"date": "2013-04-09", "close": 1.18654476, "volume": 61412.0}, {"date": "2013-04-10", "close": 1.16271856, "volume": 332654.0}, {"date": "2013-04-11", "close": 1.17224904, "volume": 179226.0}, {"date": "2013-04-12", "close": 1.17701428, "volume": 125265.0}, {"date": "2013-04-15", "close": 1.19131, "volume": 69213.0}, {"date": "2013-04-16", "close": 1.17701428, "volume": 189221.0}, {"date": "2013-04-17", "close": 1.18177952, "volume": 105473.0}, {"date": "2013-04-18", "close": 1.17224904, "volume": 168242.0}, {"date": "2013-04-19", "close": 1.17224904, "volume": 59065.0}, {"date": "2013-04-22", "close": 1.18177952, "volume": 52819.0}, {"date": "2013-04-23", "close": 1.19607524, "volume": 239800.0}, {"date": "2013-04-24", "close": 1.19607524, "volume": 307220.0}, {"date": "2013-04-26", "close": 1.19607524, "volume": 210295.0}, {"date": "2013-04-29", "close": 1.20560572, "volume": 179438.0}, {"date": "2013-04-30", "close": 1.19607524, "volume": 335016.0}, {"date": "2013-05-01", "close": 1.19607524, "volume": 121090.0}, {"date": "2013-05-02", "close": 1.19607524, "volume": 156877.0}, {"date": "2013-05-03", "close": 1.20560572, "volume": 153551.0}, {"date": "2013-05-06", "close": 1.21037096, "volume": 223825.0}, {"date": "2013-05-07", "close": 1.22466668, "volume": 147439.0}, {"date": "2013-05-08", "close": 1.2151362, "volume": 197596.0}, {"date": "2013-05-09", "close": 1.23419716, "volume": 181775.0}, {"date": "2013-05-10", "close": 1.26755384, "volume": 565271.0}, {"date": "2013-05-13", "close": 1.29614528, "volume": 459102.0}, {"date": "2013-05-14", "close": 1.29614528, "volume": 149386.0}, {"date": "2013-05-15", "close": 1.29138004, "volume": 200561.0}, {"date": "2013-05-16", "close": 1.31997148, "volume": 187588.0}, {"date": "2013-05-17", "close": 1.31520624, "volume": 141682.0}, {"date": "2013-05-20", "close": 1.31520624, "volume": 259705.0}, {"date": "2013-05-21", "close": 1.31997148, "volume": 147399.0}, {"date": "2013-05-22", "close": 1.310441, "volume": 188555.0}, {"date": "2013-05-23", "close": 1.29138004, "volume": 201570.0}, {"date": "2013-05-24", "close": 1.30091052, "volume": 378320.0}, {"date": "2013-05-27", "close": 1.29614528, "volume": 144039.0}, {"date": "2013-05-28", "close": 1.31997148, "volume": 140976.0}, {"date": "2013-05-29", "close": 1.31997148, "volume": 217734.0}, {"date": "2013-05-30", "close": 1.30567576, "volume": 213457.0}, {"date": "2013-05-31", "close": 1.31997148, "volume": 396130.0}, {"date": "2013-06-03", "close": 1.29614528, "volume": 72966.0}, {"date": "2013-06-04", "close": 1.31520624, "volume": 102923.0}, {"date": "2013-06-05", "close": 1.29138004, "volume": 85518.0}, {"date": "2013-06-06", "close": 1.30567576, "volume": 226970.0}, {"date": "2013-06-07", "close": 1.31997148, "volume": 173152.0}, {"date": "2013-06-11", "close": 1.31997148, "volume": 107259.0}, {"date": "2013-06-12", "close": 1.310441, "volume": 277667.0}, {"date": "2013-06-13", "close": 1.31997148, "volume": 379421.0}, {"date": "2013-06-14", "close": 1.29614528, "volume": 122275.0}, {"date": "2013-06-17", "close": 1.2866148, "volume": 99895.0}, {"date": "2013-06-18", "close": 1.30567576, "volume": 252810.0}, {"date": "2013-06-19", "close": 1.3342672, "volume": 231017.0}, {"date": "2013-06-20", "close": 1.32473672, "volume": 195559.0}, {"date": "2013-06-21", "close": 1.3342672, "volume": 145855.0}, {"date": "2013-06-24", "close": 1.32473672, "volume": 79302.0}, {"date": "2013-06-25", "close": 1.33903244, "volume": 156638.0}, {"date": "2013-06-26", "close": 1.33903244, "volume": 175522.0}, {"date": "2013-06-27", "close": 1.3580934, "volume": 144484.0}, {"date": "2013-06-28", "close": 1.3819196, "volume": 141954.0}, {"date": "2013-07-01", "close": 1.39145008, "volume": 204405.0}, {"date": "2013-07-02", "close": 1.39145008, "volume": 107813.0}, {"date": "2013-07-03", "close": 1.4057458, "volume": 244010.0}, {"date": "2013-07-04", "close": 1.40098056, "volume": 131892.0}, {"date": "2013-07-05", "close": 1.41051104, "volume": 135137.0}, {"date": "2013-07-08", "close": 1.42480676, "volume": 323551.0}, {"date": "2013-07-09", "close": 1.42004152, "volume": 202888.0}, {"date": "2013-07-10", "close": 1.44386772, "volume": 234692.0}, {"date": "2013-07-11", "close": 1.41527628, "volume": 178295.0}, {"date": "2013-07-12", "close": 1.42480676, "volume": 153869.0}, {"date": "2013-07-15", "close": 1.43910248, "volume": 262391.0}, {"date": "2013-07-16", "close": 1.44863296, "volume": 157892.0}, {"date": "2013-07-17", "close": 1.42004152, "volume": 63024.0}, {"date": "2013-07-18", "close": 1.43910248, "volume": 100803.0}, {"date": "2013-07-19", "close": 1.44386772, "volume": 59187.0}, {"date": "2013-07-22", "close": 1.44863296, "volume": 130152.0}, {"date": "2013-07-23", "close": 1.43910248, "volume": 55154.0}, {"date": "2013-07-24", "close": 1.46769392, "volume": 419392.0}, {"date": "2013-07-25", "close": 1.46769392, "volume": 119727.0}, {"date": "2013-07-26", "close": 1.4533982, "volume": 93905.0}, {"date": "2013-07-29", "close": 1.4772244, "volume": 308768.0}, {"date": "2013-07-30", "close": 1.48198964, "volume": 174044.0}, {"date": "2013-07-31", "close": 1.48675488, "volume": 303040.0}, {"date": "2013-08-01", "close": 1.5010506, "volume": 312587.0}, {"date": "2013-08-02", "close": 1.51058108, "volume": 352260.0}, {"date": "2013-08-05", "close": 1.50581584, "volume": 135332.0}, {"date": "2013-08-06", "close": 1.51058108, "volume": 187404.0}, {"date": "2013-08-07", "close": 1.50581584, "volume": 75275.0}, {"date": "2013-08-08", "close": 1.52011156, "volume": 214550.0}, {"date": "2013-08-09", "close": 1.50581584, "volume": 145657.0}, {"date": "2013-08-12", "close": 1.51534632, "volume": 220036.0}, {"date": "2013-08-13", "close": 1.5248768, "volume": 303302.0}, {"date": "2013-08-14", "close": 1.51534632, "volume": 219322.0}, {"date": "2013-08-15", "close": 1.52011156, "volume": 399109.0}, {"date": "2013-08-16", "close": 1.48198964, "volume": 480346.0}, {"date": "2013-08-19", "close": 1.46769392, "volume": 335177.0}, {"date": "2013-08-20", "close": 1.4772244, "volume": 370692.0}, {"date": "2013-08-21", "close": 1.43910248, "volume": 195080.0}, {"date": "2013-08-22", "close": 1.4772244, "volume": 116360.0}, {"date": "2013-08-23", "close": 1.45816344, "volume": 263865.0}, {"date": "2013-08-26", "close": 1.4772244, "volume": 87231.0}, {"date": "2013-08-27", "close": 1.46292868, "volume": 224477.0}, {"date": "2013-08-28", "close": 1.43910248, "volume": 122933.0}, {"date": "2013-08-29", "close": 1.45816344, "volume": 73582.0}, {"date": "2013-08-30", "close": 1.46292868, "volume": 108589.0}, {"date": "2013-09-02", "close": 1.46292868, "volume": 166314.0}, {"date": "2013-09-03", "close": 1.46769392, "volume": 105588.0}, {"date": "2013-09-04", "close": 1.46769392, "volume": 108677.0}, {"date": "2013-09-05", "close": 1.46292868, "volume": 274082.0}, {"date": "2013-09-06", "close": 1.46292868, "volume": 233959.0}, {"date": "2013-09-09", "close": 1.46769392, "volume": 169236.0}, {"date": "2013-09-10", "close": 1.47245916, "volume": 279115.0}, {"date": "2013-09-11", "close": 1.47245916, "volume": 330333.0}, {"date": "2013-09-12", "close": 1.46769392, "volume": 121509.0}, {"date": "2013-09-13", "close": 1.46292868, "volume": 121578.0}, {"date": "2013-09-16", "close": 1.45816344, "volume": 45741.0}, {"date": "2013-09-17", "close": 1.47245916, "volume": 87123.0}, {"date": "2013-09-18", "close": 1.46292868, "volume": 91786.0}, {"date": "2013-09-19", "close": 1.45816344, "volume": 147932.0}, {"date": "2013-09-20", "close": 1.45816344, "volume": 215419.0}, {"date": "2013-09-23", "close": 1.46292868, "volume": 130739.0}, {"date": "2013-09-24", "close": 1.46292868, "volume": 166205.0}, {"date": "2013-09-25", "close": 1.48675488, "volume": 315484.0}, {"date": "2013-09-26", "close": 1.4772244, "volume": 75971.0}, {"date": "2013-09-27", "close": 1.49152012, "volume": 212620.0}, {"date": "2013-09-30", "close": 1.49152012, "volume": 205003.0}, {"date": "2013-10-01", "close": 1.49152012, "volume": 186618.0}, {"date": "2013-10-02", "close": 1.49152012, "volume": 266611.0}, {"date": "2013-10-03", "close": 1.4772244, "volume": 41565.0}, {"date": "2013-10-04", "close": 1.49152012, "volume": 84827.0}, {"date": "2013-10-07", "close": 1.4772244, "volume": 69617.0}, {"date": "2013-10-08", "close": 1.45816344, "volume": 159103.0}, {"date": "2013-10-09", "close": 1.44386772, "volume": 265777.0}, {"date": "2013-10-10", "close": 1.46292868, "volume": 92815.0}, {"date": "2013-10-11", "close": 1.4772244, "volume": 240195.0}, {"date": "2013-10-14", "close": 1.4772244, "volume": 216995.0}, {"date": "2013-10-15", "close": 1.49628536, "volume": 125935.0}, {"date": "2013-10-16", "close": 1.48675488, "volume": 147652.0}, {"date": "2013-10-17", "close": 1.50581584, "volume": 932853.0}, {"date": "2013-10-18", "close": 1.50581584, "volume": 237552.0}, {"date": "2013-10-21", "close": 1.5248768, "volume": 810767.0}, {"date": "2013-10-22", "close": 1.53917252, "volume": 681841.0}, {"date": "2013-10-23", "close": 1.55823348, "volume": 301368.0}, {"date": "2013-10-24", "close": 1.58205968, "volume": 234134.0}, {"date": "2013-10-25", "close": 1.58205968, "volume": 291722.0}, {"date": "2013-10-28", "close": 1.60112064, "volume": 299654.0}, {"date": "2013-10-29", "close": 1.60112064, "volume": 418143.0}, {"date": "2013-10-30", "close": 1.58205968, "volume": 339305.0}, {"date": "2013-10-31", "close": 1.5725292, "volume": 233998.0}, {"date": "2013-11-01", "close": 1.58682492, "volume": 288740.0}, {"date": "2013-11-04", "close": 1.57729444, "volume": 211358.0}, {"date": "2013-11-05", "close": 1.58205968, "volume": 243332.0}, {"date": "2013-11-06", "close": 1.60112064, "volume": 155876.0}, {"date": "2013-11-07", "close": 1.61541636, "volume": 214199.0}, {"date": "2013-11-11", "close": 1.55823348, "volume": 927780.0}, {"date": "2013-11-12", "close": 1.5963554, "volume": 357243.0}, {"date": "2013-11-13", "close": 1.56299872, "volume": 865637.0}, {"date": "2013-11-14", "close": 1.529262, "volume": 728048.0}, {"date": "2013-11-15", "close": 1.53888, "volume": 849009.0}, {"date": "2013-11-18", "close": 1.529262, "volume": 971513.0}, {"date": "2013-11-19", "close": 1.519644, "volume": 834966.0}, {"date": "2013-11-20", "close": 1.500408, "volume": 928885.0}, {"date": "2013-11-21", "close": 1.49079, "volume": 737785.0}, {"date": "2013-11-22", "close": 1.519644, "volume": 498790.0}, {"date": "2013-11-25", "close": 1.53888, "volume": 1408577.0}, {"date": "2013-11-26", "close": 1.534071, "volume": 875390.0}, {"date": "2013-11-27", "close": 1.53888, "volume": 587014.0}, {"date": "2013-11-28", "close": 1.567734, "volume": 686077.0}, {"date": "2013-11-29", "close": 1.572543, "volume": 309504.0}, {"date": "2013-12-02", "close": 1.58697, "volume": 645977.0}, {"date": "2013-12-03", "close": 1.577352, "volume": 499580.0}, {"date": "2013-12-04", "close": 1.582161, "volume": 378628.0}, {"date": "2013-12-05", "close": 1.577352, "volume": 498526.0}, {"date": "2013-12-06", "close": 1.58697, "volume": 522209.0}, {"date": "2013-12-09", "close": 1.567734, "volume": 588666.0}, {"date": "2013-12-10", "close": 1.58697, "volume": 444679.0}, {"date": "2013-12-11", "close": 1.567734, "volume": 212323.0}, {"date": "2013-12-12", "close": 1.591779, "volume": 489042.0}, {"date": "2013-12-13", "close": 1.625442, "volume": 539421.0}, {"date": "2013-12-16", "close": 1.606206, "volume": 654005.0}, {"date": "2013-12-17", "close": 1.577352, "volume": 688921.0}, {"date": "2013-12-18", "close": 1.558116, "volume": 818195.0}, {"date": "2013-12-19", "close": 1.58697, "volume": 2213787.0}, {"date": "2013-12-20", "close": 1.567734, "volume": 1419630.0}, {"date": "2013-12-23", "close": 1.596588, "volume": 1386944.0}, {"date": "2013-12-24", "close": 1.601397, "volume": 360109.0}, {"date": "2013-12-27", "close": 1.591779, "volume": 436619.0}, {"date": "2013-12-30", "close": 1.591779, "volume": 235257.0}, {"date": "2013-12-31", "close": 1.606206, "volume": 223641.0}, {"date": "2014-01-02", "close": 1.615824, "volume": 236532.0}, {"date": "2014-01-03", "close": 1.591779, "volume": 184871.0}, {"date": "2014-01-06", "close": 1.620633, "volume": 503043.0}, {"date": "2014-01-07", "close": 1.625442, "volume": 331468.0}, {"date": "2014-01-08", "close": 1.63506, "volume": 263847.0}, {"date": "2014-01-09", "close": 1.659105, "volume": 335744.0}, {"date": "2014-01-10", "close": 1.673532, "volume": 540325.0}, {"date": "2014-01-13", "close": 1.687959, "volume": 482649.0}, {"date": "2014-01-14", "close": 1.663914, "volume": 554737.0}, {"date": "2014-01-15", "close": 1.654296, "volume": 259086.0}, {"date": "2014-01-16", "close": 1.692768, "volume": 638081.0}, {"date": "2014-01-17", "close": 1.68315, "volume": 389001.0}, {"date": "2014-01-20", "close": 1.716813, "volume": 466252.0}, {"date": "2014-01-21", "close": 1.73124, "volume": 519093.0}, {"date": "2014-01-22", "close": 1.750476, "volume": 830075.0}, {"date": "2014-01-23", "close": 1.740858, "volume": 700243.0}, {"date": "2014-01-24", "close": 1.721622, "volume": 483937.0}, {"date": "2014-01-28", "close": 1.712004, "volume": 686248.0}, {"date": "2014-01-29", "close": 1.745667, "volume": 775267.0}, {"date": "2014-01-30", "close": 1.73124, "volume": 659690.0}, {"date": "2014-01-31", "close": 1.745667, "volume": 491851.0}, {"date": "2014-02-03", "close": 1.740858, "volume": 419509.0}, {"date": "2014-02-04", "close": 1.697577, "volume": 506422.0}, {"date": "2014-02-05", "close": 1.702386, "volume": 540122.0}, {"date": "2014-02-06", "close": 1.716813, "volume": 596285.0}, {"date": "2014-02-07", "close": 1.716813, "volume": 552689.0}, {"date": "2014-02-10", "close": 1.702386, "volume": 390683.0}, {"date": "2014-02-11", "close": 1.712004, "volume": 609325.0}, {"date": "2014-02-12", "close": 1.707195, "volume": 526088.0}, {"date": "2014-02-13", "close": 1.673532, "volume": 684923.0}, {"date": "2014-02-14", "close": 1.702386, "volume": 466032.0}, {"date": "2014-02-17", "close": 1.73124, "volume": 339256.0}, {"date": "2014-02-18", "close": 1.73124, "volume": 439134.0}, {"date": "2014-02-19", "close": 1.726431, "volume": 574372.0}, {"date": "2014-02-20", "close": 1.716813, "volume": 398058.0}, {"date": "2014-02-21", "close": 1.712004, "volume": 415341.0}, {"date": "2014-02-24", "close": 1.740858, "volume": 312162.0}, {"date": "2014-02-25", "close": 1.745667, "volume": 932870.0}, {"date": "2014-02-26", "close": 1.712004, "volume": 383201.0}, {"date": "2014-02-27", "close": 1.721622, "volume": 218672.0}, {"date": "2014-02-28", "close": 1.73124, "volume": 290958.0}, {"date": "2014-03-03", "close": 1.73124, "volume": 349505.0}, {"date": "2014-03-04", "close": 1.73124, "volume": 218658.0}, {"date": "2014-03-05", "close": 1.716813, "volume": 393204.0}, {"date": "2014-03-06", "close": 1.760094, "volume": 956375.0}, {"date": "2014-03-07", "close": 1.73124, "volume": 1272280.0}, {"date": "2014-03-10", "close": 1.721622, "volume": 440328.0}, {"date": "2014-03-11", "close": 1.745667, "volume": 398963.0}, {"date": "2014-03-12", "close": 1.764903, "volume": 608921.0}, {"date": "2014-03-13", "close": 1.769712, "volume": 252041.0}, {"date": "2014-03-14", "close": 1.788948, "volume": 459933.0}, {"date": "2014-03-17", "close": 1.77933, "volume": 626121.0}, {"date": "2014-03-18", "close": 1.798566, "volume": 540696.0}, {"date": "2014-03-19", "close": 1.822611, "volume": 624116.0}, {"date": "2014-03-20", "close": 1.822611, "volume": 484162.0}, {"date": "2014-03-21", "close": 1.817802, "volume": 2067059.0}, {"date": "2014-03-24", "close": 1.808184, "volume": 1082882.0}, {"date": "2014-03-25", "close": 1.812993, "volume": 306289.0}, {"date": "2014-03-26", "close": 1.784139, "volume": 428511.0}, {"date": "2014-03-27", "close": 1.793757, "volume": 330802.0}, {"date": "2014-03-28", "close": 1.769712, "volume": 302718.0}, {"date": "2014-03-31", "close": 1.726431, "volume": 377604.0}, {"date": "2014-04-01", "close": 1.702386, "volume": 338260.0}, {"date": "2014-04-02", "close": 1.740858, "volume": 431184.0}, {"date": "2014-04-03", "close": 1.740858, "volume": 118195.0}, {"date": "2014-04-04", "close": 1.73124, "volume": 286887.0}, {"date": "2014-04-07", "close": 1.702386, "volume": 339108.0}, {"date": "2014-04-08", "close": 1.659105, "volume": 744616.0}, {"date": "2014-04-09", "close": 1.702386, "volume": 417672.0}, {"date": "2014-04-10", "close": 1.687959, "volume": 292393.0}, {"date": "2014-04-11", "close": 1.644678, "volume": 351196.0}, {"date": "2014-04-14", "close": 1.620633, "volume": 557792.0}, {"date": "2014-04-15", "close": 1.68315, "volume": 441317.0}, {"date": "2014-04-16", "close": 1.68315, "volume": 202903.0}, {"date": "2014-04-17", "close": 1.68315, "volume": 139406.0}, {"date": "2014-04-22", "close": 1.678341, "volume": 174718.0}, {"date": "2014-04-23", "close": 1.644678, "volume": 326239.0}, {"date": "2014-04-24", "close": 1.654296, "volume": 159832.0}, {"date": "2014-04-28", "close": 1.620633, "volume": 514183.0}, {"date": "2014-04-29", "close": 1.548498, "volume": 910533.0}, {"date": "2014-04-30", "close": 1.596588, "volume": 521235.0}, {"date": "2014-05-01", "close": 1.654296, "volume": 406552.0}, {"date": "2014-05-02", "close": 1.663914, "volume": 166349.0}, {"date": "2014-05-05", "close": 1.625442, "volume": 207567.0}, {"date": "2014-05-06", "close": 1.663914, "volume": 111917.0}, {"date": "2014-05-07", "close": 1.625442, "volume": 173434.0}, {"date": "2014-05-08", "close": 1.659105, "volume": 222703.0}, {"date": "2014-05-09", "close": 1.668723, "volume": 182224.0}, {"date": "2014-05-12", "close": 1.625442, "volume": 307015.0}, {"date": "2014-05-13", "close": 1.630251, "volume": 155410.0}, {"date": "2014-05-14", "close": 1.625442, "volume": 140325.0}, {"date": "2014-05-15", "close": 1.606206, "volume": 167785.0}, {"date": "2014-05-16", "close": 1.567734, "volume": 188850.0}, {"date": "2014-05-19", "close": 1.558116, "volume": 339425.0}, {"date": "2014-05-20", "close": 1.558116, "volume": 160265.0}, {"date": "2014-05-21", "close": 1.567734, "volume": 171747.0}, {"date": "2014-05-22", "close": 1.567734, "volume": 319126.0}, {"date": "2014-05-23", "close": 1.577352, "volume": 368878.0}, {"date": "2014-05-26", "close": 1.63506, "volume": 292185.0}, {"date": "2014-05-27", "close": 1.63506, "volume": 277139.0}, {"date": "2014-05-28", "close": 1.663914, "volume": 273038.0}, {"date": "2014-05-29", "close": 1.692768, "volume": 571423.0}, {"date": "2014-05-30", "close": 1.68315, "volume": 323689.0}, {"date": "2014-06-02", "close": 1.663914, "volume": 237586.0}, {"date": "2014-06-03", "close": 1.625442, "volume": 257394.0}, {"date": "2014-06-04", "close": 1.625442, "volume": 200283.0}, {"date": "2014-06-05", "close": 1.596588, "volume": 208412.0}, {"date": "2014-06-06", "close": 1.615824, "volume": 151985.0}, {"date": "2014-06-10", "close": 1.625442, "volume": 219053.0}, {"date": "2014-06-11", "close": 1.63506, "volume": 273629.0}, {"date": "2014-06-12", "close": 1.63506, "volume": 243444.0}, {"date": "2014-06-13", "close": 1.615824, "volume": 193490.0}, {"date": "2014-06-16", "close": 1.596588, "volume": 261588.0}, {"date": "2014-06-17", "close": 1.606206, "volume": 126502.0}, {"date": "2014-06-18", "close": 1.625442, "volume": 188535.0}, {"date": "2014-06-19", "close": 1.668723, "volume": 195000.0}, {"date": "2014-06-20", "close": 1.678341, "volume": 168407.0}, {"date": "2014-06-23", "close": 1.668723, "volume": 166088.0}, {"date": "2014-06-24", "close": 1.68315, "volume": 214950.0}, {"date": "2014-06-25", "close": 1.654296, "volume": 356334.0}, {"date": "2014-06-26", "close": 1.678341, "volume": 105841.0}, {"date": "2014-06-27", "close": 1.678341, "volume": 146082.0}, {"date": "2014-06-30", "close": 1.697577, "volume": 257622.0}, {"date": "2014-07-01", "close": 1.702386, "volume": 188586.0}, {"date": "2014-07-02", "close": 1.712004, "volume": 120363.0}, {"date": "2014-07-03", "close": 1.769712, "volume": 276735.0}, {"date": "2014-07-04", "close": 1.760094, "volume": 230335.0}, {"date": "2014-07-07", "close": 1.716813, "volume": 315591.0}, {"date": "2014-07-08", "close": 1.702386, "volume": 201717.0}, {"date": "2014-07-09", "close": 1.702386, "volume": 237767.0}, {"date": "2014-07-10", "close": 1.707195, "volume": 195969.0}, {"date": "2014-07-11", "close": 1.707195, "volume": 65963.0}, {"date": "2014-07-14", "close": 1.716813, "volume": 89051.0}, {"date": "2014-07-15", "close": 1.750476, "volume": 226782.0}, {"date": "2014-07-16", "close": 1.750476, "volume": 546495.0}, {"date": "2014-07-17", "close": 1.788948, "volume": 283464.0}, {"date": "2014-07-18", "close": 1.755285, "volume": 186798.0}, {"date": "2014-07-21", "close": 1.755285, "volume": 133370.0}, {"date": "2014-07-22", "close": 1.764903, "volume": 291978.0}, {"date": "2014-07-23", "close": 1.760094, "volume": 310884.0}, {"date": "2014-07-24", "close": 1.764903, "volume": 276649.0}, {"date": "2014-07-25", "close": 1.788948, "volume": 548684.0}, {"date": "2014-07-28", "close": 1.77933, "volume": 265344.0}, {"date": "2014-07-29", "close": 1.788948, "volume": 134555.0}, {"date": "2014-07-30", "close": 1.77933, "volume": 229557.0}, {"date": "2014-07-31", "close": 1.808184, "volume": 126896.0}, {"date": "2014-08-01", "close": 1.77933, "volume": 203051.0}, {"date": "2014-08-04", "close": 1.769712, "volume": 144182.0}, {"date": "2014-08-05", "close": 1.803375, "volume": 253372.0}, {"date": "2014-08-06", "close": 1.788948, "volume": 229850.0}, {"date": "2014-08-07", "close": 1.808184, "volume": 216301.0}, {"date": "2014-08-08", "close": 1.870701, "volume": 233983.0}, {"date": "2014-08-11", "close": 1.788948, "volume": 618687.0}, {"date": "2014-08-12", "close": 1.769712, "volume": 424283.0}, {"date": "2014-08-13", "close": 1.755285, "volume": 271323.0}, {"date": "2014-08-14", "close": 1.740858, "volume": 460168.0}, {"date": "2014-08-15", "close": 1.68315, "volume": 848894.0}, {"date": "2014-08-18", "close": 1.721622, "volume": 203122.0}, {"date": "2014-08-19", "close": 1.721622, "volume": 511378.0}, {"date": "2014-08-20", "close": 1.760094, "volume": 150199.0}, {"date": "2014-08-21", "close": 1.721622, "volume": 304078.0}, {"date": "2014-08-22", "close": 1.712004, "volume": 164904.0}, {"date": "2014-08-25", "close": 1.721622, "volume": 327870.0}, {"date": "2014-08-26", "close": 1.721622, "volume": 211535.0}, {"date": "2014-08-27", "close": 1.702386, "volume": 206887.0}, {"date": "2014-08-28", "close": 1.721622, "volume": 114269.0}, {"date": "2014-08-29", "close": 1.726431, "volume": 181192.0}, {"date": "2014-09-01", "close": 1.692768, "volume": 188168.0}, {"date": "2014-09-02", "close": 1.68315, "volume": 132129.0}, {"date": "2014-09-03", "close": 1.721622, "volume": 265445.0}, {"date": "2014-09-04", "close": 1.712004, "volume": 208458.0}, {"date": "2014-09-05", "close": 1.712004, "volume": 93034.0}, {"date": "2014-09-08", "close": 1.692768, "volume": 137667.0}, {"date": "2014-09-09", "close": 1.702386, "volume": 92129.0}, {"date": "2014-09-10", "close": 1.697577, "volume": 201211.0}, {"date": "2014-09-11", "close": 1.712004, "volume": 94024.0}, {"date": "2014-09-12", "close": 1.697577, "volume": 206482.0}, {"date": "2014-09-15", "close": 1.68315, "volume": 243270.0}, {"date": "2014-09-16", "close": 1.702386, "volume": 291286.0}, {"date": "2014-09-17", "close": 1.673532, "volume": 199239.0}, {"date": "2014-09-18", "close": 1.73124, "volume": 178755.0}, {"date": "2014-09-19", "close": 1.740858, "volume": 365018.0}, {"date": "2014-09-22", "close": 1.740858, "volume": 123593.0}, {"date": "2014-09-23", "close": 1.745667, "volume": 125992.0}, {"date": "2014-09-24", "close": 1.712004, "volume": 67296.0}, {"date": "2014-09-25", "close": 1.77933, "volume": 132412.0}, {"date": "2014-09-26", "close": 1.760094, "volume": 113166.0}, {"date": "2014-09-29", "close": 1.769712, "volume": 67451.0}, {"date": "2014-09-30", "close": 1.740858, "volume": 292302.0}, {"date": "2014-10-01", "close": 1.740858, "volume": 124314.0}, {"date": "2014-10-02", "close": 1.77933, "volume": 244084.0}, {"date": "2014-10-03", "close": 1.760094, "volume": 77963.0}, {"date": "2014-10-06", "close": 1.788948, "volume": 263817.0}, {"date": "2014-10-07", "close": 1.817802, "volume": 337797.0}, {"date": "2014-10-08", "close": 1.784139, "volume": 427648.0}, {"date": "2014-10-09", "close": 1.82742, "volume": 239373.0}, {"date": "2014-10-10", "close": 1.77933, "volume": 89534.0}, {"date": "2014-10-13", "close": 1.721622, "volume": 252782.0}, {"date": "2014-10-14", "close": 1.726431, "volume": 145145.0}, {"date": "2014-10-15", "close": 1.712004, "volume": 307025.0}, {"date": "2014-10-16", "close": 1.692768, "volume": 197558.0}, {"date": "2014-10-17", "close": 1.712004, "volume": 144416.0}, {"date": "2014-10-20", "close": 1.697577, "volume": 202362.0}, {"date": "2014-10-21", "close": 1.649487, "volume": 609094.0}, {"date": "2014-10-22", "close": 1.707195, "volume": 211540.0}, {"date": "2014-10-23", "close": 1.687959, "volume": 116998.0}, {"date": "2014-10-24", "close": 1.68315, "volume": 114292.0}, {"date": "2014-10-27", "close": 1.697577, "volume": 143968.0}, {"date": "2014-10-28", "close": 1.678341, "volume": 148137.0}, {"date": "2014-10-29", "close": 1.702386, "volume": 81123.0}, {"date": "2014-10-30", "close": 1.68315, "volume": 187809.0}, {"date": "2014-10-31", "close": 1.697577, "volume": 128864.0}, {"date": "2014-11-03", "close": 1.697577, "volume": 118742.0}, {"date": "2014-11-04", "close": 1.692768, "volume": 102551.0}, {"date": "2014-11-05", "close": 1.726431, "volume": 102704.0}, {"date": "2014-11-06", "close": 1.769712, "volume": 211617.0}, {"date": "2014-11-07", "close": 1.721622, "volume": 350125.0}, {"date": "2014-11-10", "close": 1.721622, "volume": 101512.0}, {"date": "2014-11-11", "close": 1.726431, "volume": 241472.0}, {"date": "2014-11-12", "close": 1.697577, "volume": 253815.0}, {"date": "2014-11-13", "close": 1.68315, "volume": 316759.0}, {"date": "2014-11-14", "close": 1.692768, "volume": 512693.0}, {"date": "2014-11-17", "close": 1.716813, "volume": 214600.0}, {"date": "2014-11-18", "close": 1.726431, "volume": 190713.0}, {"date": "2014-11-19", "close": 1.736049, "volume": 223677.0}, {"date": "2014-11-20", "close": 1.73124, "volume": 112037.0}, {"date": "2014-11-21", "close": 1.760094, "volume": 551255.0}, {"date": "2014-11-24", "close": 1.788948, "volume": 280024.0}, {"date": "2014-11-25", "close": 1.788948, "volume": 206312.0}, {"date": "2014-11-26", "close": 1.788948, "volume": 191127.0}, {"date": "2014-11-27", "close": 1.788948, "volume": 243019.0}, {"date": "2014-11-28", "close": 1.764903, "volume": 239184.0}, {"date": "2014-12-01", "close": 1.755285, "volume": 155001.0}, {"date": "2014-12-02", "close": 1.755285, "volume": 204036.0}, {"date": "2014-12-03", "close": 1.712004, "volume": 182015.0}, {"date": "2014-12-04", "close": 1.745667, "volume": 197485.0}, {"date": "2014-12-05", "close": 1.77933, "volume": 165489.0}, {"date": "2014-12-08", "close": 1.716813, "volume": 232782.0}, {"date": "2014-12-09", "close": 1.712004, "volume": 181452.0}, {"date": "2014-12-10", "close": 1.760094, "volume": 218398.0}, {"date": "2014-12-11", "close": 1.760094, "volume": 132036.0}, {"date": "2014-12-12", "close": 1.740858, "volume": 204327.0}, {"date": "2014-12-15", "close": 1.712004, "volume": 143613.0}, {"date": "2014-12-16", "close": 1.73124, "volume": 181250.0}, {"date": "2014-12-17", "close": 1.721622, "volume": 195094.0}, {"date": "2014-12-18", "close": 1.712004, "volume": 267875.0}, {"date": "2014-12-19", "close": 1.755285, "volume": 277245.0}, {"date": "2014-12-22", "close": 1.750476, "volume": 201494.0}, {"date": "2014-12-23", "close": 1.774521, "volume": 344100.0}, {"date": "2014-12-24", "close": 1.760094, "volume": 66691.0}, {"date": "2014-12-29", "close": 1.774521, "volume": 88241.0}, {"date": "2014-12-30", "close": 1.764903, "volume": 78295.0}, {"date": "2014-12-31", "close": 1.750476, "volume": 52677.0}, {"date": "2015-01-02", "close": 1.750476, "volume": 10246.0}, {"date": "2015-01-05", "close": 1.774521, "volume": 85026.0}, {"date": "2015-01-06", "close": 1.760094, "volume": 49362.0}, {"date": "2015-01-07", "close": 1.760094, "volume": 174338.0}, {"date": "2015-01-08", "close": 1.769712, "volume": 130188.0}, {"date": "2015-01-09", "close": 1.760094, "volume": 150176.0}, {"date": "2015-01-12", "close": 1.745667, "volume": 260441.0}, {"date": "2015-01-13", "close": 1.755285, "volume": 106108.0}, {"date": "2015-01-14", "close": 1.745667, "volume": 136470.0}, {"date": "2015-01-15", "close": 1.750476, "volume": 66717.0}, {"date": "2015-01-16", "close": 1.755285, "volume": 146496.0}, {"date": "2015-01-19", "close": 1.750476, "volume": 105693.0}, {"date": "2015-01-20", "close": 1.764903, "volume": 77378.0}, {"date": "2015-01-21", "close": 1.774521, "volume": 345290.0}, {"date": "2015-01-22", "close": 1.77933, "volume": 186919.0}, {"date": "2015-01-23", "close": 1.788948, "volume": 544626.0}, {"date": "2015-01-27", "close": 1.755285, "volume": 157115.0}, {"date": "2015-01-28", "close": 1.769712, "volume": 217311.0}, {"date": "2015-01-29", "close": 1.740858, "volume": 259703.0}, {"date": "2015-01-30", "close": 1.77933, "volume": 382164.0}, {"date": "2015-02-02", "close": 1.77933, "volume": 175596.0}, {"date": "2015-02-03", "close": 1.750476, "volume": 454640.0}, {"date": "2015-02-04", "close": 1.750476, "volume": 341057.0}, {"date": "2015-02-05", "close": 1.769712, "volume": 293409.0}, {"date": "2015-02-06", "close": 1.755285, "volume": 363451.0}, {"date": "2015-02-09", "close": 1.760094, "volume": 172943.0}, {"date": "2015-02-10", "close": 1.73124, "volume": 248492.0}, {"date": "2015-02-11", "close": 1.73124, "volume": 168264.0}, {"date": "2015-02-12", "close": 1.73124, "volume": 233927.0}, {"date": "2015-02-13", "close": 1.740858, "volume": 327386.0}, {"date": "2015-02-16", "close": 1.740858, "volume": 314927.0}, {"date": "2015-02-17", "close": 1.740858, "volume": 258220.0}, {"date": "2015-02-18", "close": 1.68315, "volume": 259400.0}, {"date": "2015-02-19", "close": 1.702386, "volume": 164925.0}, {"date": "2015-02-20", "close": 1.68315, "volume": 274535.0}, {"date": "2015-02-23", "close": 1.721622, "volume": 251235.0}, {"date": "2015-02-24", "close": 1.750476, "volume": 268086.0}, {"date": "2015-02-25", "close": 1.740858, "volume": 269676.0}, {"date": "2015-02-26", "close": 1.721622, "volume": 405095.0}, {"date": "2015-02-27", "close": 1.702386, "volume": 424509.0}, {"date": "2015-03-02", "close": 1.673532, "volume": 474675.0}, {"date": "2015-03-03", "close": 1.668723, "volume": 316555.0}, {"date": "2015-03-04", "close": 1.625442, "volume": 611317.0}, {"date": "2015-03-05", "close": 1.620633, "volume": 708179.0}, {"date": "2015-03-06", "close": 1.659105, "volume": 706261.0}, {"date": "2015-03-09", "close": 1.649487, "volume": 175750.0}, {"date": "2015-03-10", "close": 1.644678, "volume": 200026.0}, {"date": "2015-03-11", "close": 1.654296, "volume": 432593.0}, {"date": "2015-03-12", "close": 1.639869, "volume": 354440.0}, {"date": "2015-03-13", "close": 1.620633, "volume": 271956.0}, {"date": "2015-03-16", "close": 1.625442, "volume": 107062.0}, {"date": "2015-03-17", "close": 1.654296, "volume": 385788.0}, {"date": "2015-03-18", "close": 1.630251, "volume": 303751.0}, {"date": "2015-03-19", "close": 1.654296, "volume": 275469.0}, {"date": "2015-03-20", "close": 1.606206, "volume": 2907727.0}, {"date": "2015-03-23", "close": 1.606206, "volume": 691439.0}, {"date": "2015-03-24", "close": 1.649487, "volume": 389029.0}, {"date": "2015-03-25", "close": 1.639869, "volume": 331061.0}, {"date": "2015-03-26", "close": 1.63506, "volume": 286535.0}, {"date": "2015-03-27", "close": 1.644678, "volume": 143184.0}, {"date": "2015-03-30", "close": 1.692768, "volume": 561956.0}, {"date": "2015-03-31", "close": 1.716813, "volume": 330891.0}, {"date": "2015-04-01", "close": 1.740858, "volume": 270664.0}, {"date": "2015-04-02", "close": 1.712004, "volume": 228011.0}, {"date": "2015-04-07", "close": 1.73124, "volume": 136182.0}, {"date": "2015-04-08", "close": 1.745667, "volume": 231416.0}, {"date": "2015-04-09", "close": 1.73124, "volume": 172101.0}, {"date": "2015-04-10", "close": 1.73124, "volume": 243263.0}, {"date": "2015-04-13", "close": 1.750476, "volume": 257099.0}, {"date": "2015-04-14", "close": 1.817802, "volume": 1003995.0}, {"date": "2015-04-15", "close": 1.837038, "volume": 612033.0}, {"date": "2015-04-16", "close": 1.760094, "volume": 408683.0}, {"date": "2015-04-17", "close": 1.755285, "volume": 361729.0}, {"date": "2015-04-20", "close": 1.750476, "volume": 249704.0}, {"date": "2015-04-21", "close": 1.769712, "volume": 224657.0}, {"date": "2015-04-22", "close": 1.745667, "volume": 410674.0}, {"date": "2015-04-23", "close": 1.736049, "volume": 235900.0}, {"date": "2015-04-24", "close": 1.784139, "volume": 210247.0}, {"date": "2015-04-27", "close": 1.750476, "volume": 200392.0}, {"date": "2015-04-28", "close": 1.73124, "volume": 168628.0}, {"date": "2015-04-29", "close": 1.73124, "volume": 231387.0}, {"date": "2015-04-30", "close": 1.707195, "volume": 496012.0}, {"date": "2015-05-01", "close": 1.736049, "volume": 253443.0}, {"date": "2015-05-04", "close": 1.760094, "volume": 117618.0}, {"date": "2015-05-05", "close": 1.750476, "volume": 340295.0}, {"date": "2015-05-06", "close": 1.750476, "volume": 144445.0}, {"date": "2015-05-07", "close": 1.760094, "volume": 169557.0}, {"date": "2015-05-08", "close": 1.760094, "volume": 212595.0}, {"date": "2015-05-11", "close": 1.77933, "volume": 44796.0}, {"date": "2015-05-12", "close": 1.808184, "volume": 155384.0}, {"date": "2015-05-13", "close": 1.822611, "volume": 184945.0}, {"date": "2015-05-14", "close": 1.82742, "volume": 295926.0}, {"date": "2015-05-15", "close": 1.798566, "volume": 131869.0}, {"date": "2015-05-18", "close": 1.82742, "volume": 324998.0}, {"date": "2015-05-19", "close": 1.788948, "volume": 160600.0}, {"date": "2015-05-20", "close": 1.798566, "volume": 83607.0}, {"date": "2015-05-21", "close": 1.760094, "volume": 219585.0}, {"date": "2015-05-22", "close": 1.769712, "volume": 129604.0}, {"date": "2015-05-25", "close": 1.769712, "volume": 222723.0}, {"date": "2015-05-26", "close": 1.77933, "volume": 160492.0}, {"date": "2015-05-27", "close": 1.82742, "volume": 128743.0}, {"date": "2015-05-28", "close": 1.822611, "volume": 195172.0}, {"date": "2015-05-29", "close": 1.817802, "volume": 400555.0}, {"date": "2015-06-01", "close": 1.77933, "volume": 406383.0}, {"date": "2015-06-02", "close": 1.769712, "volume": 258288.0}, {"date": "2015-06-03", "close": 1.793757, "volume": 158981.0}, {"date": "2015-06-04", "close": 1.812993, "volume": 227939.0}, {"date": "2015-06-05", "close": 1.77933, "volume": 160080.0}, {"date": "2015-06-09", "close": 1.774521, "volume": 247007.0}, {"date": "2015-06-10", "close": 1.764903, "volume": 165083.0}, {"date": "2015-06-11", "close": 1.760094, "volume": 343254.0}, {"date": "2015-06-12", "close": 1.736049, "volume": 216048.0}, {"date": "2015-06-15", "close": 1.73124, "volume": 271679.0}, {"date": "2015-06-16", "close": 1.73124, "volume": 207857.0}, {"date": "2015-06-17", "close": 1.745667, "volume": 207690.0}, {"date": "2015-06-18", "close": 1.712004, "volume": 212658.0}, {"date": "2015-06-19", "close": 1.73124, "volume": 124382.0}, {"date": "2015-06-22", "close": 1.707195, "volume": 222355.0}, {"date": "2015-06-23", "close": 1.73124, "volume": 251824.0}, {"date": "2015-06-24", "close": 1.716813, "volume": 446549.0}, {"date": "2015-06-25", "close": 1.745667, "volume": 152819.0}, {"date": "2015-06-26", "close": 1.721622, "volume": 268509.0}, {"date": "2015-06-29", "close": 1.673532, "volume": 671020.0}, {"date": "2015-06-30", "close": 1.702386, "volume": 296329.0}, {"date": "2015-07-01", "close": 1.750476, "volume": 175912.0}, {"date": "2015-07-02", "close": 1.808184, "volume": 172938.0}, {"date": "2015-07-03", "close": 1.788948, "volume": 147666.0}, {"date": "2015-07-06", "close": 1.784139, "volume": 307281.0}, {"date": "2015-07-07", "close": 1.764903, "volume": 147084.0}, {"date": "2015-07-08", "close": 1.755285, "volume": 84421.0}, {"date": "2015-07-09", "close": 1.784139, "volume": 118061.0}, {"date": "2015-07-10", "close": 1.793757, "volume": 99903.0}, {"date": "2015-07-13", "close": 1.798566, "volume": 111075.0}, {"date": "2015-07-14", "close": 1.788948, "volume": 198310.0}, {"date": "2015-07-15", "close": 1.77933, "volume": 158335.0}, {"date": "2015-07-16", "close": 1.817802, "volume": 275032.0}, {"date": "2015-07-17", "close": 1.817802, "volume": 111910.0}, {"date": "2015-07-20", "close": 1.808184, "volume": 206618.0}, {"date": "2015-07-21", "close": 1.82742, "volume": 234283.0}, {"date": "2015-07-22", "close": 1.82742, "volume": 116124.0}, {"date": "2015-07-23", "close": 1.865892, "volume": 148517.0}, {"date": "2015-07-24", "close": 1.846656, "volume": 107625.0}, {"date": "2015-07-27", "close": 1.82742, "volume": 111050.0}, {"date": "2015-07-28", "close": 1.77933, "volume": 370934.0}, {"date": "2015-07-29", "close": 1.812993, "volume": 57009.0}, {"date": "2015-07-30", "close": 1.82742, "volume": 97491.0}, {"date": "2015-07-31", "close": 1.812993, "volume": 179540.0}, {"date": "2015-08-03", "close": 1.846656, "volume": 248448.0}, {"date": "2015-08-04", "close": 1.851465, "volume": 265153.0}, {"date": "2015-08-05", "close": 1.865892, "volume": 63901.0}, {"date": "2015-08-06", "close": 1.851465, "volume": 215344.0}, {"date": "2015-08-07", "close": 1.841847, "volume": 69932.0}, {"date": "2015-08-10", "close": 1.861083, "volume": 113384.0}, {"date": "2015-08-11", "close": 1.87551, "volume": 214090.0}, {"date": "2015-08-12", "close": 1.837038, "volume": 194693.0}, {"date": "2015-08-13", "close": 1.87551, "volume": 247510.0}, {"date": "2015-08-14", "close": 1.889937, "volume": 257252.0}, {"date": "2015-08-17", "close": 1.904364, "volume": 292468.0}, {"date": "2015-08-18", "close": 1.846656, "volume": 382410.0}, {"date": "2015-08-19", "close": 1.82742, "volume": 206945.0}, {"date": "2015-08-20", "close": 1.77933, "volume": 419933.0}, {"date": "2015-08-21", "close": 1.788948, "volume": 266988.0}, {"date": "2015-08-24", "close": 1.73124, "volume": 203718.0}, {"date": "2015-08-25", "close": 1.774521, "volume": 277447.0}, {"date": "2015-08-26", "close": 1.77933, "volume": 247227.0}, {"date": "2015-08-27", "close": 1.817802, "volume": 121834.0}, {"date": "2015-08-28", "close": 1.837038, "volume": 234556.0}, {"date": "2015-08-31", "close": 1.851465, "volume": 150428.0}, {"date": "2015-09-01", "close": 1.856274, "volume": 228736.0}, {"date": "2015-09-02", "close": 1.764903, "volume": 520145.0}, {"date": "2015-09-03", "close": 1.788948, "volume": 125570.0}, {"date": "2015-09-04", "close": 1.798566, "volume": 111555.0}, {"date": "2015-09-07", "close": 1.740858, "volume": 154222.0}, {"date": "2015-09-08", "close": 1.764903, "volume": 114929.0}, {"date": "2015-09-09", "close": 1.77933, "volume": 149736.0}, {"date": "2015-09-10", "close": 1.82742, "volume": 127546.0}, {"date": "2015-09-11", "close": 1.808184, "volume": 69151.0}, {"date": "2015-09-14", "close": 1.77933, "volume": 86585.0}, {"date": "2015-09-15", "close": 1.77933, "volume": 123688.0}, {"date": "2015-09-16", "close": 1.788948, "volume": 194614.0}, {"date": "2015-09-17", "close": 1.7908716, "volume": 124342.0}, {"date": "2015-09-18", "close": 1.82742, "volume": 348367.0}, {"date": "2015-09-21", "close": 1.798566, "volume": 98484.0}, {"date": "2015-09-22", "close": 1.803375, "volume": 284154.0}, {"date": "2015-09-23", "close": 1.788948, "volume": 128894.0}, {"date": "2015-09-24", "close": 1.817802, "volume": 244679.0}, {"date": "2015-09-25", "close": 1.788948, "volume": 171774.0}, {"date": "2015-09-28", "close": 1.77933, "volume": 189956.0}, {"date": "2015-09-29", "close": 1.77933, "volume": 441451.0}, {"date": "2015-09-30", "close": 1.788948, "volume": 151125.0}, {"date": "2015-10-01", "close": 1.803375, "volume": 54660.0}, {"date": "2015-10-02", "close": 1.77933, "volume": 75331.0}, {"date": "2015-10-05", "close": 1.817802, "volume": 19517.0}, {"date": "2015-10-06", "close": 1.798566, "volume": 78355.0}, {"date": "2015-10-07", "close": 1.77933, "volume": 65341.0}, {"date": "2015-10-08", "close": 1.764903, "volume": 46151.0}, {"date": "2015-10-09", "close": 1.769712, "volume": 308192.0}, {"date": "2015-10-12", "close": 1.764903, "volume": 124899.0}, {"date": "2015-10-13", "close": 1.77933, "volume": 200320.0}, {"date": "2015-10-14", "close": 1.760094, "volume": 172845.0}, {"date": "2015-10-15", "close": 1.755285, "volume": 235574.0}, {"date": "2015-10-16", "close": 1.764903, "volume": 221224.0}, {"date": "2015-10-19", "close": 1.77933, "volume": 151761.0}, {"date": "2015-10-20", "close": 1.784139, "volume": 88989.0}, {"date": "2015-10-21", "close": 1.788948, "volume": 182040.0}, {"date": "2015-10-22", "close": 1.808184, "volume": 144697.0}, {"date": "2015-10-23", "close": 1.817802, "volume": 256456.0}, {"date": "2015-10-26", "close": 1.832229, "volume": 210141.0}, {"date": "2015-10-27", "close": 1.803375, "volume": 184499.0}, {"date": "2015-10-28", "close": 1.808184, "volume": 112864.0}, {"date": "2015-10-29", "close": 1.82742, "volume": 160630.0}, {"date": "2015-10-30", "close": 1.77933, "volume": 278116.0}, {"date": "2015-11-02", "close": 1.846656, "volume": 91488.0}, {"date": "2015-11-03", "close": 1.846656, "volume": 107004.0}, {"date": "2015-11-04", "close": 1.856274, "volume": 321600.0}, {"date": "2015-11-05", "close": 1.846656, "volume": 87014.0}, {"date": "2015-11-06", "close": 1.82742, "volume": 152147.0}, {"date": "2015-11-09", "close": 1.82742, "volume": 76251.0}, {"date": "2015-11-10", "close": 1.837038, "volume": 191829.0}, {"date": "2015-11-11", "close": 1.82742, "volume": 141981.0}, {"date": "2015-11-12", "close": 1.82742, "volume": 100758.0}, {"date": "2015-11-13", "close": 1.82742, "volume": 97502.0}, {"date": "2015-11-16", "close": 1.82742, "volume": 244617.0}, {"date": "2015-11-17", "close": 1.82742, "volume": 282471.0}, {"date": "2015-11-18", "close": 1.832229, "volume": 204146.0}, {"date": "2015-11-19", "close": 1.817802, "volume": 210584.0}, {"date": "2015-11-20", "close": 1.822611, "volume": 96736.0}, {"date": "2015-11-23", "close": 1.808184, "volume": 192044.0}, {"date": "2015-11-24", "close": 1.82742, "volume": 317080.0}, {"date": "2015-11-25", "close": 1.822611, "volume": 401678.0}, {"date": "2015-11-26", "close": 1.817802, "volume": 555103.0}, {"date": "2015-11-27", "close": 1.798566, "volume": 257938.0}, {"date": "2015-11-30", "close": 1.803375, "volume": 28038.0}, {"date": "2015-12-01", "close": 1.812993, "volume": 253777.0}, {"date": "2015-12-02", "close": 1.803375, "volume": 139560.0}, {"date": "2015-12-03", "close": 1.82742, "volume": 169183.0}, {"date": "2015-12-04", "close": 1.82742, "volume": 172049.0}, {"date": "2015-12-07", "close": 1.82742, "volume": 219898.0}, {"date": "2015-12-08", "close": 1.803375, "volume": 172408.0}, {"date": "2015-12-09", "close": 1.817802, "volume": 122419.0}, {"date": "2015-12-10", "close": 1.82742, "volume": 341087.0}, {"date": "2015-12-11", "close": 1.82742, "volume": 243647.0}, {"date": "2015-12-14", "close": 1.798566, "volume": 205583.0}, {"date": "2015-12-15", "close": 1.808184, "volume": 179382.0}, {"date": "2015-12-16", "close": 1.808184, "volume": 213454.0}, {"date": "2015-12-17", "close": 1.817802, "volume": 241195.0}, {"date": "2015-12-18", "close": 1.817802, "volume": 227214.0}, {"date": "2015-12-21", "close": 1.82742, "volume": 79664.0}, {"date": "2015-12-22", "close": 1.808184, "volume": 81812.0}, {"date": "2015-12-23", "close": 1.798566, "volume": 126828.0}, {"date": "2015-12-24", "close": 1.808184, "volume": 51956.0}, {"date": "2015-12-29", "close": 1.812993, "volume": 33638.0}, {"date": "2015-12-30", "close": 1.832229, "volume": 133186.0}, {"date": "2015-12-31", "close": 1.82742, "volume": 47056.0}, {"date": "2016-01-04", "close": 1.832229, "volume": 131583.0}, {"date": "2016-01-05", "close": 1.846656, "volume": 92306.0}, {"date": "2016-01-06", "close": 1.851465, "volume": 120730.0}, {"date": "2016-01-07", "close": 1.837038, "volume": 188751.0}, {"date": "2016-01-08", "close": 1.82742, "volume": 262807.0}, {"date": "2016-01-11", "close": 1.808184, "volume": 338722.0}, {"date": "2016-01-12", "close": 1.769712, "volume": 255581.0}, {"date": "2016-01-13", "close": 1.784139, "volume": 101885.0}, {"date": "2016-01-14", "close": 1.740858, "volume": 167800.0}, {"date": "2016-01-15", "close": 1.77933, "volume": 110400.0}, {"date": "2016-01-18", "close": 1.740858, "volume": 174435.0}, {"date": "2016-01-19", "close": 1.750476, "volume": 103291.0}, {"date": "2016-01-20", "close": 1.740858, "volume": 88551.0}, {"date": "2016-01-21", "close": 1.73124, "volume": 197929.0}, {"date": "2016-01-22", "close": 1.764903, "volume": 148795.0}, {"date": "2016-01-25", "close": 1.73124, "volume": 203530.0}, {"date": "2016-01-27", "close": 1.707195, "volume": 187534.0}, {"date": "2016-01-28", "close": 1.702386, "volume": 126585.0}, {"date": "2016-01-29", "close": 1.712004, "volume": 131038.0}, {"date": "2016-02-01", "close": 1.740858, "volume": 276533.0}, {"date": "2016-02-02", "close": 1.750476, "volume": 187435.0}, {"date": "2016-02-03", "close": 1.712004, "volume": 382750.0}, {"date": "2016-02-04", "close": 1.73124, "volume": 130925.0}, {"date": "2016-02-05", "close": 1.697577, "volume": 164623.0}, {"date": "2016-02-08", "close": 1.654296, "volume": 434991.0}, {"date": "2016-02-09", "close": 1.558116, "volume": 389765.0}, {"date": "2016-02-10", "close": 1.529262, "volume": 273690.0}, {"date": "2016-02-11", "close": 1.519644, "volume": 274651.0}, {"date": "2016-02-12", "close": 1.485981, "volume": 284094.0}, {"date": "2016-02-15", "close": 1.510026, "volume": 314965.0}, {"date": "2016-02-16", "close": 1.49079, "volume": 255250.0}, {"date": "2016-02-17", "close": 1.49079, "volume": 195472.0}, {"date": "2016-02-18", "close": 1.625442, "volume": 163385.0}, {"date": "2016-02-19", "close": 1.596588, "volume": 103703.0}, {"date": "2016-02-22", "close": 1.582161, "volume": 12627.0}, {"date": "2016-02-23", "close": 1.63506, "volume": 93932.0}, {"date": "2016-02-24", "close": 1.644678, "volume": 86232.0}, {"date": "2016-02-25", "close": 1.611015, "volume": 62576.0}, {"date": "2016-02-26", "close": 1.591779, "volume": 65912.0}, {"date": "2016-02-29", "close": 1.596588, "volume": 102415.0}, {"date": "2016-03-01", "close": 1.606206, "volume": 80665.0}, {"date": "2016-03-02", "close": 1.615824, "volume": 132250.0}, {"date": "2016-03-03", "close": 1.601397, "volume": 101518.0}, {"date": "2016-03-04", "close": 1.582161, "volume": 120376.0}, {"date": "2016-03-07", "close": 1.58697, "volume": 149078.0}, {"date": "2016-03-08", "close": 1.567734, "volume": 223065.0}, {"date": "2016-03-09", "close": 1.562925, "volume": 70415.0}, {"date": "2016-03-10", "close": 1.58697, "volume": 76327.0}, {"date": "2016-03-11", "close": 1.553307, "volume": 35056.0}, {"date": "2016-03-14", "close": 1.558116, "volume": 48571.0}, {"date": "2016-03-15", "close": 1.543689, "volume": 179575.0}, {"date": "2016-03-16", "close": 1.572543, "volume": 64807.0}, {"date": "2016-03-17", "close": 1.63506, "volume": 275250.0}, {"date": "2016-03-18", "close": 1.611015, "volume": 146097.0}, {"date": "2016-03-21", "close": 1.63506, "volume": 139429.0}, {"date": "2016-03-22", "close": 1.615824, "volume": 91206.0}, {"date": "2016-03-23", "close": 1.63506, "volume": 199233.0}, {"date": "2016-03-24", "close": 1.663914, "volume": 105961.0}, {"date": "2016-03-29", "close": 1.654296, "volume": 112256.0}, {"date": "2016-03-30", "close": 1.620633, "volume": 183849.0}, {"date": "2016-03-31", "close": 1.620633, "volume": 99482.0}, {"date": "2016-04-01", "close": 1.654296, "volume": 68385.0}, {"date": "2016-04-04", "close": 1.663914, "volume": 271663.0}, {"date": "2016-04-05", "close": 1.625442, "volume": 141267.0}, {"date": "2016-04-06", "close": 1.630251, "volume": 206789.0}, {"date": "2016-04-07", "close": 1.639869, "volume": 217753.0}, {"date": "2016-04-08", "close": 1.654296, "volume": 94459.0}, {"date": "2016-04-11", "close": 1.678341, "volume": 158878.0}, {"date": "2016-04-12", "close": 1.659105, "volume": 161436.0}, {"date": "2016-04-13", "close": 1.63506, "volume": 153852.0}, {"date": "2016-04-14", "close": 1.601397, "volume": 420385.0}, {"date": "2016-04-15", "close": 1.611015, "volume": 163386.0}, {"date": "2016-04-18", "close": 1.606206, "volume": 171016.0}, {"date": "2016-04-19", "close": 1.58697, "volume": 109657.0}, {"date": "2016-04-20", "close": 1.582161, "volume": 240498.0}, {"date": "2016-04-21", "close": 1.582161, "volume": 114975.0}, {"date": "2016-04-22", "close": 1.620633, "volume": 99915.0}, {"date": "2016-04-26", "close": 1.582161, "volume": 161786.0}, {"date": "2016-04-27", "close": 1.611015, "volume": 151828.0}, {"date": "2016-04-28", "close": 1.63506, "volume": 223630.0}, {"date": "2016-04-29", "close": 1.644678, "volume": 130419.0}, {"date": "2016-05-02", "close": 1.659105, "volume": 93917.0}, {"date": "2016-05-03", "close": 1.692768, "volume": 360407.0}, {"date": "2016-05-04", "close": 1.68315, "volume": 93025.0}, {"date": "2016-05-05", "close": 1.712004, "volume": 92274.0}, {"date": "2016-05-06", "close": 1.68315, "volume": 39151.0}, {"date": "2016-05-09", "close": 1.697577, "volume": 83087.0}, {"date": "2016-05-10", "close": 1.673532, "volume": 191966.0}, {"date": "2016-05-11", "close": 1.716813, "volume": 212734.0}, {"date": "2016-05-12", "close": 1.697577, "volume": 76051.0}, {"date": "2016-05-13", "close": 1.654296, "volume": 161435.0}, {"date": "2016-05-16", "close": 1.63506, "volume": 86903.0}, {"date": "2016-05-17", "close": 1.625442, "volume": 121641.0}, {"date": "2016-05-18", "close": 1.611015, "volume": 119225.0}, {"date": "2016-05-19", "close": 1.601397, "volume": 219700.0}, {"date": "2016-05-20", "close": 1.582161, "volume": 200459.0}, {"date": "2016-05-23", "close": 1.572543, "volume": 160801.0}, {"date": "2016-05-24", "close": 1.601397, "volume": 178425.0}, {"date": "2016-05-25", "close": 1.572543, "volume": 249197.0}, {"date": "2016-05-26", "close": 1.577352, "volume": 274807.0}, {"date": "2016-05-27", "close": 1.611015, "volume": 232444.0}, {"date": "2016-05-30", "close": 1.567734, "volume": 164714.0}, {"date": "2016-05-31", "close": 1.572543, "volume": 160049.0}, {"date": "2016-06-01", "close": 1.567734, "volume": 127767.0}, {"date": "2016-06-02", "close": 1.577352, "volume": 114508.0}, {"date": "2016-06-03", "close": 1.58697, "volume": 235769.0}, {"date": "2016-06-06", "close": 1.577352, "volume": 90679.0}, {"date": "2016-06-07", "close": 1.572543, "volume": 95365.0}, {"date": "2016-06-08", "close": 1.577352, "volume": 178227.0}, {"date": "2016-06-09", "close": 1.572543, "volume": 91928.0}, {"date": "2016-06-10", "close": 1.567734, "volume": 114399.0}, {"date": "2016-06-14", "close": 1.53888, "volume": 243971.0}, {"date": "2016-06-15", "close": 1.53888, "volume": 213072.0}, {"date": "2016-06-16", "close": 1.514835, "volume": 238532.0}, {"date": "2016-06-17", "close": 1.58697, "volume": 296528.0}, {"date": "2016-06-20", "close": 1.53888, "volume": 304349.0}, {"date": "2016-06-21", "close": 1.558116, "volume": 241013.0}, {"date": "2016-06-22", "close": 1.567734, "volume": 280685.0}, {"date": "2016-06-23", "close": 1.534071, "volume": 199427.0}, {"date": "2016-06-24", "close": 1.485981, "volume": 241128.0}, {"date": "2016-06-27", "close": 1.49079, "volume": 319533.0}, {"date": "2016-06-28", "close": 1.49079, "volume": 171331.0}, {"date": "2016-06-29", "close": 1.481172, "volume": 379352.0}, {"date": "2016-06-30", "close": 1.558116, "volume": 173227.0}, {"date": "2016-07-01", "close": 1.548498, "volume": 74054.0}, {"date": "2016-07-04", "close": 1.53888, "volume": 118731.0}, {"date": "2016-07-05", "close": 1.553307, "volume": 121478.0}, {"date": "2016-07-06", "close": 1.510026, "volume": 66706.0}, {"date": "2016-07-07", "close": 1.529262, "volume": 61557.0}, {"date": "2016-07-08", "close": 1.53888, "volume": 219917.0}, {"date": "2016-07-11", "close": 1.534071, "volume": 71339.0}, {"date": "2016-07-12", "close": 1.485981, "volume": 421547.0}, {"date": "2016-07-13", "close": 1.510026, "volume": 121999.0}, {"date": "2016-07-14", "close": 1.500408, "volume": 186369.0}, {"date": "2016-07-15", "close": 1.505217, "volume": 179203.0}, {"date": "2016-07-18", "close": 1.510026, "volume": 131757.0}, {"date": "2016-07-19", "close": 1.495599, "volume": 116332.0}, {"date": "2016-07-20", "close": 1.510026, "volume": 187796.0}, {"date": "2016-07-21", "close": 1.510026, "volume": 174030.0}, {"date": "2016-07-22", "close": 1.524453, "volume": 135408.0}, {"date": "2016-07-25", "close": 1.519644, "volume": 84587.0}, {"date": "2016-07-26", "close": 1.519644, "volume": 95492.0}, {"date": "2016-07-27", "close": 1.495599, "volume": 347054.0}, {"date": "2016-07-28", "close": 1.534071, "volume": 183931.0}, {"date": "2016-07-29", "close": 1.548498, "volume": 243662.0}, {"date": "2016-08-01", "close": 1.577352, "volume": 87697.0}, {"date": "2016-08-02", "close": 1.582161, "volume": 184709.0}, {"date": "2016-08-03", "close": 1.553307, "volume": 223507.0}, {"date": "2016-08-04", "close": 1.53888, "volume": 29179.0}, {"date": "2016-08-05", "close": 1.524453, "volume": 147796.0}, {"date": "2016-08-08", "close": 1.567734, "volume": 149090.0}, {"date": "2016-08-09", "close": 1.53888, "volume": 128269.0}, {"date": "2016-08-10", "close": 1.524453, "volume": 123726.0}, {"date": "2016-08-11", "close": 1.529262, "volume": 190389.0}, {"date": "2016-08-12", "close": 1.49079, "volume": 349613.0}, {"date": "2016-08-15", "close": 1.471554, "volume": 257901.0}, {"date": "2016-08-16", "close": 1.53888, "volume": 457574.0}, {"date": "2016-08-17", "close": 1.495599, "volume": 249973.0}, {"date": "2016-08-18", "close": 1.500408, "volume": 222007.0}, {"date": "2016-08-19", "close": 1.524453, "volume": 227434.0}, {"date": "2016-08-22", "close": 1.49079, "volume": 326474.0}, {"date": "2016-08-23", "close": 1.524453, "volume": 316709.0}, {"date": "2016-08-24", "close": 1.466745, "volume": 227269.0}, {"date": "2016-08-25", "close": 1.466745, "volume": 260873.0}, {"date": "2016-08-26", "close": 1.471554, "volume": 178996.0}, {"date": "2016-08-29", "close": 1.452318, "volume": 368910.0}, {"date": "2016-08-30", "close": 1.49079, "volume": 229355.0}, {"date": "2016-08-31", "close": 1.4427, "volume": 615244.0}, {"date": "2016-09-01", "close": 1.447509, "volume": 274833.0}, {"date": "2016-09-02", "close": 1.457127, "volume": 186910.0}, {"date": "2016-09-05", "close": 1.461936, "volume": 163117.0}, {"date": "2016-09-06", "close": 1.447509, "volume": 138944.0}, {"date": "2016-09-07", "close": 1.447509, "volume": 166418.0}, {"date": "2016-09-08", "close": 1.423464, "volume": 394019.0}, {"date": "2016-09-09", "close": 1.413846, "volume": 380202.0}, {"date": "2016-09-12", "close": 1.404228, "volume": 260774.0}, {"date": "2016-09-13", "close": 1.409037, "volume": 244193.0}, {"date": "2016-09-14", "close": 1.404228, "volume": 95091.0}, {"date": "2016-09-15", "close": 1.389801, "volume": 393473.0}, {"date": "2016-09-16", "close": 1.375374, "volume": 629496.0}, {"date": "2016-09-19", "close": 1.389801, "volume": 37356.0}, {"date": "2016-09-20", "close": 1.370565, "volume": 507434.0}, {"date": "2016-09-21", "close": 1.389801, "volume": 252261.0}, {"date": "2016-09-22", "close": 1.418655, "volume": 165440.0}, {"date": "2016-09-23", "close": 1.433082, "volume": 207322.0}, {"date": "2016-09-26", "close": 1.4427, "volume": 247543.0}, {"date": "2016-09-27", "close": 1.433082, "volume": 221231.0}, {"date": "2016-09-28", "close": 1.505217, "volume": 473366.0}, {"date": "2016-09-29", "close": 1.433082, "volume": 192505.0}, {"date": "2016-09-30", "close": 1.447509, "volume": 189636.0}, {"date": "2016-10-03", "close": 1.447509, "volume": 181824.0}, {"date": "2016-10-04", "close": 1.471554, "volume": 166614.0}, {"date": "2016-10-05", "close": 1.466745, "volume": 95459.0}, {"date": "2016-10-06", "close": 1.452318, "volume": 310017.0}, {"date": "2016-10-07", "close": 1.437891, "volume": 192089.0}, {"date": "2016-10-10", "close": 1.423464, "volume": 154555.0}, {"date": "2016-10-11", "close": 1.413846, "volume": 343106.0}, {"date": "2016-10-12", "close": 1.4427, "volume": 139544.0}, {"date": "2016-10-13", "close": 1.457127, "volume": 177656.0}, {"date": "2016-10-14", "close": 1.409037, "volume": 497933.0}, {"date": "2016-10-17", "close": 1.375374, "volume": 473187.0}, {"date": "2016-10-18", "close": 1.4427, "volume": 239588.0}, {"date": "2016-10-19", "close": 1.466745, "volume": 286137.0}, {"date": "2016-10-20", "close": 1.471554, "volume": 287487.0}, {"date": "2016-10-21", "close": 1.471554, "volume": 132384.0}, {"date": "2016-10-24", "close": 1.428273, "volume": 203221.0}, {"date": "2016-10-25", "close": 1.428273, "volume": 412270.0}, {"date": "2016-10-26", "close": 1.461936, "volume": 194091.0}, {"date": "2016-10-27", "close": 1.452318, "volume": 78381.0}, {"date": "2016-10-28", "close": 1.461936, "volume": 108163.0}, {"date": "2016-10-31", "close": 1.481172, "volume": 211635.0}, {"date": "2016-11-01", "close": 1.49079, "volume": 291956.0}, {"date": "2016-11-02", "close": 1.500408, "volume": 224153.0}, {"date": "2016-11-03", "close": 1.4427, "volume": 274410.0}, {"date": "2016-11-04", "close": 1.461936, "volume": 164266.0}, {"date": "2016-11-07", "close": 1.461936, "volume": 99674.0}, {"date": "2016-11-08", "close": 1.476363, "volume": 247567.0}, {"date": "2016-11-09", "close": 1.519644, "volume": 255606.0}, {"date": "2016-11-10", "close": 1.519644, "volume": 183520.0}, {"date": "2016-11-11", "close": 1.548498, "volume": 148044.0}, {"date": "2016-11-14", "close": 1.558116, "volume": 186737.0}, {"date": "2016-11-15", "close": 1.505217, "volume": 213037.0}, {"date": "2016-11-16", "close": 1.481172, "volume": 233062.0}, {"date": "2016-11-17", "close": 1.567734, "volume": 183607.0}, {"date": "2016-11-18", "close": 1.567734, "volume": 66641.0}, {"date": "2016-11-21", "close": 1.553307, "volume": 101122.0}, {"date": "2016-11-22", "close": 1.553307, "volume": 154142.0}, {"date": "2016-11-23", "close": 1.58697, "volume": 156616.0}, {"date": "2016-11-24", "close": 1.548498, "volume": 154428.0}, {"date": "2016-11-25", "close": 1.500408, "volume": 242352.0}, {"date": "2016-11-28", "close": 1.53888, "volume": 70136.0}, {"date": "2016-11-29", "close": 1.510026, "volume": 199672.0}, {"date": "2016-11-30", "close": 1.510026, "volume": 100216.0}, {"date": "2016-12-01", "close": 1.500408, "volume": 176091.0}, {"date": "2016-12-02", "close": 1.510026, "volume": 68829.0}, {"date": "2016-12-05", "close": 1.471554, "volume": 134349.0}, {"date": "2016-12-06", "close": 1.485981, "volume": 104822.0}, {"date": "2016-12-07", "close": 1.53888, "volume": 224195.0}, {"date": "2016-12-08", "close": 1.53888, "volume": 200801.0}, {"date": "2016-12-09", "close": 1.558116, "volume": 169313.0}, {"date": "2016-12-12", "close": 1.500408, "volume": 351965.0}, {"date": "2016-12-13", "close": 1.524453, "volume": 77746.0}, {"date": "2016-12-14", "close": 1.548498, "volume": 215827.0}, {"date": "2016-12-15", "close": 1.510026, "volume": 216675.0}, {"date": "2016-12-16", "close": 1.505217, "volume": 61858.0}, {"date": "2016-12-19", "close": 1.510026, "volume": 285842.0}, {"date": "2016-12-20", "close": 1.510026, "volume": 281925.0}, {"date": "2016-12-21", "close": 1.510026, "volume": 261668.0}, {"date": "2016-12-22", "close": 1.582161, "volume": 362973.0}, {"date": "2016-12-23", "close": 1.519644, "volume": 46233.0}, {"date": "2016-12-28", "close": 1.582161, "volume": 39262.0}, {"date": "2016-12-29", "close": 1.567734, "volume": 5906.0}, {"date": "2016-12-30", "close": 1.534071, "volume": 29339.0}, {"date": "2017-01-03", "close": 1.53888, "volume": 121309.0}, {"date": "2017-01-04", "close": 1.53888, "volume": 71617.0}, {"date": "2017-01-05", "close": 1.58697, "volume": 55426.0}, {"date": "2017-01-06", "close": 1.558116, "volume": 106128.0}, {"date": "2017-01-09", "close": 1.572543, "volume": 108054.0}, {"date": "2017-01-10", "close": 1.558116, "volume": 130263.0}, {"date": "2017-01-11", "close": 1.558116, "volume": 176023.0}, {"date": "2017-01-12", "close": 1.58697, "volume": 164979.0}, {"date": "2017-01-13", "close": 1.558116, "volume": 187523.0}, {"date": "2017-01-16", "close": 1.58697, "volume": 176930.0}, {"date": "2017-01-17", "close": 1.577352, "volume": 62203.0}, {"date": "2017-01-18", "close": 1.562925, "volume": 96573.0}, {"date": "2017-01-19", "close": 1.625442, "volume": 200740.0}, {"date": "2017-01-20", "close": 1.577352, "volume": 203208.0}, {"date": "2017-01-23", "close": 1.582161, "volume": 91188.0}, {"date": "2017-01-24", "close": 1.577352, "volume": 381984.0}, {"date": "2017-01-25", "close": 1.567734, "volume": 242756.0}, {"date": "2017-01-27", "close": 1.519644, "volume": 151955.0}, {"date": "2017-01-30", "close": 1.500408, "volume": 270767.0}, {"date": "2017-01-31", "close": 1.53888, "volume": 72981.0}, {"date": "2017-02-01", "close": 1.562925, "volume": 118684.0}, {"date": "2017-02-02", "close": 1.529262, "volume": 92249.0}, {"date": "2017-02-03", "close": 1.534071, "volume": 166841.0}, {"date": "2017-02-06", "close": 1.510026, "volume": 252018.0}, {"date": "2017-02-07", "close": 1.534071, "volume": 119091.0}, {"date": "2017-02-08", "close": 1.553307, "volume": 261292.0}, {"date": "2017-02-09", "close": 1.500408, "volume": 447128.0}, {"date": "2017-02-10", "close": 1.49079, "volume": 176146.0}, {"date": "2017-02-13", "close": 1.476363, "volume": 276242.0}, {"date": "2017-02-14", "close": 1.461936, "volume": 270382.0}, {"date": "2017-02-15", "close": 1.481172, "volume": 256848.0}, {"date": "2017-02-16", "close": 1.500408, "volume": 191568.0}, {"date": "2017-02-17", "close": 1.529262, "volume": 310099.0}, {"date": "2017-02-20", "close": 1.505217, "volume": 235110.0}, {"date": "2017-02-21", "close": 1.524453, "volume": 266273.0}, {"date": "2017-02-22", "close": 1.519644, "volume": 225956.0}, {"date": "2017-02-23", "close": 1.505217, "volume": 85803.0}, {"date": "2017-02-24", "close": 1.519644, "volume": 48824.0}, {"date": "2017-02-27", "close": 1.529262, "volume": 343826.0}, {"date": "2017-02-28", "close": 1.519644, "volume": 374962.0}, {"date": "2017-03-01", "close": 1.495599, "volume": 244300.0}, {"date": "2017-03-03", "close": 1.471554, "volume": 135805.0}, {"date": "2017-03-06", "close": 1.524453, "volume": 364285.0}, {"date": "2017-03-07", "close": 1.471554, "volume": 250147.0}, {"date": "2017-03-08", "close": 1.461936, "volume": 375081.0}, {"date": "2017-03-09", "close": 1.457127, "volume": 170401.0}, {"date": "2017-03-10", "close": 1.452318, "volume": 389593.0}, {"date": "2017-03-13", "close": 1.4427, "volume": 110386.0}, {"date": "2017-03-14", "close": 1.4427, "volume": 388527.0}, {"date": "2017-03-15", "close": 1.4427, "volume": 301743.0}, {"date": "2017-03-16", "close": 1.437891, "volume": 173786.0}, {"date": "2017-03-17", "close": 1.461936, "volume": 486138.0}, {"date": "2017-03-20", "close": 1.4427, "volume": 122962.0}, {"date": "2017-03-21", "close": 1.452318, "volume": 223095.0}, {"date": "2017-03-22", "close": 1.457127, "volume": 725084.0}, {"date": "2017-03-23", "close": 1.447509, "volume": 544748.0}, {"date": "2017-03-24", "close": 1.452318, "volume": 85731.0}, {"date": "2017-03-27", "close": 1.457127, "volume": 240084.0}, {"date": "2017-03-28", "close": 1.4590506, "volume": 429028.0}, {"date": "2017-03-29", "close": 1.457127, "volume": 231888.0}, {"date": "2017-03-30", "close": 1.452318, "volume": 226949.0}, {"date": "2017-03-31", "close": 1.437891, "volume": 928763.0}, {"date": "2017-04-03", "close": 1.457127, "volume": 322727.0}, {"date": "2017-04-04", "close": 1.461936, "volume": 340623.0}, {"date": "2017-04-05", "close": 1.485981, "volume": 385698.0}, {"date": "2017-04-06", "close": 1.481172, "volume": 179642.0}, {"date": "2017-04-07", "close": 1.485981, "volume": 394477.0}, {"date": "2017-04-10", "close": 1.49079, "volume": 295239.0}, {"date": "2017-04-11", "close": 1.49079, "volume": 325938.0}, {"date": "2017-04-12", "close": 1.49079, "volume": 235137.0}, {"date": "2017-04-13", "close": 1.500408, "volume": 560680.0}, {"date": "2017-04-18", "close": 1.514835, "volume": 316082.0}, {"date": "2017-04-19", "close": 1.500408, "volume": 200632.0}, {"date": "2017-04-20", "close": 1.500408, "volume": 387669.0}, {"date": "2017-04-21", "close": 1.495599, "volume": 597770.0}, {"date": "2017-04-24", "close": 1.485981, "volume": 339509.0}, {"date": "2017-04-26", "close": 1.49079, "volume": 491891.0}, {"date": "2017-04-27", "close": 1.505217, "volume": 405808.0}, {"date": "2017-04-28", "close": 1.505217, "volume": 646273.0}, {"date": "2017-05-01", "close": 1.500408, "volume": 218916.0}, {"date": "2017-05-02", "close": 1.505217, "volume": 476723.0}, {"date": "2017-05-03", "close": 1.519644, "volume": 294666.0}, {"date": "2017-05-04", "close": 1.524453, "volume": 209657.0}, {"date": "2017-05-05", "close": 1.519644, "volume": 194475.0}, {"date": "2017-05-08", "close": 1.514835, "volume": 395447.0}, {"date": "2017-05-09", "close": 1.524453, "volume": 212930.0}, {"date": "2017-05-10", "close": 1.53888, "volume": 174115.0}, {"date": "2017-05-11", "close": 1.534071, "volume": 201637.0}, {"date": "2017-05-12", "close": 1.534071, "volume": 215128.0}, {"date": "2017-05-15", "close": 1.514835, "volume": 199029.0}, {"date": "2017-05-16", "close": 1.529262, "volume": 242548.0}, {"date": "2017-05-17", "close": 1.529262, "volume": 291704.0}, {"date": "2017-05-18", "close": 1.505217, "volume": 212120.0}, {"date": "2017-05-19", "close": 1.529262, "volume": 73478.0}, {"date": "2017-05-22", "close": 1.529262, "volume": 233694.0}, {"date": "2017-05-23", "close": 1.524453, "volume": 152865.0}, {"date": "2017-05-24", "close": 1.519644, "volume": 137266.0}, {"date": "2017-05-25", "close": 1.524453, "volume": 217327.0}, {"date": "2017-05-26", "close": 1.524453, "volume": 154525.0}, {"date": "2017-05-29", "close": 1.524453, "volume": 165022.0}, {"date": "2017-05-30", "close": 1.524453, "volume": 165083.0}, {"date": "2017-05-31", "close": 1.543689, "volume": 204885.0}, {"date": "2017-06-01", "close": 1.553307, "volume": 384209.0}, {"date": "2017-06-02", "close": 1.53888, "volume": 406130.0}, {"date": "2017-06-05", "close": 1.548498, "volume": 237032.0}, {"date": "2017-06-06", "close": 1.529262, "volume": 313497.0}, {"date": "2017-06-07", "close": 1.543689, "volume": 252178.0}, {"date": "2017-06-08", "close": 1.548498, "volume": 196538.0}, {"date": "2017-06-09", "close": 1.558116, "volume": 251264.0}, {"date": "2017-06-13", "close": 1.558116, "volume": 221641.0}, {"date": "2017-06-14", "close": 1.548498, "volume": 215696.0}, {"date": "2017-06-15", "close": 1.558116, "volume": 377935.0}, {"date": "2017-06-16", "close": 1.553307, "volume": 459334.0}, {"date": "2017-06-19", "close": 1.567734, "volume": 193424.0}, {"date": "2017-06-20", "close": 1.558116, "volume": 328948.0}, {"date": "2017-06-21", "close": 1.567734, "volume": 197507.0}, {"date": "2017-06-22", "close": 1.582161, "volume": 271707.0}, {"date": "2017-06-23", "close": 1.58697, "volume": 250289.0}, {"date": "2017-06-26", "close": 1.567734, "volume": 288496.0}, {"date": "2017-06-27", "close": 1.591779, "volume": 213662.0}, {"date": "2017-06-28", "close": 1.582161, "volume": 208273.0}, {"date": "2017-06-29", "close": 1.611015, "volume": 212990.0}, {"date": "2017-06-30", "close": 1.620633, "volume": 158400.0}, {"date": "2017-07-03", "close": 1.63506, "volume": 205234.0}, {"date": "2017-07-04", "close": 1.63506, "volume": 222993.0}, {"date": "2017-07-05", "close": 1.63506, "volume": 213613.0}, {"date": "2017-07-06", "close": 1.654296, "volume": 226750.0}, {"date": "2017-07-07", "close": 1.654296, "volume": 121254.0}, {"date": "2017-07-10", "close": 1.654296, "volume": 176999.0}, {"date": "2017-07-11", "close": 1.630251, "volume": 200061.0}, {"date": "2017-07-12", "close": 1.625442, "volume": 240882.0}, {"date": "2017-07-13", "close": 1.654296, "volume": 199062.0}, {"date": "2017-07-14", "close": 1.654296, "volume": 140620.0}, {"date": "2017-07-17", "close": 1.673532, "volume": 231414.0}, {"date": "2017-07-18", "close": 1.649487, "volume": 192467.0}, {"date": "2017-07-19", "close": 1.668723, "volume": 165476.0}, {"date": "2017-07-20", "close": 1.673532, "volume": 344132.0}, {"date": "2017-07-21", "close": 1.68315, "volume": 197534.0}, {"date": "2017-07-24", "close": 1.702386, "volume": 422251.0}, {"date": "2017-07-25", "close": 1.712004, "volume": 350645.0}, {"date": "2017-07-26", "close": 1.68315, "volume": 193485.0}, {"date": "2017-07-27", "close": 1.673532, "volume": 288092.0}, {"date": "2017-07-28", "close": 1.702386, "volume": 206855.0}, {"date": "2017-07-31", "close": 1.697577, "volume": 142066.0}, {"date": "2017-08-01", "close": 1.692768, "volume": 182276.0}, {"date": "2017-08-02", "close": 1.673532, "volume": 339266.0}, {"date": "2017-08-03", "close": 1.678341, "volume": 135620.0}, {"date": "2017-08-04", "close": 1.712004, "volume": 259707.0}, {"date": "2017-08-07", "close": 1.687959, "volume": 319949.0}, {"date": "2017-08-08", "close": 1.702386, "volume": 243236.0}, {"date": "2017-08-09", "close": 1.707195, "volume": 257311.0}, {"date": "2017-08-10", "close": 1.707195, "volume": 116314.0}, {"date": "2017-08-11", "close": 1.663914, "volume": 378360.0}, {"date": "2017-08-14", "close": 1.659105, "volume": 142393.0}, {"date": "2017-08-15", "close": 1.649487, "volume": 142039.0}, {"date": "2017-08-16", "close": 1.630251, "volume": 1041966.0}, {"date": "2017-08-17", "close": 1.620633, "volume": 367361.0}, {"date": "2017-08-18", "close": 1.673532, "volume": 312087.0}, {"date": "2017-08-21", "close": 1.697577, "volume": 140683.0}, {"date": "2017-08-22", "close": 1.567734, "volume": 352151.0}, {"date": "2017-08-23", "close": 1.625442, "volume": 87235.0}, {"date": "2017-08-24", "close": 1.654296, "volume": 182253.0}, {"date": "2017-08-25", "close": 1.601397, "volume": 514277.0}, {"date": "2017-08-28", "close": 1.606206, "volume": 191297.0}, {"date": "2017-08-29", "close": 1.577352, "volume": 724783.0}, {"date": "2017-08-30", "close": 1.58697, "volume": 269996.0}, {"date": "2017-08-31", "close": 1.606206, "volume": 290917.0}, {"date": "2017-09-01", "close": 1.63506, "volume": 247958.0}, {"date": "2017-09-04", "close": 1.654296, "volume": 240904.0}, {"date": "2017-09-05", "close": 1.625442, "volume": 219384.0}, {"date": "2017-09-06", "close": 1.611015, "volume": 163140.0}, {"date": "2017-09-07", "close": 1.630251, "volume": 177692.0}, {"date": "2017-09-08", "close": 1.692768, "volume": 210704.0}, {"date": "2017-09-11", "close": 1.673532, "volume": 163031.0}, {"date": "2017-09-12", "close": 1.697577, "volume": 123013.0}, {"date": "2017-09-13", "close": 1.673532, "volume": 105688.0}, {"date": "2017-09-14", "close": 1.663914, "volume": 331441.0}, {"date": "2017-09-15", "close": 1.702386, "volume": 194288.0}, {"date": "2017-09-18", "close": 1.673532, "volume": 109627.0}, {"date": "2017-09-19", "close": 1.678341, "volume": 113752.0}, {"date": "2017-09-20", "close": 1.673532, "volume": 142822.0}, {"date": "2017-09-21", "close": 1.678341, "volume": 142378.0}, {"date": "2017-09-22", "close": 1.692768, "volume": 231220.0}, {"date": "2017-09-25", "close": 1.678341, "volume": 49574.0}, {"date": "2017-09-26", "close": 1.663914, "volume": 323713.0}, {"date": "2017-09-27", "close": 1.673532, "volume": 273668.0}, {"date": "2017-09-28", "close": 1.697577, "volume": 366017.0}, {"date": "2017-09-29", "close": 1.702386, "volume": 102813.0}, {"date": "2017-10-02", "close": 1.702386, "volume": 137511.0}, {"date": "2017-10-03", "close": 1.712004, "volume": 116201.0}, {"date": "2017-10-04", "close": 1.716813, "volume": 209790.0}, {"date": "2017-10-05", "close": 1.750476, "volume": 368158.0}, {"date": "2017-10-06", "close": 1.73124, "volume": 153777.0}, {"date": "2017-10-09", "close": 1.716813, "volume": 354690.0}, {"date": "2017-10-10", "close": 1.73124, "volume": 188258.0}, {"date": "2017-10-11", "close": 1.750476, "volume": 140151.0}, {"date": "2017-10-12", "close": 1.740858, "volume": 443953.0}, {"date": "2017-10-13", "close": 1.73124, "volume": 273340.0}, {"date": "2017-10-16", "close": 1.73124, "volume": 400204.0}, {"date": "2017-10-17", "close": 1.740858, "volume": 295910.0}, {"date": "2017-10-18", "close": 1.774521, "volume": 404916.0}, {"date": "2017-10-19", "close": 1.803375, "volume": 651769.0}, {"date": "2017-10-20", "close": 1.803375, "volume": 335229.0}, {"date": "2017-10-23", "close": 1.750476, "volume": 250886.0}, {"date": "2017-10-24", "close": 1.750476, "volume": 298252.0}, {"date": "2017-10-25", "close": 1.769712, "volume": 402554.0}, {"date": "2017-10-26", "close": 1.803375, "volume": 250692.0}, {"date": "2017-10-27", "close": 1.788948, "volume": 175998.0}, {"date": "2017-10-30", "close": 1.82742, "volume": 424049.0}, {"date": "2017-10-31", "close": 1.832229, "volume": 595942.0}, {"date": "2017-11-01", "close": 1.808184, "volume": 195280.0}, {"date": "2017-11-02", "close": 1.841847, "volume": 371517.0}, {"date": "2017-11-03", "close": 1.817802, "volume": 315187.0}, {"date": "2017-11-06", "close": 1.846656, "volume": 398608.0}, {"date": "2017-11-07", "close": 1.851465, "volume": 189770.0}, {"date": "2017-11-08", "close": 1.856274, "volume": 292619.0}, {"date": "2017-11-09", "close": 1.865892, "volume": 258618.0}, {"date": "2017-11-10", "close": 1.846656, "volume": 199746.0}, {"date": "2017-11-13", "close": 1.846656, "volume": 165512.0}, {"date": "2017-11-14", "close": 1.798566, "volume": 591914.0}, {"date": "2017-11-15", "close": 1.817802, "volume": 274488.0}, {"date": "2017-11-16", "close": 1.808184, "volume": 309931.0}, {"date": "2017-11-17", "close": 1.788948, "volume": 400895.0}, {"date": "2017-11-20", "close": 1.817802, "volume": 185407.0}, {"date": "2017-11-21", "close": 1.817802, "volume": 295007.0}, {"date": "2017-11-22", "close": 1.808184, "volume": 363175.0}, {"date": "2017-11-23", "close": 1.82742, "volume": 144307.0}, {"date": "2017-11-24", "close": 1.861083, "volume": 292311.0}, {"date": "2017-11-27", "close": 1.846656, "volume": 199231.0}, {"date": "2017-11-28", "close": 1.837038, "volume": 533750.0}, {"date": "2017-11-29", "close": 1.865892, "volume": 182507.0}, {"date": "2017-11-30", "close": 1.889937, "volume": 251832.0}, {"date": "2017-12-01", "close": 1.870701, "volume": 276424.0}, {"date": "2017-12-04", "close": 1.952454, "volume": 181387.0}, {"date": "2017-12-05", "close": 1.97169, "volume": 290933.0}, {"date": "2017-12-06", "close": 1.962072, "volume": 141538.0}, {"date": "2017-12-07", "close": 1.933218, "volume": 149968.0}, {"date": "2017-12-08", "close": 1.9236, "volume": 351394.0}, {"date": "2017-12-11", "close": 1.962072, "volume": 382279.0}, {"date": "2017-12-12", "close": 1.942836, "volume": 271066.0}, {"date": "2017-12-13", "close": 1.9236, "volume": 610600.0}, {"date": "2017-12-14", "close": 1.962072, "volume": 301748.0}, {"date": "2017-12-15", "close": 1.952454, "volume": 405872.0}, {"date": "2017-12-18", "close": 1.942836, "volume": 310974.0}, {"date": "2017-12-19", "close": 1.9236, "volume": 375371.0}, {"date": "2017-12-20", "close": 1.952454, "volume": 294103.0}, {"date": "2017-12-21", "close": 1.889937, "volume": 575057.0}, {"date": "2017-12-22", "close": 1.918791, "volume": 330915.0}, {"date": "2017-12-27", "close": 1.942836, "volume": 93431.0}, {"date": "2017-12-28", "close": 1.942836, "volume": 49150.0}, {"date": "2017-12-29", "close": 1.942836, "volume": 182068.0}, {"date": "2018-01-02", "close": 1.933218, "volume": 58108.0}, {"date": "2018-01-03", "close": 1.952454, "volume": 109415.0}, {"date": "2018-01-04", "close": 1.962072, "volume": 133305.0}, {"date": "2018-01-05", "close": 1.962072, "volume": 79323.0}, {"date": "2018-01-08", "close": 2.000544, "volume": 204131.0}, {"date": "2018-01-09", "close": 2.01978, "volume": 377096.0}, {"date": "2018-01-10", "close": 2.01978, "volume": 186271.0}, {"date": "2018-01-11", "close": 1.952454, "volume": 299394.0}, {"date": "2018-01-12", "close": 2.029398, "volume": 220645.0}, {"date": "2018-01-15", "close": 2.010162, "volume": 209361.0}, {"date": "2018-01-16", "close": 2.039016, "volume": 263731.0}, {"date": "2018-01-17", "close": 2.01978, "volume": 204269.0}, {"date": "2018-01-18", "close": 2.048634, "volume": 145911.0}, {"date": "2018-01-19", "close": 2.029398, "volume": 132771.0}, {"date": "2018-01-22", "close": 2.058252, "volume": 124303.0}, {"date": "2018-01-23", "close": 2.01978, "volume": 316843.0}, {"date": "2018-01-24", "close": 1.952454, "volume": 398954.0}, {"date": "2018-01-25", "close": 1.97169, "volume": 261810.0}, {"date": "2018-01-29", "close": 1.990926, "volume": 394915.0}, {"date": "2018-01-30", "close": 1.981308, "volume": 302204.0}, {"date": "2018-01-31", "close": 1.899555, "volume": 831391.0}, {"date": "2018-02-01", "close": 1.933218, "volume": 223093.0}, {"date": "2018-02-02", "close": 1.894746, "volume": 468568.0}, {"date": "2018-02-05", "close": 1.865892, "volume": 357180.0}, {"date": "2018-02-06", "close": 1.885128, "volume": 461485.0}, {"date": "2018-02-07", "close": 1.9236, "volume": 324433.0}, {"date": "2018-02-08", "close": 1.9236, "volume": 214971.0}, {"date": "2018-02-09", "close": 1.952454, "volume": 291883.0}, {"date": "2018-02-12", "close": 1.990926, "volume": 257648.0}, {"date": "2018-02-13", "close": 1.990926, "volume": 357417.0}, {"date": "2018-02-14", "close": 1.909173, "volume": 395803.0}, {"date": "2018-02-15", "close": 1.952454, "volume": 285086.0}, {"date": "2018-02-16", "close": 1.97169, "volume": 225696.0}, {"date": "2018-02-19", "close": 1.990926, "volume": 214557.0}, {"date": "2018-02-20", "close": 1.952454, "volume": 411615.0}, {"date": "2018-02-21", "close": 1.981308, "volume": 166388.0}, {"date": "2018-02-22", "close": 1.97169, "volume": 245509.0}, {"date": "2018-02-23", "close": 1.9236, "volume": 311572.0}, {"date": "2018-02-26", "close": 1.899555, "volume": 604478.0}, {"date": "2018-02-27", "close": 1.870701, "volume": 517283.0}, {"date": "2018-02-28", "close": 1.856274, "volume": 330272.0}, {"date": "2018-03-01", "close": 1.904364, "volume": 174014.0}, {"date": "2018-03-02", "close": 1.913982, "volume": 304326.0}, {"date": "2018-03-05", "close": 1.880319, "volume": 286491.0}, {"date": "2018-03-06", "close": 1.885128, "volume": 220038.0}, {"date": "2018-03-07", "close": 1.880319, "volume": 216731.0}, {"date": "2018-03-08", "close": 1.889937, "volume": 418895.0}, {"date": "2018-03-09", "close": 1.889937, "volume": 200659.0}, {"date": "2018-03-12", "close": 1.899555, "volume": 66883.0}, {"date": "2018-03-13", "close": 1.894746, "volume": 186328.0}, {"date": "2018-03-14", "close": 1.894746, "volume": 185847.0}, {"date": "2018-03-15", "close": 1.909173, "volume": 396066.0}, {"date": "2018-03-16", "close": 1.904364, "volume": 172416.0}, {"date": "2018-03-19", "close": 1.909173, "volume": 55698.0}, {"date": "2018-03-20", "close": 1.918791, "volume": 245075.0}, {"date": "2018-03-21", "close": 1.913982, "volume": 125734.0}, {"date": "2018-03-22", "close": 1.909173, "volume": 353175.0}, {"date": "2018-03-23", "close": 1.909173, "volume": 147523.0}, {"date": "2018-03-26", "close": 1.942836, "volume": 455106.0}, {"date": "2018-03-27", "close": 1.909173, "volume": 155652.0}, {"date": "2018-03-28", "close": 1.909173, "volume": 150657.0}, {"date": "2018-03-29", "close": 1.909173, "volume": 211170.0}, {"date": "2018-04-03", "close": 1.913982, "volume": 128555.0}, {"date": "2018-04-04", "close": 1.913982, "volume": 91669.0}, {"date": "2018-04-05", "close": 1.913982, "volume": 171652.0}, {"date": "2018-04-06", "close": 1.913982, "volume": 119540.0}, {"date": "2018-04-09", "close": 1.9236, "volume": 173876.0}, {"date": "2018-04-10", "close": 1.909173, "volume": 232258.0}, {"date": "2018-04-11", "close": 1.909173, "volume": 196982.0}, {"date": "2018-04-12", "close": 1.909173, "volume": 129857.0}, {"date": "2018-04-13", "close": 1.942836, "volume": 208971.0}, {"date": "2018-04-16", "close": 1.909173, "volume": 263889.0}, {"date": "2018-04-17", "close": 1.913982, "volume": 186359.0}, {"date": "2018-04-18", "close": 1.909173, "volume": 272596.0}, {"date": "2018-04-19", "close": 1.9236, "volume": 184446.0}, {"date": "2018-04-20", "close": 1.899555, "volume": 170467.0}, {"date": "2018-04-23", "close": 1.909173, "volume": 296520.0}, {"date": "2018-04-24", "close": 1.885128, "volume": 228868.0}, {"date": "2018-04-26", "close": 1.913982, "volume": 97894.0}, {"date": "2018-04-27", "close": 1.9236, "volume": 328834.0}, {"date": "2018-04-30", "close": 1.904364, "volume": 178499.0}, {"date": "2018-05-01", "close": 1.894746, "volume": 246821.0}, {"date": "2018-05-02", "close": 1.87551, "volume": 316930.0}, {"date": "2018-05-03", "close": 1.899555, "volume": 317662.0}, {"date": "2018-05-04", "close": 1.885128, "volume": 133628.0}, {"date": "2018-05-07", "close": 1.889937, "volume": 151146.0}, {"date": "2018-05-08", "close": 1.894746, "volume": 278344.0}, {"date": "2018-05-09", "close": 1.87551, "volume": 380864.0}, {"date": "2018-05-10", "close": 1.899555, "volume": 230085.0}, {"date": "2018-05-11", "close": 1.933218, "volume": 250966.0}, {"date": "2018-05-14", "close": 1.952454, "volume": 258228.0}, {"date": "2018-05-15", "close": 1.97169, "volume": 279901.0}, {"date": "2018-05-16", "close": 1.942836, "volume": 152439.0}, {"date": "2018-05-17", "close": 1.981308, "volume": 348324.0}, {"date": "2018-05-18", "close": 1.952454, "volume": 306107.0}, {"date": "2018-05-21", "close": 1.952454, "volume": 216186.0}, {"date": "2018-05-22", "close": 1.962072, "volume": 240472.0}, {"date": "2018-05-23", "close": 1.942836, "volume": 340100.0}, {"date": "2018-05-24", "close": 1.962072, "volume": 181218.0}, {"date": "2018-05-25", "close": 1.990926, "volume": 102755.0}, {"date": "2018-05-28", "close": 1.952454, "volume": 145004.0}, {"date": "2018-05-29", "close": 1.981308, "volume": 299099.0}, {"date": "2018-05-30", "close": 1.962072, "volume": 209293.0}, {"date": "2018-05-31", "close": 1.952454, "volume": 299564.0}, {"date": "2018-06-01", "close": 1.933218, "volume": 180491.0}, {"date": "2018-06-04", "close": 1.942836, "volume": 279545.0}, {"date": "2018-06-05", "close": 1.933218, "volume": 356743.0}, {"date": "2018-06-06", "close": 1.962072, "volume": 216868.0}, {"date": "2018-06-07", "close": 1.962072, "volume": 392121.0}, {"date": "2018-06-08", "close": 1.942836, "volume": 442220.0}, {"date": "2018-06-12", "close": 1.942836, "volume": 393271.0}, {"date": "2018-06-13", "close": 1.990926, "volume": 272699.0}, {"date": "2018-06-14", "close": 1.990926, "volume": 90370.0}, {"date": "2018-06-15", "close": 1.962072, "volume": 236368.0}, {"date": "2018-06-18", "close": 1.962072, "volume": 191904.0}, {"date": "2018-06-19", "close": 1.942836, "volume": 361629.0}, {"date": "2018-06-20", "close": 1.952454, "volume": 203007.0}, {"date": "2018-06-21", "close": 2.000544, "volume": 385080.0}, {"date": "2018-06-22", "close": 2.039016, "volume": 132475.0}, {"date": "2018-06-25", "close": 1.962072, "volume": 363962.0}, {"date": "2018-06-26", "close": 2.039016, "volume": 234649.0}, {"date": "2018-06-27", "close": 2.039016, "volume": 318527.0}, {"date": "2018-06-28", "close": 2.000544, "volume": 288410.0}, {"date": "2018-06-29", "close": 2.010162, "volume": 129555.0}, {"date": "2018-07-02", "close": 1.97169, "volume": 114400.0}, {"date": "2018-07-03", "close": 1.962072, "volume": 220099.0}, {"date": "2018-07-04", "close": 1.909173, "volume": 358627.0}, {"date": "2018-07-05", "close": 1.918791, "volume": 328465.0}, {"date": "2018-07-06", "close": 1.904364, "volume": 242740.0}, {"date": "2018-07-09", "close": 1.9236, "volume": 175339.0}, {"date": "2018-07-10", "close": 1.9236, "volume": 129343.0}, {"date": "2018-07-11", "close": 1.904364, "volume": 195238.0}, {"date": "2018-07-12", "close": 1.880319, "volume": 266481.0}, {"date": "2018-07-13", "close": 1.889937, "volume": 155195.0}, {"date": "2018-07-16", "close": 1.889937, "volume": 427066.0}, {"date": "2018-07-17", "close": 1.885128, "volume": 285245.0}, {"date": "2018-07-18", "close": 1.889937, "volume": 183567.0}, {"date": "2018-07-19", "close": 1.894746, "volume": 316728.0}, {"date": "2018-07-20", "close": 1.880319, "volume": 151487.0}, {"date": "2018-07-23", "close": 1.894746, "volume": 254931.0}, {"date": "2018-07-24", "close": 1.880319, "volume": 164004.0}, {"date": "2018-07-25", "close": 1.846656, "volume": 321222.0}, {"date": "2018-07-26", "close": 1.755285, "volume": 792751.0}, {"date": "2018-07-27", "close": 1.784139, "volume": 318189.0}, {"date": "2018-07-30", "close": 1.817802, "volume": 214389.0}, {"date": "2018-07-31", "close": 1.846656, "volume": 322304.0}, {"date": "2018-08-01", "close": 1.861083, "volume": 160892.0}, {"date": "2018-08-02", "close": 1.82742, "volume": 245570.0}, {"date": "2018-08-03", "close": 1.846656, "volume": 128672.0}, {"date": "2018-08-06", "close": 1.865892, "volume": 279494.0}, {"date": "2018-08-07", "close": 1.82742, "volume": 177961.0}, {"date": "2018-08-08", "close": 1.837038, "volume": 159239.0}, {"date": "2018-08-09", "close": 1.856274, "volume": 152185.0}, {"date": "2018-08-10", "close": 1.856274, "volume": 139940.0}, {"date": "2018-08-13", "close": 1.880319, "volume": 192947.0}, {"date": "2018-08-14", "close": 1.899555, "volume": 174954.0}, {"date": "2018-08-15", "close": 1.9236, "volume": 132796.0}, {"date": "2018-08-16", "close": 1.885128, "volume": 335463.0}, {"date": "2018-08-17", "close": 1.904364, "volume": 157592.0}, {"date": "2018-08-20", "close": 1.904364, "volume": 245100.0}, {"date": "2018-08-21", "close": 1.841847, "volume": 352279.0}, {"date": "2018-08-22", "close": 1.832229, "volume": 331833.0}, {"date": "2018-08-23", "close": 1.865892, "volume": 462938.0}, {"date": "2018-08-24", "close": 1.803375, "volume": 286501.0}, {"date": "2018-08-27", "close": 1.808184, "volume": 215265.0}, {"date": "2018-08-28", "close": 1.764903, "volume": 345547.0}, {"date": "2018-08-29", "close": 1.712004, "volume": 197947.0}, {"date": "2018-08-30", "close": 1.774521, "volume": 237969.0}, {"date": "2018-08-31", "close": 1.77933, "volume": 164094.0}, {"date": "2018-09-03", "close": 1.803375, "volume": 239182.0}, {"date": "2018-09-04", "close": 1.803375, "volume": 131438.0}, {"date": "2018-09-05", "close": 1.832229, "volume": 213292.0}, {"date": "2018-09-06", "close": 1.793757, "volume": 179311.0}, {"date": "2018-09-07", "close": 1.817802, "volume": 237991.0}, {"date": "2018-09-10", "close": 1.861083, "volume": 190988.0}, {"date": "2018-09-11", "close": 1.832229, "volume": 81346.0}, {"date": "2018-09-12", "close": 1.832229, "volume": 159376.0}, {"date": "2018-09-13", "close": 1.822611, "volume": 188331.0}, {"date": "2018-09-14", "close": 1.837038, "volume": 97193.0}, {"date": "2018-09-17", "close": 1.822611, "volume": 172042.0}, {"date": "2018-09-18", "close": 1.788948, "volume": 122768.0}, {"date": "2018-09-19", "close": 1.77933, "volume": 133647.0}, {"date": "2018-09-20", "close": 1.793757, "volume": 165945.0}, {"date": "2018-09-21", "close": 1.808184, "volume": 214089.0}, {"date": "2018-09-24", "close": 1.803375, "volume": 87595.0}, {"date": "2018-09-25", "close": 1.812993, "volume": 110208.0}, {"date": "2018-09-26", "close": 1.764903, "volume": 219444.0}, {"date": "2018-09-27", "close": 1.77933, "volume": 157230.0}, {"date": "2018-09-28", "close": 1.793757, "volume": 155402.0}, {"date": "2018-10-01", "close": 1.817802, "volume": 118273.0}, {"date": "2018-10-02", "close": 1.803375, "volume": 74137.0}, {"date": "2018-10-03", "close": 1.82742, "volume": 74901.0}, {"date": "2018-10-04", "close": 1.82742, "volume": 172979.0}, {"date": "2018-10-05", "close": 1.793757, "volume": 109498.0}, {"date": "2018-10-08", "close": 1.803375, "volume": 153727.0}, {"date": "2018-10-09", "close": 1.793757, "volume": 160357.0}, {"date": "2018-10-10", "close": 1.760094, "volume": 70585.0}, {"date": "2018-10-11", "close": 1.654296, "volume": 629230.0}, {"date": "2018-10-12", "close": 1.692768, "volume": 489841.0}, {"date": "2018-10-15", "close": 1.678341, "volume": 139015.0}, {"date": "2018-10-16", "close": 1.77933, "volume": 235897.0}, {"date": "2018-10-17", "close": 1.769712, "volume": 207759.0}, {"date": "2018-10-18", "close": 1.760094, "volume": 114554.0}, {"date": "2018-10-19", "close": 1.736049, "volume": 62619.0}, {"date": "2018-10-22", "close": 1.692768, "volume": 96000.0}, {"date": "2018-10-23", "close": 1.68315, "volume": 296574.0}, {"date": "2018-10-24", "close": 1.692768, "volume": 96692.0}, {"date": "2018-10-25", "close": 1.630251, "volume": 278230.0}, {"date": "2018-10-26", "close": 1.663914, "volume": 253988.0}, {"date": "2018-10-29", "close": 1.659105, "volume": 164089.0}, {"date": "2018-10-30", "close": 1.73124, "volume": 223298.0}, {"date": "2018-10-31", "close": 1.721622, "volume": 813115.0}, {"date": "2018-11-01", "close": 1.745667, "volume": 134082.0}, {"date": "2018-11-02", "close": 1.798566, "volume": 78639.0}, {"date": "2018-11-05", "close": 1.73124, "volume": 224634.0}, {"date": "2018-11-06", "close": 1.788948, "volume": 99428.0}, {"date": "2018-11-07", "close": 1.82742, "volume": 236984.0}, {"date": "2018-11-08", "close": 1.750476, "volume": 227129.0}, {"date": "2018-11-09", "close": 1.750476, "volume": 147587.0}, {"date": "2018-11-12", "close": 1.736049, "volume": 71352.0}, {"date": "2018-11-13", "close": 1.702386, "volume": 128397.0}, {"date": "2018-11-14", "close": 1.774521, "volume": 160218.0}, {"date": "2018-11-15", "close": 1.817802, "volume": 197137.0}, {"date": "2018-11-16", "close": 1.716813, "volume": 342278.0}, {"date": "2018-11-19", "close": 1.750476, "volume": 110407.0}, {"date": "2018-11-20", "close": 1.745667, "volume": 164216.0}, {"date": "2018-11-21", "close": 1.755285, "volume": 174586.0}, {"date": "2018-11-22", "close": 1.721622, "volume": 211758.0}, {"date": "2018-11-23", "close": 1.707195, "volume": 25970.0}, {"date": "2018-11-26", "close": 1.712004, "volume": 140805.0}, {"date": "2018-11-27", "close": 1.721622, "volume": 174477.0}, {"date": "2018-11-28", "close": 1.716813, "volume": 73170.0}, {"date": "2018-11-29", "close": 1.755285, "volume": 88913.0}, {"date": "2018-11-30", "close": 1.73124, "volume": 152100.0}, {"date": "2018-12-03", "close": 1.692768, "volume": 175612.0}, {"date": "2018-12-04", "close": 1.77933, "volume": 234064.0}, {"date": "2018-12-05", "close": 1.769712, "volume": 119607.0}, {"date": "2018-12-06", "close": 1.721622, "volume": 107403.0}, {"date": "2018-12-07", "close": 1.721622, "volume": 204048.0}, {"date": "2018-12-10", "close": 1.639869, "volume": 124991.0}, {"date": "2018-12-11", "close": 1.615824, "volume": 143425.0}, {"date": "2018-12-12", "close": 1.654296, "volume": 144016.0}, {"date": "2018-12-13", "close": 1.721622, "volume": 158399.0}, {"date": "2018-12-14", "close": 1.644678, "volume": 213037.0}, {"date": "2018-12-17", "close": 1.659105, "volume": 115136.0}, {"date": "2018-12-18", "close": 1.692768, "volume": 184697.0}, {"date": "2018-12-19", "close": 1.692768, "volume": 169488.0}, {"date": "2018-12-20", "close": 1.68315, "volume": 254764.0}, {"date": "2018-12-21", "close": 1.702386, "volume": 156381.0}, {"date": "2018-12-24", "close": 1.702386, "volume": 41398.0}, {"date": "2018-12-27", "close": 1.697577, "volume": 89229.0}, {"date": "2018-12-28", "close": 1.702386, "volume": 51456.0}, {"date": "2018-12-31", "close": 1.687959, "volume": 37140.0}, {"date": "2019-01-02", "close": 1.692768, "volume": 34142.0}, {"date": "2019-01-03", "close": 1.692768, "volume": 41530.0}, {"date": "2019-01-04", "close": 1.68315, "volume": 173536.0}, {"date": "2019-01-07", "close": 1.68315, "volume": 232187.0}, {"date": "2019-01-08", "close": 1.68315, "volume": 78931.0}, {"date": "2019-01-09", "close": 1.697577, "volume": 88865.0}, {"date": "2019-01-10", "close": 1.68315, "volume": 98436.0}, {"date": "2019-01-11", "close": 1.668723, "volume": 92603.0}, {"date": "2019-01-14", "close": 1.668723, "volume": 101098.0}, {"date": "2019-01-15", "close": 1.644678, "volume": 108823.0}, {"date": "2019-01-16", "close": 1.678341, "volume": 93894.0}, {"date": "2019-01-17", "close": 1.654296, "volume": 66511.0}, {"date": "2019-01-18", "close": 1.644678, "volume": 95381.0}, {"date": "2019-01-21", "close": 1.63506, "volume": 122481.0}, {"date": "2019-01-22", "close": 1.611015, "volume": 156705.0}, {"date": "2019-01-23", "close": 1.649487, "volume": 98786.0}, {"date": "2019-01-24", "close": 1.654296, "volume": 50175.0}, {"date": "2019-01-25", "close": 1.63506, "volume": 94866.0}, {"date": "2019-01-29", "close": 1.654296, "volume": 118622.0}, {"date": "2019-01-30", "close": 1.644678, "volume": 103540.0}, {"date": "2019-01-31", "close": 1.654296, "volume": 99036.0}, {"date": "2019-02-01", "close": 1.644678, "volume": 140149.0}, {"date": "2019-02-04", "close": 1.644678, "volume": 32380.0}, {"date": "2019-02-05", "close": 1.644678, "volume": 111178.0}, {"date": "2019-02-06", "close": 1.630251, "volume": 109263.0}, {"date": "2019-02-07", "close": 1.630251, "volume": 75979.0}, {"date": "2019-02-08", "close": 1.63506, "volume": 154891.0}, {"date": "2019-02-11", "close": 1.630251, "volume": 107507.0}, {"date": "2019-02-12", "close": 1.606206, "volume": 134317.0}, {"date": "2019-02-13", "close": 1.601397, "volume": 190285.0}, {"date": "2019-02-14", "close": 1.654296, "volume": 196258.0}, {"date": "2019-02-15", "close": 1.639869, "volume": 180174.0}, {"date": "2019-02-18", "close": 1.615824, "volume": 174876.0}, {"date": "2019-02-19", "close": 1.625442, "volume": 54379.0}, {"date": "2019-02-20", "close": 1.663914, "volume": 380742.0}, {"date": "2019-02-21", "close": 1.68315, "volume": 157333.0}, {"date": "2019-02-22", "close": 1.659105, "volume": 312672.0}, {"date": "2019-02-25", "close": 1.668723, "volume": 134952.0}, {"date": "2019-02-26", "close": 1.68315, "volume": 132969.0}, {"date": "2019-02-27", "close": 1.601397, "volume": 148142.0}, {"date": "2019-02-28", "close": 1.625442, "volume": 205403.0}, {"date": "2019-03-01", "close": 1.601397, "volume": 156123.0}, {"date": "2019-03-04", "close": 1.591779, "volume": 148132.0}, {"date": "2019-03-05", "close": 1.577352, "volume": 211275.0}, {"date": "2019-03-06", "close": 1.58697, "volume": 166675.0}, {"date": "2019-03-07", "close": 1.558116, "volume": 138958.0}, {"date": "2019-03-08", "close": 1.548498, "volume": 168869.0}, {"date": "2019-03-11", "close": 1.524453, "volume": 106891.0}, {"date": "2019-03-12", "close": 1.529262, "volume": 500455.0}, {"date": "2019-03-13", "close": 1.510026, "volume": 346928.0}, {"date": "2019-03-14", "close": 1.529262, "volume": 172431.0}, {"date": "2019-03-15", "close": 1.543689, "volume": 120836.0}, {"date": "2019-03-18", "close": 1.572543, "volume": 133093.0}, {"date": "2019-03-19", "close": 1.529262, "volume": 297249.0}, {"date": "2019-03-20", "close": 1.505217, "volume": 416670.0}, {"date": "2019-03-21", "close": 1.519644, "volume": 288003.0}, {"date": "2019-03-22", "close": 1.543689, "volume": 175675.0}, {"date": "2019-03-25", "close": 1.519644, "volume": 157897.0}, {"date": "2019-03-26", "close": 1.548498, "volume": 299796.0}, {"date": "2019-03-27", "close": 1.534071, "volume": 180070.0}, {"date": "2019-03-28", "close": 1.548498, "volume": 165862.0}, {"date": "2019-03-29", "close": 1.558116, "volume": 125650.0}, {"date": "2019-04-01", "close": 1.558116, "volume": 176880.0}, {"date": "2019-04-02", "close": 1.534071, "volume": 210439.0}, {"date": "2019-04-03", "close": 1.548498, "volume": 151225.0}, {"date": "2019-04-04", "close": 1.567734, "volume": 180942.0}, {"date": "2019-04-05", "close": 1.577352, "volume": 134388.0}, {"date": "2019-04-08", "close": 1.567734, "volume": 144098.0}, {"date": "2019-04-09", "close": 1.553307, "volume": 292189.0}, {"date": "2019-04-10", "close": 1.572543, "volume": 80053.0}, {"date": "2019-04-11", "close": 1.534071, "volume": 192926.0}, {"date": "2019-04-12", "close": 1.543689, "volume": 304413.0}, {"date": "2019-04-15", "close": 1.510026, "volume": 285850.0}, {"date": "2019-04-16", "close": 1.485981, "volume": 471359.0}, {"date": "2019-04-17", "close": 1.476363, "volume": 478485.0}, {"date": "2019-04-18", "close": 1.510026, "volume": 377266.0}, {"date": "2019-04-23", "close": 1.510026, "volume": 198281.0}, {"date": "2019-04-24", "close": 1.558116, "volume": 356330.0}, {"date": "2019-04-26", "close": 1.558116, "volume": 119876.0}, {"date": "2019-04-29", "close": 1.567734, "volume": 189010.0}, {"date": "2019-04-30", "close": 1.562925, "volume": 332443.0}, {"date": "2019-05-01", "close": 1.529262, "volume": 294292.0}, {"date": "2019-05-02", "close": 1.529262, "volume": 153808.0}, {"date": "2019-05-03", "close": 1.514835, "volume": 177430.0}, {"date": "2019-05-06", "close": 1.529262, "volume": 125675.0}, {"date": "2019-05-07", "close": 1.524453, "volume": 286716.0}, {"date": "2019-05-08", "close": 1.524453, "volume": 151917.0}, {"date": "2019-05-09", "close": 1.53888, "volume": 225113.0}, {"date": "2019-05-10", "close": 1.524453, "volume": 52178.0}, {"date": "2019-05-13", "close": 1.519644, "volume": 104666.0}, {"date": "2019-05-14", "close": 1.514835, "volume": 165083.0}, {"date": "2019-05-15", "close": 1.505217, "volume": 212470.0}, {"date": "2019-05-16", "close": 1.514835, "volume": 294967.0}, {"date": "2019-05-17", "close": 1.500408, "volume": 260698.0}, {"date": "2019-05-20", "close": 1.514835, "volume": 329115.0}, {"date": "2019-05-21", "close": 1.534071, "volume": 271556.0}, {"date": "2019-05-22", "close": 1.567734, "volume": 447044.0}, {"date": "2019-05-23", "close": 1.53888, "volume": 252839.0}, {"date": "2019-05-24", "close": 1.53888, "volume": 219640.0}, {"date": "2019-05-27", "close": 1.548498, "volume": 116919.0}, {"date": "2019-05-28", "close": 1.553307, "volume": 97372.0}, {"date": "2019-05-29", "close": 1.543689, "volume": 184090.0}, {"date": "2019-05-30", "close": 1.543689, "volume": 218245.0}, {"date": "2019-05-31", "close": 1.553307, "volume": 58130.0}, {"date": "2019-06-03", "close": 1.534071, "volume": 142268.0}, {"date": "2019-06-04", "close": 1.505217, "volume": 189666.0}, {"date": "2019-06-05", "close": 1.514835, "volume": 174707.0}, {"date": "2019-06-06", "close": 1.505217, "volume": 219478.0}, {"date": "2019-06-07", "close": 1.519644, "volume": 198372.0}, {"date": "2019-06-11", "close": 1.53888, "volume": 145600.0}, {"date": "2019-06-12", "close": 1.519644, "volume": 129344.0}, {"date": "2019-06-13", "close": 1.510026, "volume": 210291.0}, {"date": "2019-06-14", "close": 1.519644, "volume": 237505.0}, {"date": "2019-06-17", "close": 1.49079, "volume": 248470.0}, {"date": "2019-06-18", "close": 1.485981, "volume": 210112.0}, {"date": "2019-06-19", "close": 1.49079, "volume": 132759.0}, {"date": "2019-06-20", "close": 1.495599, "volume": 236581.0}, {"date": "2019-06-21", "close": 1.495599, "volume": 160325.0}, {"date": "2019-06-24", "close": 1.476363, "volume": 299773.0}, {"date": "2019-06-25", "close": 1.49079, "volume": 318156.0}, {"date": "2019-06-26", "close": 1.485981, "volume": 181160.0}, {"date": "2019-06-27", "close": 1.500408, "volume": 90610.0}, {"date": "2019-06-28", "close": 1.510026, "volume": 134020.0}, {"date": "2019-07-01", "close": 1.514835, "volume": 270482.0}, {"date": "2019-07-02", "close": 1.510026, "volume": 296549.0}, {"date": "2019-07-03", "close": 1.519644, "volume": 251671.0}, {"date": "2019-07-04", "close": 1.558116, "volume": 360316.0}, {"date": "2019-07-05", "close": 1.548498, "volume": 228696.0}, {"date": "2019-07-08", "close": 1.582161, "volume": 339895.0}, {"date": "2019-07-09", "close": 1.615824, "volume": 114266.0}, {"date": "2019-07-10", "close": 1.615824, "volume": 345823.0}, {"date": "2019-07-11", "close": 1.625442, "volume": 389002.0}, {"date": "2019-07-12", "close": 1.620633, "volume": 151000.0}, {"date": "2019-07-15", "close": 1.673532, "volume": 172699.0}, {"date": "2019-07-16", "close": 1.649487, "volume": 115296.0}, {"date": "2019-07-17", "close": 1.630251, "volume": 257480.0}, {"date": "2019-07-18", "close": 1.620633, "volume": 80008.0}, {"date": "2019-07-19", "close": 1.63506, "volume": 334618.0}, {"date": "2019-07-22", "close": 1.63506, "volume": 204441.0}, {"date": "2019-07-23", "close": 1.620633, "volume": 197382.0}, {"date": "2019-07-24", "close": 1.620633, "volume": 290385.0}, {"date": "2019-07-25", "close": 1.611015, "volume": 122621.0}, {"date": "2019-07-26", "close": 1.58697, "volume": 260768.0}, {"date": "2019-07-29", "close": 1.567734, "volume": 164764.0}, {"date": "2019-07-30", "close": 1.562925, "volume": 211945.0}, {"date": "2019-07-31", "close": 1.558116, "volume": 139553.0}, {"date": "2019-08-01", "close": 1.543689, "volume": 277364.0}, {"date": "2019-08-02", "close": 1.567734, "volume": 564603.0}, {"date": "2019-08-05", "close": 1.596588, "volume": 627633.0}, {"date": "2019-08-06", "close": 1.567734, "volume": 639979.0}, {"date": "2019-08-07", "close": 1.606206, "volume": 79087.0}, {"date": "2019-08-08", "close": 1.625442, "volume": 419909.0}, {"date": "2019-08-09", "close": 1.639869, "volume": 138021.0}, {"date": "2019-08-12", "close": 1.63506, "volume": 155812.0}, {"date": "2019-08-13", "close": 1.567734, "volume": 226877.0}, {"date": "2019-08-14", "close": 1.558116, "volume": 166240.0}, {"date": "2019-08-15", "close": 1.53888, "volume": 289091.0}, {"date": "2019-08-16", "close": 1.510026, "volume": 199238.0}, {"date": "2019-08-19", "close": 1.500408, "volume": 167851.0}, {"date": "2019-08-20", "close": 1.500408, "volume": 356704.0}, {"date": "2019-08-21", "close": 1.514835, "volume": 136249.0}, {"date": "2019-08-22", "close": 1.49079, "volume": 240405.0}, {"date": "2019-08-23", "close": 1.514835, "volume": 335750.0}, {"date": "2019-08-26", "close": 1.447509, "volume": 401615.0}, {"date": "2019-08-27", "close": 1.404228, "volume": 403085.0}, {"date": "2019-08-28", "close": 1.428273, "volume": 273449.0}, {"date": "2019-08-29", "close": 1.409037, "volume": 283415.0}, {"date": "2019-08-30", "close": 1.433082, "volume": 80930.0}, {"date": "2019-09-02", "close": 1.433082, "volume": 137614.0}, {"date": "2019-09-03", "close": 1.428273, "volume": 175346.0}, {"date": "2019-09-04", "close": 1.457127, "volume": 169550.0}, {"date": "2019-09-05", "close": 1.433082, "volume": 298251.0}, {"date": "2019-09-06", "close": 1.423464, "volume": 245655.0}, {"date": "2019-09-09", "close": 1.423464, "volume": 180874.0}, {"date": "2019-09-10", "close": 1.413846, "volume": 207983.0}, {"date": "2019-09-11", "close": 1.437891, "volume": 193278.0}, {"date": "2019-09-12", "close": 1.409037, "volume": 265227.0}, {"date": "2019-09-13", "close": 1.418655, "volume": 195967.0}, {"date": "2019-09-16", "close": 1.370565, "volume": 263310.0}, {"date": "2019-09-17", "close": 1.39461, "volume": 407531.0}, {"date": "2019-09-18", "close": 1.418655, "volume": 79159.0}, {"date": "2019-09-19", "close": 1.423464, "volume": 488302.0}, {"date": "2019-09-20", "close": 1.428273, "volume": 480687.0}, {"date": "2019-09-23", "close": 1.437891, "volume": 274881.0}, {"date": "2019-09-24", "close": 1.457127, "volume": 456279.0}, {"date": "2019-09-25", "close": 1.452318, "volume": 161768.0}, {"date": "2019-09-26", "close": 1.457127, "volume": 96855.0}, {"date": "2019-09-27", "close": 1.461936, "volume": 141851.0}, {"date": "2019-09-30", "close": 1.485981, "volume": 224406.0}, {"date": "2019-10-01", "close": 1.495599, "volume": 229485.0}, {"date": "2019-10-02", "close": 1.49079, "volume": 240393.0}, {"date": "2019-10-03", "close": 1.485981, "volume": 196647.0}, {"date": "2019-10-04", "close": 1.476363, "volume": 136303.0}, {"date": "2019-10-07", "close": 1.433082, "volume": 69106.0}, {"date": "2019-10-08", "close": 1.433082, "volume": 158889.0}, {"date": "2019-10-09", "close": 1.437891, "volume": 136624.0}, {"date": "2019-10-10", "close": 1.461936, "volume": 253525.0}, {"date": "2019-10-11", "close": 1.457127, "volume": 21225.0}, {"date": "2019-10-14", "close": 1.461936, "volume": 87492.0}, {"date": "2019-10-15", "close": 1.471554, "volume": 296989.0}, {"date": "2019-10-16", "close": 1.481172, "volume": 237106.0}, {"date": "2019-10-17", "close": 1.49079, "volume": 161126.0}, {"date": "2019-10-18", "close": 1.476363, "volume": 114628.0}, {"date": "2019-10-21", "close": 1.476363, "volume": 228642.0}, {"date": "2019-10-22", "close": 1.505217, "volume": 226623.0}, {"date": "2019-10-23", "close": 1.49079, "volume": 49839.0}, {"date": "2019-10-24", "close": 1.500408, "volume": 162580.0}, {"date": "2019-10-25", "close": 1.510026, "volume": 187812.0}, {"date": "2019-10-28", "close": 1.49079, "volume": 407112.0}, {"date": "2019-10-29", "close": 1.481172, "volume": 269781.0}, {"date": "2019-10-30", "close": 1.514835, "volume": 207967.0}, {"date": "2019-10-31", "close": 1.495599, "volume": 149853.0}, {"date": "2019-11-01", "close": 1.500408, "volume": 119865.0}, {"date": "2019-11-04", "close": 1.481172, "volume": 146663.0}, {"date": "2019-11-05", "close": 1.510026, "volume": 144618.0}, {"date": "2019-11-06", "close": 1.505217, "volume": 212070.0}, {"date": "2019-11-07", "close": 1.495599, "volume": 184060.0}, {"date": "2019-11-08", "close": 1.524453, "volume": 136953.0}, {"date": "2019-11-11", "close": 1.529262, "volume": 345425.0}, {"date": "2019-11-12", "close": 1.510026, "volume": 255601.0}, {"date": "2019-11-13", "close": 1.505217, "volume": 387022.0}, {"date": "2019-11-14", "close": 1.500408, "volume": 115157.0}, {"date": "2019-11-15", "close": 1.514835, "volume": 285001.0}, {"date": "2019-11-18", "close": 1.485981, "volume": 418762.0}, {"date": "2019-11-19", "close": 1.481172, "volume": 208145.0}, {"date": "2019-11-20", "close": 1.457127, "volume": 211907.0}, {"date": "2019-11-21", "close": 1.476363, "volume": 352614.0}, {"date": "2019-11-22", "close": 1.495599, "volume": 222156.0}, {"date": "2019-11-25", "close": 1.49079, "volume": 265754.0}, {"date": "2019-11-26", "close": 1.505217, "volume": 663335.0}, {"date": "2019-11-27", "close": 1.524453, "volume": 332539.0}, {"date": "2019-11-28", "close": 1.567734, "volume": 612562.0}, {"date": "2019-11-29", "close": 1.500408, "volume": 264491.0}, {"date": "2019-12-02", "close": 1.519644, "volume": 285845.0}, {"date": "2019-12-03", "close": 1.481172, "volume": 144875.0}, {"date": "2019-12-04", "close": 1.519644, "volume": 317339.0}, {"date": "2019-12-05", "close": 1.53888, "volume": 225769.0}, {"date": "2019-12-06", "close": 1.510026, "volume": 309047.0}, {"date": "2019-12-09", "close": 1.500408, "volume": 140666.0}, {"date": "2019-12-10", "close": 1.500408, "volume": 114932.0}, {"date": "2019-12-11", "close": 1.505217, "volume": 239811.0}, {"date": "2019-12-12", "close": 1.510026, "volume": 407888.0}, {"date": "2019-12-13", "close": 1.514835, "volume": 304281.0}, {"date": "2019-12-16", "close": 1.519644, "volume": 177575.0}, {"date": "2019-12-17", "close": 1.53888, "volume": 508574.0}, {"date": "2019-12-18", "close": 1.562925, "volume": 140110.0}, {"date": "2019-12-19", "close": 1.567734, "volume": 374408.0}, {"date": "2019-12-20", "close": 1.596588, "volume": 263062.0}, {"date": "2019-12-23", "close": 1.611015, "volume": 396265.0}, {"date": "2019-12-24", "close": 1.63506, "volume": 233394.0}, {"date": "2019-12-27", "close": 1.63506, "volume": 102988.0}, {"date": "2019-12-30", "close": 1.649487, "volume": 96116.0}, {"date": "2019-12-31", "close": 1.654296, "volume": 18715.0}, {"date": "2020-01-02", "close": 1.644678, "volume": 141102.0}, {"date": "2020-01-03", "close": 1.625442, "volume": 92014.0}, {"date": "2020-01-06", "close": 1.630251, "volume": 121093.0}, {"date": "2020-01-07", "close": 1.606206, "volume": 163029.0}, {"date": "2020-01-08", "close": 1.558116, "volume": 328204.0}, {"date": "2020-01-09", "close": 1.562925, "volume": 169096.0}, {"date": "2020-01-10", "close": 1.591779, "volume": 350793.0}, {"date": "2020-01-13", "close": 1.596588, "volume": 63597.0}, {"date": "2020-01-14", "close": 1.591779, "volume": 180253.0}, {"date": "2020-01-15", "close": 1.601397, "volume": 87071.0}, {"date": "2020-01-16", "close": 1.558116, "volume": 477465.0}, {"date": "2020-01-17", "close": 1.548498, "volume": 256383.0}, {"date": "2020-01-20", "close": 1.543689, "volume": 248582.0}, {"date": "2020-01-21", "close": 1.572543, "volume": 148399.0}, {"date": "2020-01-22", "close": 1.582161, "volume": 270293.0}, {"date": "2020-01-23", "close": 1.596588, "volume": 180704.0}, {"date": "2020-01-24", "close": 1.58697, "volume": 257847.0}, {"date": "2020-01-28", "close": 1.582161, "volume": 175561.0}, {"date": "2020-01-29", "close": 1.582161, "volume": 165934.0}, {"date": "2020-01-30", "close": 1.562925, "volume": 274900.0}, {"date": "2020-01-31", "close": 1.577352, "volume": 165999.0}, {"date": "2020-02-03", "close": 1.529262, "volume": 469330.0}, {"date": "2020-02-04", "close": 1.529262, "volume": 136613.0}, {"date": "2020-02-05", "close": 1.524453, "volume": 368916.0}, {"date": "2020-02-06", "close": 1.524453, "volume": 208352.0}, {"date": "2020-02-07", "close": 1.519644, "volume": 210931.0}, {"date": "2020-02-10", "close": 1.481172, "volume": 539515.0}, {"date": "2020-02-11", "close": 1.471554, "volume": 347315.0}, {"date": "2020-02-12", "close": 1.466745, "volume": 801120.0}, {"date": "2020-02-13", "close": 1.471554, "volume": 404168.0}, {"date": "2020-02-14", "close": 1.466745, "volume": 517815.0}, {"date": "2020-02-17", "close": 1.476363, "volume": 499185.0}, {"date": "2020-02-18", "close": 1.466745, "volume": 392944.0}, {"date": "2020-02-19", "close": 1.457127, "volume": 421099.0}, {"date": "2020-02-20", "close": 1.461936, "volume": 610497.0}, {"date": "2020-02-21", "close": 1.457127, "volume": 488369.0}, {"date": "2020-02-24", "close": 1.437891, "volume": 520530.0}, {"date": "2020-02-25", "close": 1.384992, "volume": 948342.0}, {"date": "2020-02-26", "close": 1.312857, "volume": 672882.0}, {"date": "2020-02-27", "close": 1.288812, "volume": 797131.0}, {"date": "2020-02-28", "close": 1.235913, "volume": 667608.0}, {"date": "2020-03-02", "close": 1.259958, "volume": 613768.0}, {"date": "2020-03-03", "close": 1.288812, "volume": 414690.0}, {"date": "2020-03-04", "close": 1.308048, "volume": 260916.0}, {"date": "2020-03-05", "close": 1.308048, "volume": 327501.0}, {"date": "2020-03-06", "close": 1.279194, "volume": 184366.0}, {"date": "2020-03-09", "close": 1.211868, "volume": 608366.0}, {"date": "2020-03-10", "close": 1.245531, "volume": 336985.0}, {"date": "2020-03-11", "close": 1.211868, "volume": 176804.0}, {"date": "2020-03-12", "close": 1.211868, "volume": 399550.0}, {"date": "2020-03-13", "close": 1.187823, "volume": 376000.0}, {"date": "2020-03-16", "close": 1.235913, "volume": 283808.0}, {"date": "2020-03-17", "close": 1.173396, "volume": 484733.0}, {"date": "2020-03-18", "close": 1.134924, "volume": 218746.0}, {"date": "2020-03-19", "close": 1.110879, "volume": 205512.0}, {"date": "2020-03-20", "close": 1.173396, "volume": 157057.0}, {"date": "2020-03-23", "close": 1.077216, "volume": 549893.0}, {"date": "2020-03-24", "close": 1.15416, "volume": 497707.0}, {"date": "2020-03-25", "close": 1.163778, "volume": 156520.0}, {"date": "2020-03-26", "close": 1.231104, "volume": 212423.0}, {"date": "2020-03-27", "close": 1.25034, "volume": 351378.0}, {"date": "2020-03-30", "close": 1.211868, "volume": 179714.0}, {"date": "2020-03-31", "close": 1.207059, "volume": 220014.0}, {"date": "2020-04-01", "close": 1.221486, "volume": 177094.0}, {"date": "2020-04-02", "close": 1.211868, "volume": 130891.0}, {"date": "2020-04-03", "close": 1.187823, "volume": 326781.0}, {"date": "2020-04-06", "close": 1.20225, "volume": 215194.0}, {"date": "2020-04-07", "close": 1.245531, "volume": 232496.0}, {"date": "2020-04-08", "close": 1.279194, "volume": 332812.0}, {"date": "2020-04-09", "close": 1.221486, "volume": 473772.0}, {"date": "2020-04-14", "close": 1.259958, "volume": 224291.0}, {"date": "2020-04-15", "close": 1.269576, "volume": 129815.0}, {"date": "2020-04-16", "close": 1.25034, "volume": 228074.0}, {"date": "2020-04-17", "close": 1.259958, "volume": 234697.0}, {"date": "2020-04-20", "close": 1.25034, "volume": 204467.0}, {"date": "2020-04-21", "close": 1.231104, "volume": 492012.0}, {"date": "2020-04-22", "close": 1.197441, "volume": 569719.0}, {"date": "2020-04-23", "close": 1.183014, "volume": 417379.0}, {"date": "2020-04-24", "close": 1.183014, "volume": 820063.0}, {"date": "2020-04-27", "close": 1.15416, "volume": 372664.0}, {"date": "2020-04-28", "close": 1.15416, "volume": 374756.0}, {"date": "2020-04-29", "close": 1.15416, "volume": 1173859.0}, {"date": "2020-04-30", "close": 1.178205, "volume": 422791.0}, {"date": "2020-05-01", "close": 1.163778, "volume": 542918.0}, {"date": "2020-05-04", "close": 1.144542, "volume": 329428.0}, {"date": "2020-05-05", "close": 1.158969, "volume": 148946.0}, {"date": "2020-05-06", "close": 1.178205, "volume": 389196.0}, {"date": "2020-05-07", "close": 1.15416, "volume": 132980.0}, {"date": "2020-05-08", "close": 1.173396, "volume": 330084.0}, {"date": "2020-05-11", "close": 1.187823, "volume": 428479.0}, {"date": "2020-05-12", "close": 1.192632, "volume": 219809.0}, {"date": "2020-05-13", "close": 1.20225, "volume": 129001.0}, {"date": "2020-05-14", "close": 1.20225, "volume": 362303.0}, {"date": "2020-05-15", "close": 1.197441, "volume": 318305.0}, {"date": "2020-05-18", "close": 1.197441, "volume": 540652.0}, {"date": "2020-05-19", "close": 1.197441, "volume": 440081.0}, {"date": "2020-05-20", "close": 1.192632, "volume": 237525.0}, {"date": "2020-05-21", "close": 1.183014, "volume": 442076.0}, {"date": "2020-05-22", "close": 1.183014, "volume": 106207.0}, {"date": "2020-05-25", "close": 1.183014, "volume": 67017.0}, {"date": "2020-05-26", "close": 1.197441, "volume": 98491.0}, {"date": "2020-05-27", "close": 1.173396, "volume": 476996.0}, {"date": "2020-05-28", "close": 1.183014, "volume": 631202.0}, {"date": "2020-05-29", "close": 1.187823, "volume": 239205.0}, {"date": "2020-06-01", "close": 1.173396, "volume": 210006.0}, {"date": "2020-06-02", "close": 1.211868, "volume": 254472.0}, {"date": "2020-06-03", "close": 1.259958, "volume": 453649.0}, {"date": "2020-06-04", "close": 1.274385, "volume": 115608.0}, {"date": "2020-06-05", "close": 1.255149, "volume": 118179.0}, {"date": "2020-06-09", "close": 1.264767, "volume": 306783.0}, {"date": "2020-06-10", "close": 1.259958, "volume": 286480.0}, {"date": "2020-06-11", "close": 1.245531, "volume": 144251.0}, {"date": "2020-06-12", "close": 1.20225, "volume": 491794.0}, {"date": "2020-06-15", "close": 1.187823, "volume": 223211.0}, {"date": "2020-06-16", "close": 1.226295, "volume": 246702.0}, {"date": "2020-06-17", "close": 1.216677, "volume": 238487.0}, {"date": "2020-06-18", "close": 1.216677, "volume": 257800.0}, {"date": "2020-06-19", "close": 1.235913, "volume": 244441.0}, {"date": "2020-06-22", "close": 1.231104, "volume": 178408.0}, {"date": "2020-06-23", "close": 1.25034, "volume": 269346.0}, {"date": "2020-06-24", "close": 1.25034, "volume": 233852.0}, {"date": "2020-06-25", "close": 1.255149, "volume": 224965.0}, {"date": "2020-06-26", "close": 1.226295, "volume": 86154.0}, {"date": "2020-06-29", "close": 1.192632, "volume": 256249.0}, {"date": "2020-06-30", "close": 1.20225, "volume": 102209.0}, {"date": "2020-07-01", "close": 1.231104, "volume": 53588.0}, {"date": "2020-07-02", "close": 1.226295, "volume": 98615.0}, {"date": "2020-07-03", "close": 1.216677, "volume": 159910.0}, {"date": "2020-07-06", "close": 1.207059, "volume": 125231.0}, {"date": "2020-07-07", "close": 1.25034, "volume": 177914.0}, {"date": "2020-07-08", "close": 1.221486, "volume": 268051.0}, {"date": "2020-07-09", "close": 1.231104, "volume": 174025.0}, {"date": "2020-07-10", "close": 1.231104, "volume": 212113.0}, {"date": "2020-07-13", "close": 1.221486, "volume": 185199.0}, {"date": "2020-07-14", "close": 1.231104, "volume": 88473.0}, {"date": "2020-07-15", "close": 1.221486, "volume": 244732.0}, {"date": "2020-07-16", "close": 1.231104, "volume": 127243.0}, {"date": "2020-07-17", "close": 1.216677, "volume": 234472.0}, {"date": "2020-07-20", "close": 1.221486, "volume": 123893.0}, {"date": "2020-07-21", "close": 1.226295, "volume": 142751.0}, {"date": "2020-07-22", "close": 1.221486, "volume": 111759.0}, {"date": "2020-07-23", "close": 1.207059, "volume": 208787.0}, {"date": "2020-07-24", "close": 1.216677, "volume": 78467.0}, {"date": "2020-07-27", "close": 1.226295, "volume": 199178.0}, {"date": "2020-07-28", "close": 1.216677, "volume": 62260.0}, {"date": "2020-07-29", "close": 1.20225, "volume": 335289.0}, {"date": "2020-07-30", "close": 1.221486, "volume": 152190.0}, {"date": "2020-07-31", "close": 1.207059, "volume": 51813.0}, {"date": "2020-08-03", "close": 1.207059, "volume": 117067.0}, {"date": "2020-08-04", "close": 1.216677, "volume": 133480.0}, {"date": "2020-08-05", "close": 1.211868, "volume": 217366.0}, {"date": "2020-08-06", "close": 1.207059, "volume": 89259.0}, {"date": "2020-08-07", "close": 1.207059, "volume": 67742.0}, {"date": "2020-08-10", "close": 1.211868, "volume": 315091.0}, {"date": "2020-08-11", "close": 1.216677, "volume": 146927.0}, {"date": "2020-08-12", "close": 1.245531, "volume": 331460.0}, {"date": "2020-08-13", "close": 1.240722, "volume": 124265.0}, {"date": "2020-08-14", "close": 1.231104, "volume": 176706.0}, {"date": "2020-08-17", "close": 1.235913, "volume": 135891.0}, {"date": "2020-08-18", "close": 1.264767, "volume": 180381.0}, {"date": "2020-08-19", "close": 1.279194, "volume": 222906.0}, {"date": "2020-08-20", "close": 1.293621, "volume": 232097.0}, {"date": "2020-08-21", "close": 1.279194, "volume": 84976.0}, {"date": "2020-08-24", "close": 1.264767, "volume": 296709.0}, {"date": "2020-08-25", "close": 1.293621, "volume": 202194.0}, {"date": "2020-08-26", "close": 1.308048, "volume": 187284.0}, {"date": "2020-08-27", "close": 1.288812, "volume": 88203.0}, {"date": "2020-08-28", "close": 1.29843, "volume": 72941.0}, {"date": "2020-08-31", "close": 1.25034, "volume": 164052.0}, {"date": "2020-09-01", "close": 1.20225, "volume": 214430.0}, {"date": "2020-09-02", "close": 1.221486, "volume": 188398.0}, {"date": "2020-09-03", "close": 1.231104, "volume": 139471.0}, {"date": "2020-09-04", "close": 1.226295, "volume": 175779.0}, {"date": "2020-09-07", "close": 1.216677, "volume": 282910.0}, {"date": "2020-09-08", "close": 1.207059, "volume": 252903.0}, {"date": "2020-09-09", "close": 1.20225, "volume": 116239.0}, {"date": "2020-09-10", "close": 1.192632, "volume": 229683.0}, {"date": "2020-09-11", "close": 1.20225, "volume": 99535.0}, {"date": "2020-09-14", "close": 1.207059, "volume": 247385.0}, {"date": "2020-09-15", "close": 1.216677, "volume": 40452.0}, {"date": "2020-09-16", "close": 1.197441, "volume": 196858.0}, {"date": "2020-09-17", "close": 1.197441, "volume": 352120.0}, {"date": "2020-09-18", "close": 1.211868, "volume": 85855.0}, {"date": "2020-09-21", "close": 1.207059, "volume": 207621.0}, {"date": "2020-09-22", "close": 1.207059, "volume": 100495.0}, {"date": "2020-09-23", "close": 1.216677, "volume": 262091.0}, {"date": "2020-09-24", "close": 1.211868, "volume": 155083.0}, {"date": "2020-09-25", "close": 1.207059, "volume": 234065.0}, {"date": "2020-09-28", "close": 1.231104, "volume": 205766.0}, {"date": "2020-09-29", "close": 1.226295, "volume": 120176.0}, {"date": "2020-09-30", "close": 1.216677, "volume": 185071.0}, {"date": "2020-10-01", "close": 1.20225, "volume": 211811.0}, {"date": "2020-10-02", "close": 1.197441, "volume": 94456.0}, {"date": "2020-10-05", "close": 1.207059, "volume": 23425.0}, {"date": "2020-10-06", "close": 1.20225, "volume": 245667.0}, {"date": "2020-10-07", "close": 1.211868, "volume": 181483.0}, {"date": "2020-10-08", "close": 1.221486, "volume": 146927.0}, {"date": "2020-10-09", "close": 1.231104, "volume": 354430.0}, {"date": "2020-10-12", "close": 1.211868, "volume": 253448.0}, {"date": "2020-10-13", "close": 1.231104, "volume": 141205.0}, {"date": "2020-10-14", "close": 1.231104, "volume": 183023.0}, {"date": "2020-10-15", "close": 1.211868, "volume": 335684.0}, {"date": "2020-10-16", "close": 1.216677, "volume": 300550.0}, {"date": "2020-10-19", "close": 1.235913, "volume": 285722.0}, {"date": "2020-10-20", "close": 1.221486, "volume": 187766.0}, {"date": "2020-10-21", "close": 1.216677, "volume": 406229.0}, {"date": "2020-10-22", "close": 1.207059, "volume": 382641.0}, {"date": "2020-10-23", "close": 1.207059, "volume": 274615.0}, {"date": "2020-10-26", "close": 1.192632, "volume": 877046.0}, {"date": "2020-10-27", "close": 1.178205, "volume": 936005.0}, {"date": "2020-10-28", "close": 1.192632, "volume": 653053.0}, {"date": "2020-10-29", "close": 1.183014, "volume": 365848.0}, {"date": "2020-10-30", "close": 1.168587, "volume": 633723.0}, {"date": "2020-11-02", "close": 1.183014, "volume": 51536.0}, {"date": "2020-11-03", "close": 1.197441, "volume": 266568.0}, {"date": "2020-11-04", "close": 1.183014, "volume": 298146.0}, {"date": "2020-11-05", "close": 1.197441, "volume": 196317.0}, {"date": "2020-11-06", "close": 1.216677, "volume": 522036.0}, {"date": "2020-11-09", "close": 1.231104, "volume": 959671.0}, {"date": "2020-11-10", "close": 1.25034, "volume": 543394.0}, {"date": "2020-11-11", "close": 1.269576, "volume": 385768.0}, {"date": "2020-11-12", "close": 1.25034, "volume": 546109.0}, {"date": "2020-11-13", "close": 1.269576, "volume": 560969.0}, {"date": "2020-11-16", "close": 1.288812, "volume": 13522.0}, {"date": "2020-11-17", "close": 1.308048, "volume": 664231.0}, {"date": "2020-11-18", "close": 1.308048, "volume": 353932.0}, {"date": "2020-11-19", "close": 1.317666, "volume": 525442.0}, {"date": "2020-11-20", "close": 1.317666, "volume": 681917.0}, {"date": "2020-11-23", "close": 1.322475, "volume": 421931.0}, {"date": "2020-11-24", "close": 1.317666, "volume": 622968.0}, {"date": "2020-11-25", "close": 1.356138, "volume": 715404.0}, {"date": "2020-11-26", "close": 1.336902, "volume": 494637.0}, {"date": "2020-11-27", "close": 1.317666, "volume": 896813.0}, {"date": "2020-11-30", "close": 1.312857, "volume": 484400.0}, {"date": "2020-12-01", "close": 1.327284, "volume": 454141.0}, {"date": "2020-12-02", "close": 1.341711, "volume": 317185.0}, {"date": "2020-12-03", "close": 1.336902, "volume": 427414.0}, {"date": "2020-12-04", "close": 1.351329, "volume": 493247.0}, {"date": "2020-12-07", "close": 1.365756, "volume": 316361.0}, {"date": "2020-12-08", "close": 1.360947, "volume": 194078.0}, {"date": "2020-12-09", "close": 1.404228, "volume": 610558.0}, {"date": "2020-12-10", "close": 1.389801, "volume": 222672.0}, {"date": "2020-12-11", "close": 1.380183, "volume": 196858.0}, {"date": "2020-12-14", "close": 1.404228, "volume": 171984.0}, {"date": "2020-12-15", "close": 1.380183, "volume": 254198.0}, {"date": "2020-12-16", "close": 1.423464, "volume": 329442.0}, {"date": "2020-12-17", "close": 1.437891, "volume": 372226.0}, {"date": "2020-12-18", "close": 1.437891, "volume": 158950.0}, {"date": "2020-12-21", "close": 1.39461, "volume": 331832.0}, {"date": "2020-12-22", "close": 1.375374, "volume": 152508.0}, {"date": "2020-12-23", "close": 1.39461, "volume": 157716.0}, {"date": "2020-12-24", "close": 1.418655, "volume": 31666.0}, {"date": "2020-12-29", "close": 1.413846, "volume": 35274.0}, {"date": "2020-12-30", "close": 1.409037, "volume": 127580.0}, {"date": "2020-12-31", "close": 1.404228, "volume": 46349.0}, {"date": "2021-01-04", "close": 1.418655, "volume": 101533.0}, {"date": "2021-01-05", "close": 1.418655, "volume": 70994.0}, {"date": "2021-01-06", "close": 1.389801, "volume": 249446.0}, {"date": "2021-01-07", "close": 1.389801, "volume": 99044.0}, {"date": "2021-01-08", "close": 1.399419, "volume": 84077.0}, {"date": "2021-01-11", "close": 1.39461, "volume": 169311.0}, {"date": "2021-01-12", "close": 1.384992, "volume": 47699.0}, {"date": "2021-01-13", "close": 1.399419, "volume": 114279.0}, {"date": "2021-01-14", "close": 1.404228, "volume": 213480.0}, {"date": "2021-01-15", "close": 1.404228, "volume": 60590.0}, {"date": "2021-01-18", "close": 1.409037, "volume": 155699.0}, {"date": "2021-01-19", "close": 1.447509, "volume": 295205.0}, {"date": "2021-01-20", "close": 1.447509, "volume": 140879.0}, {"date": "2021-01-21", "close": 1.433082, "volume": 138941.0}, {"date": "2021-01-22", "close": 1.423464, "volume": 209810.0}, {"date": "2021-01-25", "close": 1.433082, "volume": 138257.0}, {"date": "2021-01-27", "close": 1.418655, "volume": 267819.0}, {"date": "2021-01-28", "close": 1.404228, "volume": 234680.0}, {"date": "2021-01-29", "close": 1.409037, "volume": 227074.0}, {"date": "2021-02-01", "close": 1.370565, "volume": 338513.0}, {"date": "2021-02-02", "close": 1.375374, "volume": 189155.0}, {"date": "2021-02-03", "close": 1.39461, "volume": 184975.0}, {"date": "2021-02-04", "close": 1.418655, "volume": 189789.0}, {"date": "2021-02-05", "close": 1.423464, "volume": 249274.0}, {"date": "2021-02-08", "close": 1.423464, "volume": 133997.0}, {"date": "2021-02-09", "close": 1.433082, "volume": 346365.0}, {"date": "2021-02-10", "close": 1.418655, "volume": 364119.0}, {"date": "2021-02-11", "close": 1.4427, "volume": 270739.0}, {"date": "2021-02-12", "close": 1.4427, "volume": 131691.0}, {"date": "2021-02-15", "close": 1.447509, "volume": 149801.0}, {"date": "2021-02-16", "close": 1.452318, "volume": 268587.0}, {"date": "2021-02-17", "close": 1.466745, "volume": 196981.0}, {"date": "2021-02-18", "close": 1.447509, "volume": 188632.0}, {"date": "2021-02-19", "close": 1.4427, "volume": 267315.0}, {"date": "2021-02-22", "close": 1.447509, "volume": 339593.0}, {"date": "2021-02-23", "close": 1.452318, "volume": 281103.0}, {"date": "2021-02-24", "close": 1.461936, "volume": 256464.0}, {"date": "2021-02-25", "close": 1.423464, "volume": 195007.0}, {"date": "2021-02-26", "close": 1.399419, "volume": 395027.0}, {"date": "2021-03-01", "close": 1.39461, "volume": 125103.0}, {"date": "2021-03-02", "close": 1.423464, "volume": 203823.0}, {"date": "2021-03-03", "close": 1.404228, "volume": 113818.0}, {"date": "2021-03-04", "close": 1.404228, "volume": 180105.0}, {"date": "2021-03-05", "close": 1.404228, "volume": 195194.0}, {"date": "2021-03-08", "close": 1.423464, "volume": 187836.0}, {"date": "2021-03-09", "close": 1.423464, "volume": 252251.0}, {"date": "2021-03-10", "close": 1.4427, "volume": 216111.0}, {"date": "2021-03-11", "close": 1.4427, "volume": 192668.0}, {"date": "2021-03-12", "close": 1.437891, "volume": 174733.0}, {"date": "2021-03-15", "close": 1.452318, "volume": 242901.0}, {"date": "2021-03-16", "close": 1.452318, "volume": 251438.0}, {"date": "2021-03-17", "close": 1.4427, "volume": 44881.0}, {"date": "2021-03-18", "close": 1.433082, "volume": 174320.0}, {"date": "2021-03-19", "close": 1.4427, "volume": 354877.0}, {"date": "2021-03-22", "close": 1.447509, "volume": 336604.0}, {"date": "2021-03-23", "close": 1.447509, "volume": 112800.0}, {"date": "2021-03-24", "close": 1.447509, "volume": 92073.0}, {"date": "2021-03-25", "close": 1.428273, "volume": 335143.0}, {"date": "2021-03-26", "close": 1.4427, "volume": 109739.0}, {"date": "2021-03-29", "close": 1.4427, "volume": 109389.0}, {"date": "2021-03-30", "close": 1.466745, "volume": 262447.0}, {"date": "2021-03-31", "close": 1.471554, "volume": 273337.0}, {"date": "2021-04-01", "close": 1.481172, "volume": 301735.0}, {"date": "2021-04-06", "close": 1.466745, "volume": 280952.0}, {"date": "2021-04-07", "close": 1.485981, "volume": 202797.0}, {"date": "2021-04-08", "close": 1.49079, "volume": 208834.0}, {"date": "2021-04-09", "close": 1.481172, "volume": 103313.0}, {"date": "2021-04-12", "close": 1.481172, "volume": 52214.0}, {"date": "2021-04-13", "close": 1.485981, "volume": 236083.0}, {"date": "2021-04-14", "close": 1.481172, "volume": 377804.0}, {"date": "2021-04-15", "close": 1.466745, "volume": 21604.0}, {"date": "2021-04-16", "close": 1.466745, "volume": 329967.0}, {"date": "2021-04-19", "close": 1.466745, "volume": 175956.0}, {"date": "2021-04-20", "close": 1.476363, "volume": 223817.0}, {"date": "2021-04-21", "close": 1.466745, "volume": 324713.0}, {"date": "2021-04-22", "close": 1.466745, "volume": 386990.0}, {"date": "2021-04-23", "close": 1.452318, "volume": 245221.0}, {"date": "2021-04-26", "close": 1.452318, "volume": 236470.0}, {"date": "2021-04-27", "close": 1.452318, "volume": 144605.0}, {"date": "2021-04-28", "close": 1.461936, "volume": 169903.0}, {"date": "2021-04-29", "close": 1.457127, "volume": 198681.0}, {"date": "2021-04-30", "close": 1.461936, "volume": 253040.0}, {"date": "2021-05-03", "close": 1.4427, "volume": 210571.0}, {"date": "2021-05-04", "close": 1.452318, "volume": 255465.0}, {"date": "2021-05-05", "close": 1.4427, "volume": 582456.0}, {"date": "2021-05-06", "close": 1.447509, "volume": 284032.0}, {"date": "2021-05-07", "close": 1.452318, "volume": 360882.0}, {"date": "2021-05-10", "close": 1.447509, "volume": 180785.0}, {"date": "2021-05-11", "close": 1.466745, "volume": 206747.0}, {"date": "2021-05-12", "close": 1.457127, "volume": 209285.0}, {"date": "2021-05-13", "close": 1.4427, "volume": 208440.0}, {"date": "2021-05-14", "close": 1.466745, "volume": 201076.0}, {"date": "2021-05-17", "close": 1.447509, "volume": 155265.0}, {"date": "2021-05-18", "close": 1.457127, "volume": 262279.0}, {"date": "2021-05-19", "close": 1.485981, "volume": 349101.0}, {"date": "2021-05-20", "close": 1.481172, "volume": 333656.0}, {"date": "2021-05-21", "close": 1.471554, "volume": 76866.0}, {"date": "2021-05-24", "close": 1.471554, "volume": 279415.0}, {"date": "2021-05-25", "close": 1.471554, "volume": 68787.0}, {"date": "2021-05-26", "close": 1.485981, "volume": 218124.0}, {"date": "2021-05-27", "close": 1.485981, "volume": 164126.0}, {"date": "2021-05-28", "close": 1.49079, "volume": 148278.0}, {"date": "2021-05-31", "close": 1.505217, "volume": 249533.0}, {"date": "2021-06-01", "close": 1.476363, "volume": 236375.0}, {"date": "2021-06-02", "close": 1.485981, "volume": 87862.0}, {"date": "2021-06-03", "close": 1.476363, "volume": 370313.0}, {"date": "2021-06-04", "close": 1.481172, "volume": 192481.0}, {"date": "2021-06-07", "close": 1.481172, "volume": 253941.0}, {"date": "2021-06-08", "close": 1.476363, "volume": 131967.0}, {"date": "2021-06-09", "close": 1.476363, "volume": 117624.0}, {"date": "2021-06-10", "close": 1.476363, "volume": 142399.0}, {"date": "2021-06-11", "close": 1.481172, "volume": 376373.0}, {"date": "2021-06-15", "close": 1.481172, "volume": 250710.0}, {"date": "2021-06-16", "close": 1.481172, "volume": 358530.0}, {"date": "2021-06-17", "close": 1.485981, "volume": 139219.0}, {"date": "2021-06-18", "close": 1.49079, "volume": 192005.0}, {"date": "2021-06-21", "close": 1.471554, "volume": 294896.0}, {"date": "2021-06-22", "close": 1.471554, "volume": 433348.0}, {"date": "2021-06-23", "close": 1.476363, "volume": 561162.0}, {"date": "2021-06-24", "close": 1.481172, "volume": 389670.0}, {"date": "2021-06-25", "close": 1.476363, "volume": 203483.0}, {"date": "2021-06-28", "close": 1.461936, "volume": 166543.0}, {"date": "2021-06-29", "close": 1.466745, "volume": 132692.0}, {"date": "2021-06-30", "close": 1.461936, "volume": 170687.0}, {"date": "2021-07-01", "close": 1.466745, "volume": 197662.0}, {"date": "2021-07-02", "close": 1.457127, "volume": 261496.0}, {"date": "2021-07-05", "close": 1.457127, "volume": 303589.0}, {"date": "2021-07-06", "close": 1.452318, "volume": 114759.0}, {"date": "2021-07-07", "close": 1.461936, "volume": 213449.0}, {"date": "2021-07-08", "close": 1.461936, "volume": 200717.0}, {"date": "2021-07-09", "close": 1.452318, "volume": 159846.0}, {"date": "2021-07-12", "close": 1.466745, "volume": 120835.0}, {"date": "2021-07-13", "close": 1.461936, "volume": 153879.0}, {"date": "2021-07-14", "close": 1.466745, "volume": 94754.0}, {"date": "2021-07-15", "close": 1.461936, "volume": 235098.0}, {"date": "2021-07-16", "close": 1.471554, "volume": 81015.0}, {"date": "2021-07-19", "close": 1.481172, "volume": 183693.0}, {"date": "2021-07-20", "close": 1.457127, "volume": 327022.0}, {"date": "2021-07-21", "close": 1.457127, "volume": 399423.0}, {"date": "2021-07-22", "close": 1.447509, "volume": 328124.0}, {"date": "2021-07-23", "close": 1.4427, "volume": 269857.0}, {"date": "2021-07-26", "close": 1.447509, "volume": 194713.0}, {"date": "2021-07-27", "close": 1.461936, "volume": 437150.0}, {"date": "2021-07-28", "close": 1.433082, "volume": 405015.0}, {"date": "2021-07-29", "close": 1.457127, "volume": 337362.0}, {"date": "2021-07-30", "close": 1.4427, "volume": 371385.0}, {"date": "2021-08-02", "close": 1.452318, "volume": 309632.0}, {"date": "2021-08-03", "close": 1.428273, "volume": 709147.0}, {"date": "2021-08-04", "close": 1.447509, "volume": 544261.0}, {"date": "2021-08-05", "close": 1.4427, "volume": 225418.0}, {"date": "2021-08-06", "close": 1.457127, "volume": 303074.0}, {"date": "2021-08-09", "close": 1.447509, "volume": 249547.0}, {"date": "2021-08-10", "close": 1.4427, "volume": 280541.0}, {"date": "2021-08-11", "close": 1.452318, "volume": 547641.0}, {"date": "2021-08-12", "close": 1.4427, "volume": 336560.0}, {"date": "2021-08-13", "close": 1.447509, "volume": 275888.0}, {"date": "2021-08-16", "close": 1.447509, "volume": 276177.0}, {"date": "2021-08-17", "close": 1.457127, "volume": 360514.0}, {"date": "2021-08-18", "close": 1.452318, "volume": 162177.0}, {"date": "2021-08-19", "close": 1.428273, "volume": 350908.0}, {"date": "2021-08-20", "close": 1.4427, "volume": 398864.0}, {"date": "2021-08-23", "close": 1.4427, "volume": 157708.0}, {"date": "2021-08-24", "close": 1.452318, "volume": 117265.0}, {"date": "2021-08-25", "close": 1.452318, "volume": 278201.0}, {"date": "2021-08-26", "close": 1.409037, "volume": 362680.0}, {"date": "2021-08-27", "close": 1.409037, "volume": 434227.0}, {"date": "2021-08-30", "close": 1.404228, "volume": 321666.0}, {"date": "2021-08-31", "close": 1.399419, "volume": 285942.0}, {"date": "2021-09-01", "close": 1.384992, "volume": 717371.0}, {"date": "2021-09-02", "close": 1.39461, "volume": 479841.0}, {"date": "2021-09-03", "close": 1.404228, "volume": 269329.0}, {"date": "2021-09-06", "close": 1.399419, "volume": 483515.0}, {"date": "2021-09-07", "close": 1.404228, "volume": 416415.0}, {"date": "2021-09-08", "close": 1.413846, "volume": 487603.0}, {"date": "2021-09-09", "close": 1.409037, "volume": 229389.0}, {"date": "2021-09-10", "close": 1.404228, "volume": 328303.0}, {"date": "2021-09-13", "close": 1.413846, "volume": 305302.0}, {"date": "2021-09-14", "close": 1.409037, "volume": 239055.0}, {"date": "2021-09-15", "close": 1.399419, "volume": 212564.0}, {"date": "2021-09-16", "close": 1.404228, "volume": 235238.0}, {"date": "2021-09-17", "close": 1.409037, "volume": 256791.0}, {"date": "2021-09-20", "close": 1.39461, "volume": 126307.0}, {"date": "2021-09-21", "close": 1.380183, "volume": 578905.0}, {"date": "2021-09-22", "close": 1.389801, "volume": 248882.0}, {"date": "2021-09-23", "close": 1.389801, "volume": 115912.0}, {"date": "2021-09-24", "close": 1.384992, "volume": 181075.0}, {"date": "2021-09-27", "close": 1.384992, "volume": 319091.0}, {"date": "2021-09-28", "close": 1.370565, "volume": 399522.0}, {"date": "2021-09-29", "close": 1.356138, "volume": 623976.0}, {"date": "2021-09-30", "close": 1.356138, "volume": 449179.0}, {"date": "2021-10-01", "close": 1.336902, "volume": 634110.0}, {"date": "2021-10-04", "close": 1.341711, "volume": 45680.0}, {"date": "2021-10-05", "close": 1.336902, "volume": 152795.0}, {"date": "2021-10-06", "close": 1.336902, "volume": 109048.0}, {"date": "2021-10-07", "close": 1.336902, "volume": 270152.0}, {"date": "2021-10-08", "close": 1.336902, "volume": 363500.0}, {"date": "2021-10-11", "close": 1.336902, "volume": 173688.0}, {"date": "2021-10-12", "close": 1.332093, "volume": 429653.0}, {"date": "2021-10-13", "close": 1.341711, "volume": 118567.0}, {"date": "2021-10-14", "close": 1.336902, "volume": 53969.0}, {"date": "2021-10-15", "close": 1.336902, "volume": 460201.0}, {"date": "2021-10-18", "close": 1.341711, "volume": 253685.0}, {"date": "2021-10-19", "close": 1.332093, "volume": 536310.0}, {"date": "2021-10-20", "close": 1.332093, "volume": 412000.0}, {"date": "2021-10-21", "close": 1.356138, "volume": 703978.0}, {"date": "2021-10-22", "close": 1.370565, "volume": 308296.0}, {"date": "2021-10-25", "close": 1.356138, "volume": 532290.0}, {"date": "2021-10-26", "close": 1.356138, "volume": 277937.0}, {"date": "2021-10-27", "close": 1.375374, "volume": 191472.0}, {"date": "2021-10-28", "close": 1.370565, "volume": 123030.0}, {"date": "2021-10-29", "close": 1.356138, "volume": 168955.0}, {"date": "2021-11-01", "close": 1.356138, "volume": 77802.0}, {"date": "2021-11-02", "close": 1.360947, "volume": 91019.0}, {"date": "2021-11-03", "close": 1.360947, "volume": 229204.0}, {"date": "2021-11-04", "close": 1.356138, "volume": 318645.0}, {"date": "2021-11-05", "close": 1.360947, "volume": 252152.0}, {"date": "2021-11-08", "close": 1.351329, "volume": 471878.0}, {"date": "2021-11-09", "close": 1.351329, "volume": 144993.0}, {"date": "2021-11-10", "close": 1.360947, "volume": 217732.0}, {"date": "2021-11-11", "close": 1.360947, "volume": 81342.0}, {"date": "2021-11-12", "close": 1.360947, "volume": 187519.0}, {"date": "2021-11-15", "close": 1.380183, "volume": 131734.0}, {"date": "2021-11-16", "close": 1.384992, "volume": 170247.0}, {"date": "2021-11-17", "close": 1.39461, "volume": 293896.0}, {"date": "2021-11-18", "close": 1.384992, "volume": 227815.0}, {"date": "2021-11-19", "close": 1.389801, "volume": 499792.0}, {"date": "2021-11-22", "close": 1.404228, "volume": 181075.0}, {"date": "2021-11-23", "close": 1.409037, "volume": 204815.0}, {"date": "2021-11-24", "close": 1.39461, "volume": 97415.0}, {"date": "2021-11-25", "close": 1.413846, "volume": 376523.0}, {"date": "2021-11-26", "close": 1.404228, "volume": 403397.0}, {"date": "2021-11-29", "close": 1.384992, "volume": 674642.0}, {"date": "2021-11-30", "close": 1.404228, "volume": 122985.0}, {"date": "2021-12-01", "close": 1.399419, "volume": 164975.0}, {"date": "2021-12-02", "close": 1.39461, "volume": 156323.0}, {"date": "2021-12-03", "close": 1.409037, "volume": 176645.0}, {"date": "2021-12-06", "close": 1.399419, "volume": 248855.0}, {"date": "2021-12-07", "close": 1.404228, "volume": 297804.0}, {"date": "2021-12-08", "close": 1.389801, "volume": 184772.0}, {"date": "2021-12-09", "close": 1.384992, "volume": 410733.0}, {"date": "2021-12-10", "close": 1.399419, "volume": 115880.0}, {"date": "2021-12-13", "close": 1.423464, "volume": 391028.0}, {"date": "2021-12-14", "close": 1.423464, "volume": 186159.0}, {"date": "2021-12-15", "close": 1.409037, "volume": 114058.0}, {"date": "2021-12-16", "close": 1.399419, "volume": 315899.0}, {"date": "2021-12-17", "close": 1.413846, "volume": 173337.0}, {"date": "2021-12-20", "close": 1.423464, "volume": 246769.0}, {"date": "2021-12-21", "close": 1.409037, "volume": 156795.0}, {"date": "2021-12-22", "close": 1.409037, "volume": 121814.0}, {"date": "2021-12-23", "close": 1.409037, "volume": 294618.0}, {"date": "2021-12-24", "close": 1.409037, "volume": 147052.0}, {"date": "2021-12-29", "close": 1.423464, "volume": 93647.0}, {"date": "2021-12-30", "close": 1.418655, "volume": 18951.0}, {"date": "2021-12-31", "close": 1.437891, "volume": 30766.0}, {"date": "2022-01-04", "close": 1.437891, "volume": 233180.0}, {"date": "2022-01-05", "close": 1.437891, "volume": 112672.0}, {"date": "2022-01-06", "close": 1.428273, "volume": 442875.0}, {"date": "2022-01-07", "close": 1.457127, "volume": 90147.0}, {"date": "2022-01-10", "close": 1.4427, "volume": 204052.0}, {"date": "2022-01-11", "close": 1.437891, "volume": 111902.0}, {"date": "2022-01-12", "close": 1.4427, "volume": 324147.0}, {"date": "2022-01-13", "close": 1.461936, "volume": 348397.0}, {"date": "2022-01-14", "close": 1.461936, "volume": 134809.0}, {"date": "2022-01-17", "close": 1.485981, "volume": 224684.0}, {"date": "2022-01-18", "close": 1.485981, "volume": 182332.0}, {"date": "2022-01-19", "close": 1.452318, "volume": 393141.0}, {"date": "2022-01-20", "close": 1.466745, "volume": 169392.0}, {"date": "2022-01-21", "close": 1.452318, "volume": 323953.0}, {"date": "2022-01-24", "close": 1.447509, "volume": 375026.0}, {"date": "2022-01-25", "close": 1.428273, "volume": 329712.0}, {"date": "2022-01-27", "close": 1.428273, "volume": 205529.0}, {"date": "2022-01-28", "close": 1.437891, "volume": 296576.0}, {"date": "2022-01-31", "close": 1.423464, "volume": 206866.0}, {"date": "2022-02-01", "close": 1.4427, "volume": 190649.0}, {"date": "2022-02-02", "close": 1.461936, "volume": 73026.0}, {"date": "2022-02-03", "close": 1.447509, "volume": 50579.0}, {"date": "2022-02-04", "close": 1.447509, "volume": 154406.0}, {"date": "2022-02-07", "close": 1.457127, "volume": 207611.0}, {"date": "2022-02-08", "close": 1.471554, "volume": 245516.0}, {"date": "2022-02-09", "close": 1.485981, "volume": 174982.0}, {"date": "2022-02-10", "close": 1.476363, "volume": 225160.0}, {"date": "2022-02-11", "close": 1.485981, "volume": 214345.0}, {"date": "2022-02-14", "close": 1.471554, "volume": 257708.0}, {"date": "2022-02-15", "close": 1.481172, "volume": 150253.0}, {"date": "2022-02-16", "close": 1.500408, "volume": 208857.0}, {"date": "2022-02-17", "close": 1.481172, "volume": 268662.0}, {"date": "2022-02-18", "close": 1.49079, "volume": 119945.0}, {"date": "2022-02-21", "close": 1.481172, "volume": 194315.0}, {"date": "2022-02-22", "close": 1.481172, "volume": 179915.0}, {"date": "2022-02-23", "close": 1.481172, "volume": 79156.0}, {"date": "2022-02-24", "close": 1.433082, "volume": 266668.0}, {"date": "2022-02-25", "close": 1.418655, "volume": 257491.0}, {"date": "2022-02-28", "close": 1.404228, "volume": 344975.0}, {"date": "2022-03-01", "close": 1.423464, "volume": 49479.0}, {"date": "2022-03-02", "close": 1.39461, "volume": 127093.0}, {"date": "2022-03-03", "close": 1.39461, "volume": 233412.0}, {"date": "2022-03-04", "close": 1.384992, "volume": 296833.0}, {"date": "2022-03-07", "close": 1.336902, "volume": 153272.0}, {"date": "2022-03-08", "close": 1.317666, "volume": 133682.0}, {"date": "2022-03-09", "close": 1.322475, "volume": 258989.0}, {"date": "2022-03-10", "close": 1.341711, "volume": 155108.0}, {"date": "2022-03-11", "close": 1.29843, "volume": 389857.0}, {"date": "2022-03-14", "close": 1.293621, "volume": 89949.0}, {"date": "2022-03-15", "close": 1.284003, "volume": 287707.0}, {"date": "2022-03-16", "close": 1.274385, "volume": 238670.0}, {"date": "2022-03-17", "close": 1.303239, "volume": 150345.0}, {"date": "2022-03-18", "close": 1.303239, "volume": 166350.0}, {"date": "2022-03-21", "close": 1.317666, "volume": 187656.0}, {"date": "2022-03-22", "close": 1.29843, "volume": 290753.0}, {"date": "2022-03-23", "close": 1.303239, "volume": 163782.0}, {"date": "2022-03-24", "close": 1.308048, "volume": 201410.0}, {"date": "2022-03-25", "close": 1.317666, "volume": 129074.0}, {"date": "2022-03-28", "close": 1.29843, "volume": 287780.0}, {"date": "2022-03-29", "close": 1.288812, "volume": 220093.0}, {"date": "2022-03-30", "close": 1.29843, "volume": 47602.0}, {"date": "2022-03-31", "close": 1.29843, "volume": 223850.0}, {"date": "2022-04-01", "close": 1.303239, "volume": 85400.0}, {"date": "2022-04-04", "close": 1.293621, "volume": 132299.0}, {"date": "2022-04-05", "close": 1.29843, "volume": 155599.0}, {"date": "2022-04-06", "close": 1.308048, "volume": 97418.0}, {"date": "2022-04-07", "close": 1.308048, "volume": 112963.0}, {"date": "2022-04-08", "close": 1.317666, "volume": 171523.0}, {"date": "2022-04-11", "close": 1.293621, "volume": 214651.0}, {"date": "2022-04-12", "close": 1.274385, "volume": 167943.0}, {"date": "2022-04-13", "close": 1.264767, "volume": 41503.0}, {"date": "2022-04-14", "close": 1.274385, "volume": 245644.0}, {"date": "2022-04-19", "close": 1.288812, "volume": 175485.0}, {"date": "2022-04-20", "close": 1.284003, "volume": 42349.0}, {"date": "2022-04-21", "close": 1.284003, "volume": 197684.0}, {"date": "2022-04-22", "close": 1.255149, "volume": 206363.0}, {"date": "2022-04-26", "close": 1.245531, "volume": 194772.0}, {"date": "2022-04-27", "close": 1.240722, "volume": 86761.0}, {"date": "2022-04-28", "close": 1.255149, "volume": 168641.0}, {"date": "2022-04-29", "close": 1.269576, "volume": 236596.0}, {"date": "2022-05-02", "close": 1.269576, "volume": 134899.0}, {"date": "2022-05-03", "close": 1.259958, "volume": 124655.0}, {"date": "2022-05-04", "close": 1.259958, "volume": 115601.0}, {"date": "2022-05-05", "close": 1.279194, "volume": 55083.0}, {"date": "2022-05-06", "close": 1.274385, "volume": 165950.0}, {"date": "2022-05-09", "close": 1.269576, "volume": 265465.0}, {"date": "2022-05-10", "close": 1.293621, "volume": 253086.0}, {"date": "2022-05-11", "close": 1.279194, "volume": 98701.0}, {"date": "2022-05-12", "close": 1.264767, "volume": 288041.0}, {"date": "2022-05-13", "close": 1.269576, "volume": 270635.0}, {"date": "2022-05-16", "close": 1.264767, "volume": 214226.0}, {"date": "2022-05-17", "close": 1.264767, "volume": 293043.0}, {"date": "2022-05-18", "close": 1.264767, "volume": 174304.0}, {"date": "2022-05-19", "close": 1.245531, "volume": 216443.0}, {"date": "2022-05-20", "close": 1.25034, "volume": 181281.0}, {"date": "2022-05-23", "close": 1.245531, "volume": 110730.0}, {"date": "2022-05-24", "close": 1.235913, "volume": 425075.0}, {"date": "2022-05-25", "close": 1.255149, "volume": 256708.0}, {"date": "2022-05-26", "close": 1.25034, "volume": 111321.0}, {"date": "2022-05-27", "close": 1.255149, "volume": 213386.0}, {"date": "2022-05-30", "close": 1.25034, "volume": 193906.0}, {"date": "2022-05-31", "close": 1.264767, "volume": 439632.0}, {"date": "2022-06-01", "close": 1.245531, "volume": 189564.0}, {"date": "2022-06-02", "close": 1.235913, "volume": 181083.0}, {"date": "2022-06-03", "close": 1.245531, "volume": 156373.0}, {"date": "2022-06-06", "close": 1.235913, "volume": 155953.0}, {"date": "2022-06-07", "close": 1.231104, "volume": 256746.0}, {"date": "2022-06-08", "close": 1.25034, "volume": 170108.0}, {"date": "2022-06-09", "close": 1.259958, "volume": 273297.0}, {"date": "2022-06-10", "close": 1.25034, "volume": 81776.0}, {"date": "2022-06-14", "close": 1.211868, "volume": 254315.0}, {"date": "2022-06-15", "close": 1.226295, "volume": 325957.0}, {"date": "2022-06-16", "close": 1.20225, "volume": 314227.0}, {"date": "2022-06-17", "close": 1.183014, "volume": 134522.0}, {"date": "2022-06-20", "close": 1.207059, "volume": 393274.0}, {"date": "2022-06-21", "close": 1.20225, "volume": 168789.0}, {"date": "2022-06-22", "close": 1.20225, "volume": 156096.0}, {"date": "2022-06-23", "close": 1.192632, "volume": 215116.0}, {"date": "2022-06-24", "close": 1.20225, "volume": 317062.0}, {"date": "2022-06-27", "close": 1.216677, "volume": 267364.0}, {"date": "2022-06-28", "close": 1.216677, "volume": 214451.0}, {"date": "2022-06-29", "close": 1.207059, "volume": 215272.0}, {"date": "2022-06-30", "close": 1.211868, "volume": 135051.0}, {"date": "2022-07-01", "close": 1.226295, "volume": 215019.0}, {"date": "2022-07-04", "close": 1.235913, "volume": 66913.0}, {"date": "2022-07-05", "close": 1.245531, "volume": 97626.0}, {"date": "2022-07-06", "close": 1.25034, "volume": 151795.0}, {"date": "2022-07-07", "close": 1.245531, "volume": 169355.0}, {"date": "2022-07-08", "close": 1.279194, "volume": 290130.0}, {"date": "2022-07-11", "close": 1.264767, "volume": 179236.0}, {"date": "2022-07-12", "close": 1.274385, "volume": 104076.0}, {"date": "2022-07-13", "close": 1.274385, "volume": 124663.0}, {"date": "2022-07-14", "close": 1.288812, "volume": 163301.0}, {"date": "2022-07-15", "close": 1.269576, "volume": 182222.0}, {"date": "2022-07-18", "close": 1.264767, "volume": 148688.0}, {"date": "2022-07-19", "close": 1.293621, "volume": 171641.0}, {"date": "2022-07-20", "close": 1.284003, "volume": 126860.0}, {"date": "2022-07-21", "close": 1.274385, "volume": 552809.0}, {"date": "2022-07-22", "close": 1.288812, "volume": 477180.0}, {"date": "2022-07-25", "close": 1.284003, "volume": 459125.0}, {"date": "2022-07-26", "close": 1.284003, "volume": 219032.0}, {"date": "2022-07-27", "close": 1.274385, "volume": 64199.0}, {"date": "2022-07-28", "close": 1.274385, "volume": 121642.0}, {"date": "2022-07-29", "close": 1.269576, "volume": 64223.0}, {"date": "2022-08-01", "close": 1.245531, "volume": 257110.0}, {"date": "2022-08-02", "close": 1.25034, "volume": 232850.0}, {"date": "2022-08-03", "close": 1.255149, "volume": 109253.0}, {"date": "2022-08-04", "close": 1.235913, "volume": 198972.0}, {"date": "2022-08-05", "close": 1.245531, "volume": 32232.0}, {"date": "2022-08-08", "close": 1.25034, "volume": 227902.0}, {"date": "2022-08-09", "close": 1.231104, "volume": 217961.0}, {"date": "2022-08-10", "close": 1.235913, "volume": 103444.0}, {"date": "2022-08-11", "close": 1.25034, "volume": 114192.0}, {"date": "2022-08-12", "close": 1.255149, "volume": 42074.0}, {"date": "2022-08-15", "close": 1.240722, "volume": 263657.0}, {"date": "2022-08-16", "close": 1.25034, "volume": 185595.0}, {"date": "2022-08-17", "close": 1.245531, "volume": 119158.0}, {"date": "2022-08-18", "close": 1.255149, "volume": 85950.0}, {"date": "2022-08-19", "close": 1.269576, "volume": 47520.0}, {"date": "2022-08-22", "close": 1.264767, "volume": 42057.0}, {"date": "2022-08-23", "close": 1.264767, "volume": 220622.0}, {"date": "2022-08-24", "close": 1.259958, "volume": 121285.0}, {"date": "2022-08-25", "close": 1.221486, "volume": 138422.0}, {"date": "2022-08-26", "close": 1.221486, "volume": 187784.0}, {"date": "2022-08-29", "close": 1.211868, "volume": 192704.0}, {"date": "2022-08-30", "close": 1.216677, "volume": 13045.0}, {"date": "2022-08-31", "close": 1.221486, "volume": 68802.0}, {"date": "2022-09-01", "close": 1.226295, "volume": 77883.0}, {"date": "2022-09-02", "close": 1.231104, "volume": 102034.0}, {"date": "2022-09-05", "close": 1.231104, "volume": 305593.0}, {"date": "2022-09-06", "close": 1.20225, "volume": 344357.0}, {"date": "2022-09-07", "close": 1.20225, "volume": 71979.0}, {"date": "2022-09-08", "close": 1.20225, "volume": 56519.0}, {"date": "2022-09-09", "close": 1.183014, "volume": 156524.0}, {"date": "2022-09-12", "close": 1.192632, "volume": 66556.0}, {"date": "2022-09-13", "close": 1.178205, "volume": 109711.0}, {"date": "2022-09-14", "close": 1.178205, "volume": 67760.0}, {"date": "2022-09-15", "close": 1.173396, "volume": 82016.0}, {"date": "2022-09-16", "close": 1.173396, "volume": 95310.0}, {"date": "2022-09-19", "close": 1.163778, "volume": 125724.0}, {"date": "2022-09-20", "close": 1.163778, "volume": 113982.0}, {"date": "2022-09-21", "close": 1.168587, "volume": 180639.0}, {"date": "2022-09-23", "close": 1.163778, "volume": 65347.0}, {"date": "2022-09-26", "close": 1.139733, "volume": 125763.0}, {"date": "2022-09-27", "close": 1.125306, "volume": 147290.0}, {"date": "2022-09-28", "close": 1.110879, "volume": 152324.0}, {"date": "2022-09-29", "close": 1.1277105, "volume": 76878.0}, {"date": "2022-09-30", "close": 1.10607, "volume": 126344.0}, {"date": "2022-10-03", "close": 1.130115, "volume": 68893.0}, {"date": "2022-10-04", "close": 1.130115, "volume": 170419.0}, {"date": "2022-10-05", "close": 1.134924, "volume": 379873.0}, {"date": "2022-10-06", "close": 1.139733, "volume": 152597.0}, {"date": "2022-10-07", "close": 1.144542, "volume": 173596.0}, {"date": "2022-10-10", "close": 1.134924, "volume": 108129.0}, {"date": "2022-10-11", "close": 1.173396, "volume": 91112.0}, {"date": "2022-10-12", "close": 1.183014, "volume": 116450.0}, {"date": "2022-10-13", "close": 1.168587, "volume": 50393.0}, {"date": "2022-10-14", "close": 1.183014, "volume": 90998.0}, {"date": "2022-10-17", "close": 1.163778, "volume": 212868.0}, {"date": "2022-10-18", "close": 1.168587, "volume": 121500.0}, {"date": "2022-10-19", "close": 1.158969, "volume": 407669.0}, {"date": "2022-10-20", "close": 1.149351, "volume": 232293.0}, {"date": "2022-10-21", "close": 1.158969, "volume": 246486.0}, {"date": "2022-10-24", "close": 1.149351, "volume": 127727.0}, {"date": "2022-10-25", "close": 1.149351, "volume": 231710.0}, {"date": "2022-10-26", "close": 1.139733, "volume": 352966.0}, {"date": "2022-10-27", "close": 1.144542, "volume": 150712.0}, {"date": "2022-10-28", "close": 1.139733, "volume": 169120.0}, {"date": "2022-10-31", "close": 1.144542, "volume": 78477.0}, {"date": "2022-11-01", "close": 1.149351, "volume": 65303.0}, {"date": "2022-11-02", "close": 1.168587, "volume": 285812.0}, {"date": "2022-11-03", "close": 1.163778, "volume": 69745.0}, {"date": "2022-11-04", "close": 1.178205, "volume": 165412.0}, {"date": "2022-11-07", "close": 1.187823, "volume": 237022.0}, {"date": "2022-11-08", "close": 1.192632, "volume": 126405.0}, {"date": "2022-11-09", "close": 1.183014, "volume": 355224.0}, {"date": "2022-11-10", "close": 1.187823, "volume": 34512.0}, {"date": "2022-11-11", "close": 1.197441, "volume": 119214.0}, {"date": "2022-11-14", "close": 1.192632, "volume": 66577.0}, {"date": "2022-11-15", "close": 1.216677, "volume": 118413.0}, {"date": "2022-11-16", "close": 1.207059, "volume": 121058.0}, {"date": "2022-11-17", "close": 1.192632, "volume": 253842.0}, {"date": "2022-11-18", "close": 1.20225, "volume": 190482.0}, {"date": "2022-11-21", "close": 1.192632, "volume": 213564.0}, {"date": "2022-11-22", "close": 1.221486, "volume": 320446.0}, {"date": "2022-11-23", "close": 1.221486, "volume": 311360.0}, {"date": "2022-11-24", "close": 1.221486, "volume": 121534.0}, {"date": "2022-11-25", "close": 1.231104, "volume": 295175.0}, {"date": "2022-11-28", "close": 1.235913, "volume": 308139.0}, {"date": "2022-11-29", "close": 1.221486, "volume": 77849.0}, {"date": "2022-11-30", "close": 1.25034, "volume": 293255.0}, {"date": "2022-12-01", "close": 1.235913, "volume": 282499.0}, {"date": "2022-12-02", "close": 1.245531, "volume": 124635.0}, {"date": "2022-12-05", "close": 1.235913, "volume": 124589.0}, {"date": "2022-12-06", "close": 1.255149, "volume": 213407.0}, {"date": "2022-12-07", "close": 1.279194, "volume": 419168.0}, {"date": "2022-12-08", "close": 1.25034, "volume": 197522.0}, {"date": "2022-12-09", "close": 1.259958, "volume": 116566.0}, {"date": "2022-12-12", "close": 1.259958, "volume": 98127.0}, {"date": "2022-12-13", "close": 1.25034, "volume": 301750.0}, {"date": "2022-12-14", "close": 1.235913, "volume": 38722.0}, {"date": "2022-12-15", "close": 1.240722, "volume": 62422.0}, {"date": "2022-12-16", "close": 1.235913, "volume": 84067.0}, {"date": "2022-12-19", "close": 1.240722, "volume": 107868.0}, {"date": "2022-12-20", "close": 1.231104, "volume": 180740.0}, {"date": "2022-12-21", "close": 1.25034, "volume": 274531.0}, {"date": "2022-12-22", "close": 1.25034, "volume": 154012.0}, {"date": "2022-12-23", "close": 1.245531, "volume": 214499.0}, {"date": "2022-12-28", "close": 1.231104, "volume": 60461.0}, {"date": "2022-12-29", "close": 1.216677, "volume": 40539.0}, {"date": "2022-12-30", "close": 1.221486, "volume": 44170.0}, {"date": "2023-01-03", "close": 1.216677, "volume": 212587.0}, {"date": "2023-01-04", "close": 1.235913, "volume": 74369.0}, {"date": "2023-01-05", "close": 1.240722, "volume": 619834.0}, {"date": "2023-01-06", "close": 1.269576, "volume": 137493.0}, {"date": "2023-01-09", "close": 1.279194, "volume": 128335.0}, {"date": "2023-01-10", "close": 1.279194, "volume": 198422.0}, {"date": "2023-01-11", "close": 1.288812, "volume": 242639.0}, {"date": "2023-01-12", "close": 1.29843, "volume": 207100.0}, {"date": "2023-01-13", "close": 1.303239, "volume": 181247.0}, {"date": "2023-01-16", "close": 1.303239, "volume": 130965.0}, {"date": "2023-01-17", "close": 1.288812, "volume": 297669.0}, {"date": "2023-01-18", "close": 1.312857, "volume": 159828.0}, {"date": "2023-01-19", "close": 1.312857, "volume": 68986.0}, {"date": "2023-01-20", "close": 1.308048, "volume": 159753.0}, {"date": "2023-01-23", "close": 1.322475, "volume": 217650.0}, {"date": "2023-01-24", "close": 1.332093, "volume": 166077.0}, {"date": "2023-01-25", "close": 1.327284, "volume": 205940.0}, {"date": "2023-01-27", "close": 1.308048, "volume": 384313.0}, {"date": "2023-01-30", "close": 1.284003, "volume": 371542.0}, {"date": "2023-01-31", "close": 1.303239, "volume": 170801.0}, {"date": "2023-02-01", "close": 1.303239, "volume": 441830.0}, {"date": "2023-02-02", "close": 1.308048, "volume": 229088.0}, {"date": "2023-02-03", "close": 1.317666, "volume": 301108.0}, {"date": "2023-02-06", "close": 1.308048, "volume": 200296.0}, {"date": "2023-02-07", "close": 1.308048, "volume": 170326.0}, {"date": "2023-02-08", "close": 1.308048, "volume": 266856.0}, {"date": "2023-02-09", "close": 1.327284, "volume": 234740.0}, {"date": "2023-02-10", "close": 1.332093, "volume": 110940.0}, {"date": "2023-02-13", "close": 1.332093, "volume": 178108.0}, {"date": "2023-02-14", "close": 1.327284, "volume": 123632.0}, {"date": "2023-02-15", "close": 1.317666, "volume": 183116.0}, {"date": "2023-02-16", "close": 1.327284, "volume": 205387.0}, {"date": "2023-02-17", "close": 1.327284, "volume": 239954.0}, {"date": "2023-02-20", "close": 1.336902, "volume": 218928.0}, {"date": "2023-02-21", "close": 1.336902, "volume": 120259.0}, {"date": "2023-02-22", "close": 1.336902, "volume": 133090.0}, {"date": "2023-02-23", "close": 1.29843, "volume": 172861.0}, {"date": "2023-02-24", "close": 1.308048, "volume": 332076.0}, {"date": "2023-02-27", "close": 1.279194, "volume": 99641.0}, {"date": "2023-02-28", "close": 1.288812, "volume": 71101.0}, {"date": "2023-03-01", "close": 1.284003, "volume": 141993.0}, {"date": "2023-03-02", "close": 1.269576, "volume": 210702.0}, {"date": "2023-03-03", "close": 1.279194, "volume": 92894.0}, {"date": "2023-03-06", "close": 1.288812, "volume": 261717.0}, {"date": "2023-03-07", "close": 1.327284, "volume": 310269.0}, {"date": "2023-03-08", "close": 1.336902, "volume": 277637.0}, {"date": "2023-03-09", "close": 1.322475, "volume": 223275.0}, {"date": "2023-03-10", "close": 1.317666, "volume": 401230.0}, {"date": "2023-03-13", "close": 1.29843, "volume": 152432.0}, {"date": "2023-03-14", "close": 1.279194, "volume": 103415.0}, {"date": "2023-03-15", "close": 1.279194, "volume": 256255.0}, {"date": "2023-03-16", "close": 1.245531, "volume": 212046.0}, {"date": "2023-03-17", "close": 1.25034, "volume": 146811.0}, {"date": "2023-03-20", "close": 1.240722, "volume": 232498.0}, {"date": "2023-03-21", "close": 1.25034, "volume": 56965.0}, {"date": "2023-03-22", "close": 1.255149, "volume": 152718.0}, {"date": "2023-03-23", "close": 1.269576, "volume": 101566.0}, {"date": "2023-03-24", "close": 1.25034, "volume": 109981.0}, {"date": "2023-03-27", "close": 1.25034, "volume": 204211.0}, {"date": "2023-03-28", "close": 1.25034, "volume": 240684.0}, {"date": "2023-03-29", "close": 1.25034, "volume": 164934.0}, {"date": "2023-03-30", "close": 1.240722, "volume": 406863.0}, {"date": "2023-03-31", "close": 1.259958, "volume": 314507.0}, {"date": "2023-04-03", "close": 1.255149, "volume": 344662.0}, {"date": "2023-04-04", "close": 1.264767, "volume": 68609.0}, {"date": "2023-04-05", "close": 1.288812, "volume": 232354.0}, {"date": "2023-04-06", "close": 1.288812, "volume": 85705.0}, {"date": "2023-04-11", "close": 1.274385, "volume": 87910.0}, {"date": "2023-04-12", "close": 1.284003, "volume": 173918.0}, {"date": "2023-04-13", "close": 1.308048, "volume": 228133.0}, {"date": "2023-04-14", "close": 1.308048, "volume": 157541.0}, {"date": "2023-04-17", "close": 1.29843, "volume": 420639.0}, {"date": "2023-04-18", "close": 1.29843, "volume": 1157001.0}, {"date": "2023-04-19", "close": 1.264767, "volume": 152488.0}, {"date": "2023-04-20", "close": 1.29843, "volume": 122985.0}, {"date": "2023-04-21", "close": 1.293621, "volume": 49829.0}, {"date": "2023-04-24", "close": 1.279194, "volume": 200775.0}, {"date": "2023-04-26", "close": 1.288812, "volume": 342162.0}, {"date": "2023-04-27", "close": 1.274385, "volume": 320478.0}, {"date": "2023-04-28", "close": 1.284003, "volume": 135630.0}, {"date": "2023-05-01", "close": 1.274385, "volume": 185748.0}, {"date": "2023-05-02", "close": 1.284003, "volume": 170520.0}, {"date": "2023-05-03", "close": 1.264767, "volume": 130254.0}, {"date": "2023-05-04", "close": 1.25034, "volume": 263606.0}, {"date": "2023-05-05", "close": 1.255149, "volume": 203673.0}, {"date": "2023-05-08", "close": 1.255149, "volume": 256929.0}, {"date": "2023-05-09", "close": 1.240722, "volume": 85367.0}, {"date": "2023-05-10", "close": 1.221486, "volume": 202091.0}, {"date": "2023-05-11", "close": 1.211868, "volume": 147259.0}, {"date": "2023-05-12", "close": 1.221486, "volume": 146365.0}, {"date": "2023-05-15", "close": 1.207059, "volume": 429176.0}, {"date": "2023-05-16", "close": 1.226295, "volume": 279889.0}, {"date": "2023-05-17", "close": 1.221486, "volume": 390699.0}, {"date": "2023-05-18", "close": 1.231104, "volume": 296971.0}, {"date": "2023-05-19", "close": 1.231104, "volume": 292456.0}, {"date": "2023-05-22", "close": 1.211868, "volume": 425840.0}, {"date": "2023-05-23", "close": 1.221486, "volume": 315388.0}, {"date": "2023-05-24", "close": 1.211868, "volume": 376628.0}, {"date": "2023-05-25", "close": 1.221486, "volume": 84127.0}, {"date": "2023-05-26", "close": 1.221486, "volume": 235658.0}, {"date": "2023-05-29", "close": 1.216677, "volume": 236724.0}, {"date": "2023-05-30", "close": 1.216677, "volume": 130130.0}, {"date": "2023-05-31", "close": 1.235913, "volume": 379072.0}, {"date": "2023-06-01", "close": 1.226295, "volume": 159905.0}, {"date": "2023-06-02", "close": 1.240722, "volume": 64304.0}, {"date": "2023-06-05", "close": 1.240722, "volume": 151382.0}, {"date": "2023-06-06", "close": 1.231104, "volume": 293668.0}, {"date": "2023-06-07", "close": 1.245531, "volume": 271169.0}, {"date": "2023-06-08", "close": 1.240722, "volume": 775684.0}, {"date": "2023-06-09", "close": 1.231104, "volume": 376968.0}, {"date": "2023-06-13", "close": 1.235913, "volume": 114871.0}, {"date": "2023-06-14", "close": 1.226295, "volume": 181228.0}, {"date": "2023-06-15", "close": 1.226295, "volume": 102973.0}, {"date": "2023-06-16", "close": 1.221486, "volume": 91757.0}, {"date": "2023-06-19", "close": 1.221486, "volume": 302069.0}, {"date": "2023-06-20", "close": 1.216677, "volume": 413101.0}, {"date": "2023-06-21", "close": 1.211868, "volume": 61378.0}, {"date": "2023-06-22", "close": 1.221486, "volume": 394616.0}, {"date": "2023-06-23", "close": 1.207059, "volume": 207505.0}, {"date": "2023-06-26", "close": 1.207059, "volume": 162268.0}, {"date": "2023-06-27", "close": 1.221486, "volume": 115909.0}, {"date": "2023-06-28", "close": 1.226295, "volume": 170511.0}, {"date": "2023-06-29", "close": 1.216677, "volume": 385257.0}, {"date": "2023-06-30", "close": 1.211868, "volume": 181843.0}, {"date": "2023-07-03", "close": 1.221486, "volume": 189234.0}, {"date": "2023-07-04", "close": 1.245531, "volume": 296495.0}, {"date": "2023-07-05", "close": 1.231104, "volume": 144799.0}, {"date": "2023-07-06", "close": 1.216677, "volume": 247358.0}, {"date": "2023-07-07", "close": 1.216677, "volume": 29967.0}, {"date": "2023-07-10", "close": 1.211868, "volume": 438791.0}, {"date": "2023-07-11", "close": 1.231104, "volume": 187955.0}, {"date": "2023-07-12", "close": 1.216677, "volume": 86009.0}, {"date": "2023-07-13", "close": 1.240722, "volume": 190506.0}, {"date": "2023-07-14", "close": 1.240722, "volume": 352065.0}, {"date": "2023-07-17", "close": 1.226295, "volume": 115003.0}, {"date": "2023-07-18", "close": 1.231104, "volume": 223474.0}, {"date": "2023-07-19", "close": 1.231104, "volume": 217538.0}, {"date": "2023-07-20", "close": 1.231104, "volume": 129489.0}, {"date": "2023-07-21", "close": 1.235913, "volume": 164500.0}, {"date": "2023-07-24", "close": 1.240722, "volume": 246215.0}, {"date": "2023-07-25", "close": 1.240722, "volume": 50556.0}, {"date": "2023-07-26", "close": 1.25034, "volume": 170466.0}, {"date": "2023-07-27", "close": 1.25034, "volume": 52278.0}, {"date": "2023-07-28", "close": 1.259958, "volume": 144370.0}, {"date": "2023-07-31", "close": 1.269576, "volume": 310341.0}, {"date": "2023-08-01", "close": 1.284003, "volume": 201710.0}, {"date": "2023-08-02", "close": 1.269576, "volume": 101448.0}, {"date": "2023-08-03", "close": 1.264767, "volume": 210824.0}, {"date": "2023-08-04", "close": 1.259958, "volume": 218256.0}, {"date": "2023-08-07", "close": 1.255149, "volume": 154942.0}, {"date": "2023-08-08", "close": 1.259958, "volume": 103597.0}, {"date": "2023-08-09", "close": 1.279194, "volume": 74247.0}, {"date": "2023-08-10", "close": 1.279194, "volume": 79011.0}, {"date": "2023-08-11", "close": 1.274385, "volume": 204677.0}, {"date": "2023-08-14", "close": 1.279194, "volume": 86501.0}, {"date": "2023-08-15", "close": 1.279194, "volume": 140882.0}, {"date": "2023-08-16", "close": 1.279194, "volume": 148693.0}, {"date": "2023-08-17", "close": 1.264767, "volume": 54683.0}, {"date": "2023-08-18", "close": 1.279194, "volume": 322484.0}, {"date": "2023-08-21", "close": 1.279194, "volume": 159558.0}, {"date": "2023-08-22", "close": 1.279194, "volume": 646858.0}, {"date": "2023-08-23", "close": 1.288812, "volume": 228569.0}, {"date": "2023-08-24", "close": 1.269576, "volume": 286698.0}, {"date": "2023-08-25", "close": 1.245531, "volume": 359366.0}, {"date": "2023-08-28", "close": 1.245531, "volume": 58137.0}, {"date": "2023-08-29", "close": 1.25034, "volume": 51445.0}, {"date": "2023-08-30", "close": 1.274385, "volume": 217977.0}, {"date": "2023-08-31", "close": 1.264767, "volume": 217459.0}, {"date": "2023-09-01", "close": 1.240722, "volume": 135914.0}, {"date": "2023-09-04", "close": 1.245531, "volume": 240534.0}, {"date": "2023-09-05", "close": 1.25034, "volume": 61862.0}, {"date": "2023-09-06", "close": 1.259958, "volume": 199013.0}, {"date": "2023-09-07", "close": 1.245531, "volume": 25266.0}, {"date": "2023-09-08", "close": 1.240722, "volume": 254833.0}, {"date": "2023-09-11", "close": 1.231104, "volume": 67985.0}, {"date": "2023-09-12", "close": 1.240722, "volume": 421501.0}, {"date": "2023-09-13", "close": 1.226295, "volume": 188256.0}, {"date": "2023-09-14", "close": 1.235913, "volume": 199562.0}, {"date": "2023-09-15", "close": 1.240722, "volume": 265879.0}, {"date": "2023-09-18", "close": 1.240722, "volume": 128450.0}, {"date": "2023-09-19", "close": 1.231104, "volume": 157480.0}, {"date": "2023-09-20", "close": 1.226295, "volume": 290071.0}, {"date": "2023-09-21", "close": 1.231104, "volume": 132607.0}, {"date": "2023-09-22", "close": 1.216677, "volume": 188677.0}, {"date": "2023-09-25", "close": 1.235913, "volume": 65778.0}, {"date": "2023-09-26", "close": 1.245531, "volume": 158904.0}, {"date": "2023-09-27", "close": 1.240722, "volume": 401520.0}, {"date": "2023-09-28", "close": 1.25034, "volume": 82483.0}, {"date": "2023-09-29", "close": 1.245531, "volume": 110818.0}, {"date": "2023-10-02", "close": 1.240722, "volume": 23435.0}, {"date": "2023-10-03", "close": 1.240722, "volume": 84376.0}, {"date": "2023-10-04", "close": 1.231104, "volume": 56943.0}, {"date": "2023-10-05", "close": 1.221486, "volume": 164011.0}, {"date": "2023-10-06", "close": 1.231104, "volume": 204677.0}, {"date": "2023-10-09", "close": 1.226295, "volume": 115562.0}, {"date": "2023-10-10", "close": 1.211868, "volume": 189125.0}, {"date": "2023-10-11", "close": 1.221486, "volume": 170461.0}, {"date": "2023-10-12", "close": 1.231104, "volume": 300552.0}, {"date": "2023-10-13", "close": 1.226295, "volume": 724372.0}, {"date": "2023-10-16", "close": 1.255149, "volume": 222402.0}, {"date": "2023-10-17", "close": 1.245531, "volume": 349881.0}, {"date": "2023-10-18", "close": 1.259958, "volume": 159532.0}, {"date": "2023-10-19", "close": 1.264767, "volume": 177356.0}, {"date": "2023-10-20", "close": 1.259958, "volume": 158580.0}, {"date": "2023-10-23", "close": 1.255149, "volume": 254386.0}, {"date": "2023-10-24", "close": 1.25034, "volume": 119959.0}, {"date": "2023-10-25", "close": 1.240722, "volume": 626379.0}, {"date": "2023-10-26", "close": 1.235913, "volume": 226824.0}, {"date": "2023-10-27", "close": 1.235913, "volume": 356803.0}, {"date": "2023-10-30", "close": 1.216677, "volume": 243204.0}, {"date": "2023-10-31", "close": 1.226295, "volume": 249473.0}, {"date": "2023-11-01", "close": 1.235913, "volume": 178813.0}, {"date": "2023-11-02", "close": 1.226295, "volume": 55842.0}, {"date": "2023-11-03", "close": 1.231104, "volume": 50652.0}, {"date": "2023-11-06", "close": 1.221486, "volume": 52115.0}, {"date": "2023-11-07", "close": 1.221486, "volume": 116038.0}, {"date": "2023-11-08", "close": 1.221486, "volume": 157452.0}, {"date": "2023-11-09", "close": 1.221486, "volume": 206501.0}, {"date": "2023-11-10", "close": 1.211868, "volume": 248117.0}, {"date": "2023-11-13", "close": 1.207059, "volume": 187688.0}, {"date": "2023-11-14", "close": 1.216677, "volume": 184185.0}, {"date": "2023-11-15", "close": 1.216677, "volume": 643721.0}, {"date": "2023-11-16", "close": 1.226295, "volume": 248484.0}, {"date": "2023-11-17", "close": 1.245531, "volume": 138352.0}, {"date": "2023-11-20", "close": 1.231104, "volume": 64080.0}, {"date": "2023-11-21", "close": 1.240722, "volume": 52495.0}, {"date": "2023-11-22", "close": 1.235913, "volume": 209847.0}, {"date": "2023-11-23", "close": 1.240722, "volume": 153124.0}, {"date": "2023-11-24", "close": 1.231104, "volume": 61459.0}, {"date": "2023-11-27", "close": 1.216677, "volume": 46956.0}, {"date": "2023-11-28", "close": 1.216677, "volume": 231954.0}, {"date": "2023-11-29", "close": 1.211868, "volume": 157071.0}, {"date": "2023-11-30", "close": 1.20225, "volume": 363927.0}, {"date": "2023-12-01", "close": 1.207059, "volume": 117622.0}, {"date": "2023-12-04", "close": 1.231104, "volume": 156050.0}, {"date": "2023-12-05", "close": 1.221486, "volume": 130840.0}, {"date": "2023-12-06", "close": 1.207059, "volume": 319514.0}, {"date": "2023-12-07", "close": 1.211868, "volume": 152444.0}, {"date": "2023-12-08", "close": 1.211868, "volume": 267518.0}, {"date": "2023-12-11", "close": 1.207059, "volume": 321725.0}, {"date": "2023-12-12", "close": 1.211868, "volume": 198955.0}, {"date": "2023-12-13", "close": 1.226295, "volume": 164414.0}, {"date": "2023-12-14", "close": 1.235913, "volume": 266765.0}, {"date": "2023-12-15", "close": 1.245531, "volume": 416379.0}, {"date": "2023-12-18", "close": 1.240722, "volume": 87295.0}, {"date": "2023-12-19", "close": 1.264767, "volume": 567083.0}, {"date": "2023-12-20", "close": 1.255149, "volume": 247972.0}, {"date": "2023-12-21", "close": 1.221486, "volume": 452171.0}, {"date": "2023-12-22", "close": 1.221486, "volume": 354629.0}, {"date": "2023-12-27", "close": 1.240722, "volume": 787035.0}, {"date": "2023-12-28", "close": 1.255149, "volume": 395455.0}, {"date": "2023-12-29", "close": 1.235913, "volume": 204204.0}, {"date": "2024-01-02", "close": 1.235913, "volume": 114530.0}, {"date": "2024-01-03", "close": 1.235913, "volume": 197261.0}, {"date": "2024-01-04", "close": 1.231104, "volume": 28522.0}, {"date": "2024-01-05", "close": 1.231104, "volume": 13264.0}, {"date": "2024-01-08", "close": 1.231104, "volume": 198921.0}, {"date": "2024-01-09", "close": 1.235913, "volume": 377333.0}, {"date": "2024-01-10", "close": 1.235913, "volume": 203199.0}, {"date": "2024-01-11", "close": 1.235913, "volume": 74270.0}, {"date": "2024-01-12", "close": 1.240722, "volume": 246231.0}, {"date": "2024-01-15", "close": 1.245531, "volume": 334921.0}, {"date": "2024-01-16", "close": 1.240722, "volume": 234414.0}, {"date": "2024-01-17", "close": 1.25034, "volume": 204165.0}, {"date": "2024-01-18", "close": 1.259958, "volume": 859973.0}, {"date": "2024-01-19", "close": 1.235913, "volume": 373836.0}, {"date": "2024-01-22", "close": 1.2383175, "volume": 458337.0}, {"date": "2024-01-23", "close": 1.231104, "volume": 562554.0}, {"date": "2024-01-24", "close": 1.235913, "volume": 333870.0}, {"date": "2024-01-25", "close": 1.235913, "volume": 459101.0}, {"date": "2024-01-29", "close": 1.245531, "volume": 202879.0}, {"date": "2024-01-30", "close": 1.245531, "volume": 336863.0}, {"date": "2024-01-31", "close": 1.245531, "volume": 788779.0}, {"date": "2024-02-01", "close": 1.240722, "volume": 299476.0}, {"date": "2024-02-02", "close": 1.245531, "volume": 306157.0}, {"date": "2024-02-05", "close": 1.240722, "volume": 252609.0}, {"date": "2024-02-06", "close": 1.240722, "volume": 164688.0}, {"date": "2024-02-07", "close": 1.240722, "volume": 873988.0}, {"date": "2024-02-08", "close": 1.240722, "volume": 333790.0}, {"date": "2024-02-09", "close": 1.245531, "volume": 418662.0}, {"date": "2024-02-12", "close": 1.264767, "volume": 567078.0}, {"date": "2024-02-13", "close": 1.284003, "volume": 1028874.0}, {"date": "2024-02-14", "close": 1.264767, "volume": 511026.0}, {"date": "2024-02-15", "close": 1.264767, "volume": 146178.0}, {"date": "2024-02-16", "close": 1.259958, "volume": 64067.0}, {"date": "2024-02-19", "close": 1.264767, "volume": 145076.0}, {"date": "2024-02-20", "close": 1.279194, "volume": 165947.0}, {"date": "2024-02-21", "close": 1.284003, "volume": 64763.0}, {"date": "2024-02-22", "close": 1.288812, "volume": 203228.0}, {"date": "2024-02-23", "close": 1.288812, "volume": 408254.0}, {"date": "2024-02-26", "close": 1.269576, "volume": 193875.0}, {"date": "2024-02-27", "close": 1.279194, "volume": 288089.0}, {"date": "2024-02-28", "close": 1.279194, "volume": 195476.0}, {"date": "2024-02-29", "close": 1.279194, "volume": 312937.0}, {"date": "2024-03-01", "close": 1.279194, "volume": 324206.0}, {"date": "2024-03-04", "close": 1.293621, "volume": 476101.0}, {"date": "2024-03-05", "close": 1.288812, "volume": 142796.0}, {"date": "2024-03-06", "close": 1.279194, "volume": 243244.0}, {"date": "2024-03-07", "close": 1.259958, "volume": 294718.0}, {"date": "2024-03-08", "close": 1.259958, "volume": 495385.0}, {"date": "2024-03-11", "close": 1.259958, "volume": 498472.0}, {"date": "2024-03-12", "close": 1.269576, "volume": 158891.0}, {"date": "2024-03-13", "close": 1.274385, "volume": 207210.0}, {"date": "2024-03-14", "close": 1.274385, "volume": 39121.0}, {"date": "2024-03-15", "close": 1.264767, "volume": 126971.0}, {"date": "2024-03-18", "close": 1.25034, "volume": 524708.0}, {"date": "2024-03-19", "close": 1.259958, "volume": 639537.0}, {"date": "2024-03-20", "close": 1.259958, "volume": 201014.0}, {"date": "2024-03-21", "close": 1.264767, "volume": 292175.0}, {"date": "2024-03-22", "close": 1.264767, "volume": 351932.0}, {"date": "2024-03-25", "close": 1.279194, "volume": 219136.0}, {"date": "2024-03-26", "close": 1.274385, "volume": 483974.0}, {"date": "2024-03-27", "close": 1.264767, "volume": 72811.0}, {"date": "2024-03-28", "close": 1.259958, "volume": 687637.0}, {"date": "2024-04-02", "close": 1.279194, "volume": 240334.0}, {"date": "2024-04-03", "close": 1.264767, "volume": 424099.0}, {"date": "2024-04-04", "close": 1.259958, "volume": 663729.0}, {"date": "2024-04-05", "close": 1.274385, "volume": 219362.0}, {"date": "2024-04-08", "close": 1.279194, "volume": 439975.0}, {"date": "2024-04-09", "close": 1.279194, "volume": 131319.0}, {"date": "2024-04-10", "close": 1.293621, "volume": 366078.0}, {"date": "2024-04-11", "close": 1.288812, "volume": 511440.0}, {"date": "2024-04-12", "close": 1.293621, "volume": 167599.0}, {"date": "2024-04-15", "close": 1.279194, "volume": 173470.0}, {"date": "2024-04-16", "close": 1.274385, "volume": 163505.0}, {"date": "2024-04-17", "close": 1.279194, "volume": 149687.0}, {"date": "2024-04-18", "close": 1.269576, "volume": 164503.0}, {"date": "2024-04-19", "close": 1.269576, "volume": 133964.0}, {"date": "2024-04-22", "close": 1.264767, "volume": 212315.0}, {"date": "2024-04-23", "close": 1.269576, "volume": 162332.0}, {"date": "2024-04-24", "close": 1.269576, "volume": 229517.0}, {"date": "2024-04-26", "close": 1.341711, "volume": 1178271.0}, {"date": "2024-04-29", "close": 1.322475, "volume": 271628.0}, {"date": "2024-04-30", "close": 1.312857, "volume": 336701.0}, {"date": "2024-05-01", "close": 1.308048, "volume": 223286.0}, {"date": "2024-05-02", "close": 1.317666, "volume": 287523.0}, {"date": "2024-05-03", "close": 1.322475, "volume": 91386.0}, {"date": "2024-05-06", "close": 1.327284, "volume": 132457.0}, {"date": "2024-05-07", "close": 1.332093, "volume": 282759.0}, {"date": "2024-05-08", "close": 1.336902, "volume": 429095.0}, {"date": "2024-05-09", "close": 1.3344975, "volume": 243769.0}, {"date": "2024-05-10", "close": 1.332093, "volume": 243309.0}, {"date": "2024-05-13", "close": 1.336902, "volume": 238972.0}, {"date": "2024-05-14", "close": 1.332093, "volume": 325845.0}, {"date": "2024-05-15", "close": 1.336902, "volume": 322673.0}, {"date": "2024-05-16", "close": 1.351329, "volume": 819154.0}, {"date": "2024-05-17", "close": 1.34652, "volume": 721716.0}, {"date": "2024-05-20", "close": 1.351329, "volume": 387257.0}, {"date": "2024-05-21", "close": 1.365756, "volume": 517521.0}, {"date": "2024-05-22", "close": 1.365756, "volume": 265775.0}, {"date": "2024-05-23", "close": 1.3681605, "volume": 250369.0}, {"date": "2024-05-24", "close": 1.370565, "volume": 511292.0}, {"date": "2024-05-27", "close": 1.370565, "volume": 398999.0}, {"date": "2024-05-28", "close": 1.380183, "volume": 418585.0}, {"date": "2024-05-29", "close": 1.375374, "volume": 570803.0}, {"date": "2024-05-30", "close": 1.370565, "volume": 261440.0}, {"date": "2024-05-31", "close": 1.365756, "volume": 302014.0}, {"date": "2024-06-03", "close": 1.370565, "volume": 52962.0}, {"date": "2024-06-04", "close": 1.375374, "volume": 412071.0}, {"date": "2024-06-05", "close": 1.370565, "volume": 494810.0}, {"date": "2024-06-06", "close": 1.370565, "volume": 158328.0}, {"date": "2024-06-07", "close": 1.365756, "volume": 143368.0}, {"date": "2024-06-11", "close": 1.34652, "volume": 225711.0}, {"date": "2024-06-12", "close": 1.356138, "volume": 247589.0}, {"date": "2024-06-13", "close": 1.34652, "volume": 116733.0}, {"date": "2024-06-14", "close": 1.322475, "volume": 119067.0}, {"date": "2024-06-17", "close": 1.317666, "volume": 153519.0}, {"date": "2024-06-18", "close": 1.332093, "volume": 302611.0}, {"date": "2024-06-19", "close": 1.332093, "volume": 346508.0}, {"date": "2024-06-20", "close": 1.327284, "volume": 99574.0}, {"date": "2024-06-21", "close": 1.327284, "volume": 287837.0}, {"date": "2024-06-24", "close": 1.327284, "volume": 142012.0}, {"date": "2024-06-25", "close": 1.336902, "volume": 107793.0}, {"date": "2024-06-26", "close": 1.341711, "volume": 226450.0}, {"date": "2024-06-27", "close": 1.34652, "volume": 379565.0}, {"date": "2024-06-28", "close": 1.356138, "volume": 177960.0}, {"date": "2024-07-01", "close": 1.34652, "volume": 236729.0}, {"date": "2024-07-02", "close": 1.356138, "volume": 179011.0}, {"date": "2024-07-03", "close": 1.356138, "volume": 163942.0}, {"date": "2024-07-04", "close": 1.360947, "volume": 44678.0}, {"date": "2024-07-05", "close": 1.356138, "volume": 49222.0}, {"date": "2024-07-08", "close": 1.356138, "volume": 547069.0}, {"date": "2024-07-09", "close": 1.336902, "volume": 63311.0}, {"date": "2024-07-10", "close": 1.336902, "volume": 71538.0}, {"date": "2024-07-11", "close": 1.341711, "volume": 88208.0}, {"date": "2024-07-12", "close": 1.336902, "volume": 393073.0}, {"date": "2024-07-15", "close": 1.341711, "volume": 230524.0}, {"date": "2024-07-16", "close": 1.34652, "volume": 133996.0}, {"date": "2024-07-17", "close": 1.356138, "volume": 174320.0}, {"date": "2024-07-18", "close": 1.356138, "volume": 323365.0}, {"date": "2024-07-19", "close": 1.351329, "volume": 238238.0}, {"date": "2024-07-22", "close": 1.336902, "volume": 64294.0}, {"date": "2024-07-23", "close": 1.34652, "volume": 900880.0}, {"date": "2024-07-24", "close": 1.399419, "volume": 1999657.0}, {"date": "2024-07-25", "close": 1.389801, "volume": 156333.0}, {"date": "2024-07-26", "close": 1.389801, "volume": 490939.0}, {"date": "2024-07-29", "close": 1.404228, "volume": 717974.0}, {"date": "2024-07-30", "close": 1.399419, "volume": 1112140.0}, {"date": "2024-07-31", "close": 1.418655, "volume": 1821368.0}, {"date": "2024-08-01", "close": 1.428273, "volume": 383556.0}, {"date": "2024-08-02", "close": 1.404228, "volume": 496826.0}, {"date": "2024-08-05", "close": 1.34652, "volume": 816463.0}, {"date": "2024-08-06", "close": 1.365756, "volume": 288931.0}, {"date": "2024-08-07", "close": 1.370565, "volume": 128189.0}, {"date": "2024-08-08", "close": 1.351329, "volume": 256606.0}, {"date": "2024-08-09", "close": 1.365756, "volume": 182249.0}, {"date": "2024-08-12", "close": 1.365756, "volume": 140665.0}, {"date": "2024-08-13", "close": 1.356138, "volume": 667805.0}, {"date": "2024-08-14", "close": 1.370565, "volume": 644415.0}, {"date": "2024-08-15", "close": 1.375374, "volume": 271489.0}, {"date": "2024-08-16", "close": 1.389801, "volume": 291030.0}, {"date": "2024-08-19", "close": 1.384992, "volume": 130423.0}, {"date": "2024-08-20", "close": 1.389801, "volume": 436065.0}, {"date": "2024-08-21", "close": 1.375374, "volume": 236088.0}, {"date": "2024-08-22", "close": 1.389801, "volume": 214350.0}, {"date": "2024-08-23", "close": 1.389801, "volume": 78575.0}, {"date": "2024-08-26", "close": 1.389801, "volume": 145001.0}, {"date": "2024-08-27", "close": 1.384992, "volume": 260711.0}, {"date": "2024-08-28", "close": 1.380183, "volume": 70695.0}, {"date": "2024-08-29", "close": 1.327284, "volume": 176253.0}, {"date": "2024-08-30", "close": 1.341711, "volume": 325502.0}, {"date": "2024-09-02", "close": 1.341711, "volume": 223961.0}, {"date": "2024-09-03", "close": 1.34652, "volume": 262885.0}, {"date": "2024-09-04", "close": 1.332093, "volume": 287630.0}, {"date": "2024-09-05", "close": 1.322475, "volume": 253821.0}, {"date": "2024-09-06", "close": 1.322475, "volume": 410440.0}, {"date": "2024-09-09", "close": 1.308048, "volume": 164564.0}, {"date": "2024-09-10", "close": 1.317666, "volume": 165897.0}, {"date": "2024-09-11", "close": 1.317666, "volume": 146141.0}, {"date": "2024-09-12", "close": 1.322475, "volume": 549321.0}, {"date": "2024-09-13", "close": 1.322475, "volume": 383286.0}, {"date": "2024-09-16", "close": 1.327284, "volume": 220782.0}, {"date": "2024-09-17", "close": 1.332093, "volume": 416940.0}, {"date": "2024-09-18", "close": 1.322475, "volume": 221517.0}, {"date": "2024-09-19", "close": 1.322475, "volume": 329256.0}, {"date": "2024-09-20", "close": 1.327284, "volume": 538080.0}, {"date": "2024-09-23", "close": 1.327284, "volume": 275884.0}, {"date": "2024-09-24", "close": 1.336902, "volume": 457043.0}, {"date": "2024-09-25", "close": 1.336902, "volume": 321248.0}, {"date": "2024-09-26", "close": 1.34652, "volume": 247936.0}, {"date": "2024-09-27", "close": 1.365756, "volume": 296117.0}, {"date": "2024-09-30", "close": 1.370565, "volume": 239730.0}, {"date": "2024-10-01", "close": 1.365756, "volume": 266675.0}, {"date": "2024-10-02", "close": 1.375374, "volume": 554098.0}, {"date": "2024-10-03", "close": 1.365756, "volume": 738074.0}, {"date": "2024-10-04", "close": 1.384992, "volume": 489445.0}, {"date": "2024-10-07", "close": 1.409037, "volume": 731197.0}, {"date": "2024-10-08", "close": 1.399419, "volume": 612911.0}, {"date": "2024-10-09", "close": 1.399419, "volume": 392364.0}, {"date": "2024-10-10", "close": 1.399419, "volume": 288739.0}, {"date": "2024-10-11", "close": 1.399419, "volume": 297704.0}, {"date": "2024-10-14", "close": 1.389801, "volume": 117138.0}, {"date": "2024-10-15", "close": 1.39461, "volume": 181768.0}, {"date": "2024-10-16", "close": 1.380183, "volume": 312222.0}, {"date": "2024-10-17", "close": 1.384992, "volume": 261817.0}, {"date": "2024-10-18", "close": 1.384992, "volume": 184242.0}, {"date": "2024-10-21", "close": 1.389801, "volume": 263975.0}, {"date": "2024-10-22", "close": 1.375374, "volume": 174571.0}, {"date": "2024-10-23", "close": 1.384992, "volume": 214713.0}, {"date": "2024-10-24", "close": 1.384992, "volume": 319995.0}, {"date": "2024-10-25", "close": 1.389801, "volume": 463454.0}, {"date": "2024-10-28", "close": 1.39461, "volume": 91588.0}, {"date": "2024-10-29", "close": 1.409037, "volume": 378912.0}, {"date": "2024-10-30", "close": 1.404228, "volume": 123726.0}, {"date": "2024-10-31", "close": 1.380183, "volume": 321452.0}, {"date": "2024-11-01", "close": 1.380183, "volume": 122270.0}, {"date": "2024-11-04", "close": 1.370565, "volume": 225518.0}, {"date": "2024-11-05", "close": 1.370565, "volume": 442010.0}, {"date": "2024-11-06", "close": 1.39461, "volume": 452468.0}, {"date": "2024-11-07", "close": 1.399419, "volume": 309565.0}, {"date": "2024-11-08", "close": 1.384992, "volume": 647954.0}, {"date": "2024-11-11", "close": 1.375374, "volume": 384815.0}, {"date": "2024-11-12", "close": 1.365756, "volume": 238083.0}, {"date": "2024-11-13", "close": 1.365756, "volume": 225135.0}, {"date": "2024-11-14", "close": 1.332093, "volume": 465122.0}, {"date": "2024-11-15", "close": 1.336902, "volume": 169767.0}, {"date": "2024-11-18", "close": 1.317666, "volume": 137882.0}, {"date": "2024-11-19", "close": 1.317666, "volume": 391939.0}, {"date": "2024-11-20", "close": 1.322475, "volume": 490581.0}, {"date": "2024-11-21", "close": 1.303239, "volume": 533319.0}, {"date": "2024-11-22", "close": 1.327284, "volume": 246880.0}, {"date": "2024-11-25", "close": 1.308048, "volume": 426734.0}, {"date": "2024-11-26", "close": 1.308048, "volume": 249837.0}, {"date": "2024-11-27", "close": 1.308048, "volume": 378133.0}, {"date": "2024-11-28", "close": 1.29843, "volume": 301366.0}, {"date": "2024-11-29", "close": 1.308048, "volume": 161738.0}, {"date": "2024-12-02", "close": 1.308048, "volume": 155177.0}, {"date": "2024-12-03", "close": 1.312857, "volume": 148412.0}, {"date": "2024-12-04", "close": 1.312857, "volume": 585277.0}, {"date": "2024-12-05", "close": 1.317666, "volume": 136794.0}, {"date": "2024-12-06", "close": 1.317666, "volume": 270862.0}, {"date": "2024-12-09", "close": 1.327284, "volume": 267295.0}, {"date": "2024-12-10", "close": 1.336902, "volume": 333273.0}, {"date": "2024-12-11", "close": 1.332093, "volume": 400149.0}, {"date": "2024-12-12", "close": 1.332093, "volume": 266811.0}, {"date": "2024-12-13", "close": 1.322475, "volume": 630163.0}, {"date": "2024-12-16", "close": 1.34652, "volume": 591210.0}, {"date": "2024-12-17", "close": 1.341711, "volume": 82116.0}, {"date": "2024-12-18", "close": 1.34652, "volume": 186605.0}, {"date": "2024-12-19", "close": 1.336902, "volume": 265296.0}, {"date": "2024-12-20", "close": 1.332093, "volume": 242639.0}, {"date": "2024-12-23", "close": 1.341711, "volume": 37843.0}, {"date": "2024-12-24", "close": 1.341711, "volume": 24106.0}, {"date": "2024-12-27", "close": 1.351329, "volume": 40449.0}, {"date": "2024-12-30", "close": 1.351329, "volume": 21193.0}, {"date": "2024-12-31", "close": 1.351329, "volume": 26571.0}, {"date": "2025-01-02", "close": 1.351329, "volume": 151897.0}, {"date": "2025-01-03", "close": 1.351329, "volume": 4339.0}, {"date": "2025-01-06", "close": 1.34652, "volume": 27940.0}, {"date": "2025-01-07", "close": 1.341711, "volume": 22256.0}, {"date": "2025-01-08", "close": 1.34652, "volume": 97128.0}, {"date": "2025-01-09", "close": 1.34652, "volume": 171700.0}, {"date": "2025-01-10", "close": 1.351329, "volume": 112374.0}, {"date": "2025-01-13", "close": 1.327284, "volume": 125953.0}, {"date": "2025-01-14", "close": 1.327284, "volume": 118160.0}, {"date": "2025-01-15", "close": 1.336902, "volume": 62145.0}, {"date": "2025-01-16", "close": 1.336902, "volume": 238353.0}, {"date": "2025-01-17", "close": 1.341711, "volume": 233994.0}, {"date": "2025-01-20", "close": 1.34652, "volume": 868247.0}, {"date": "2025-01-21", "close": 1.356138, "volume": 144922.0}, {"date": "2025-01-22", "close": 1.351329, "volume": 289825.0}, {"date": "2025-01-23", "close": 1.34652, "volume": 346055.0}, {"date": "2025-01-24", "close": 1.3489245, "volume": 96896.0}, {"date": "2025-01-28", "close": 1.360947, "volume": 209482.0}, {"date": "2025-01-29", "close": 1.356138, "volume": 369904.0}, {"date": "2025-01-30", "close": 1.365756, "volume": 292767.0}, {"date": "2025-01-31", "close": 1.365756, "volume": 276738.0}, {"date": "2025-02-03", "close": 1.34652, "volume": 229366.0}, {"date": "2025-02-04", "close": 1.34652, "volume": 183385.0}, {"date": "2025-02-05", "close": 1.341711, "volume": 333276.0}, {"date": "2025-02-06", "close": 1.341711, "volume": 408296.0}, {"date": "2025-02-07", "close": 1.34652, "volume": 232520.0}, {"date": "2025-02-10", "close": 1.375374, "volume": 179614.0}, {"date": "2025-02-11", "close": 1.365756, "volume": 222470.0}, {"date": "2025-02-12", "close": 1.356138, "volume": 330924.0}, {"date": "2025-02-13", "close": 1.370565, "volume": 521934.0}, {"date": "2025-02-14", "close": 1.365756, "volume": 633923.0}, {"date": "2025-02-17", "close": 1.370565, "volume": 1112503.0}, {"date": "2025-02-18", "close": 1.380183, "volume": 210823.0}, {"date": "2025-02-19", "close": 1.384992, "volume": 330541.0}, {"date": "2025-02-20", "close": 1.370565, "volume": 159924.0}, {"date": "2025-02-21", "close": 1.375374, "volume": 502518.0}, {"date": "2025-02-24", "close": 1.3777785, "volume": 453116.0}, {"date": "2025-02-25", "close": 1.375374, "volume": 90483.0}, {"date": "2025-02-26", "close": 1.375374, "volume": 537660.0}, {"date": "2025-02-27", "close": 1.4427, "volume": 1859086.0}, {"date": "2025-02-28", "close": 1.423464, "volume": 458713.0}, {"date": "2025-03-03", "close": 1.428273, "volume": 245975.0}, {"date": "2025-03-04", "close": 1.409037, "volume": 124640.0}, {"date": "2025-03-05", "close": 1.413846, "volume": 159493.0}, {"date": "2025-03-06", "close": 1.380183, "volume": 152334.0}, {"date": "2025-03-07", "close": 1.375374, "volume": 240254.0}, {"date": "2025-03-10", "close": 1.380183, "volume": 89225.0}, {"date": "2025-03-11", "close": 1.351329, "volume": 287407.0}, {"date": "2025-03-12", "close": 1.356138, "volume": 75312.0}, {"date": "2025-03-13", "close": 1.34652, "volume": 201696.0}, {"date": "2025-03-14", "close": 1.351329, "volume": 216506.0}, {"date": "2025-03-17", "close": 1.360947, "volume": 227937.0}, {"date": "2025-03-18", "close": 1.375374, "volume": 85766.0}, {"date": "2025-03-19", "close": 1.375374, "volume": 217177.0}, {"date": "2025-03-20", "close": 1.380183, "volume": 296597.0}, {"date": "2025-03-21", "close": 1.389801, "volume": 100995.0}, {"date": "2025-03-24", "close": 1.370565, "volume": 423582.0}, {"date": "2025-03-25", "close": 1.370565, "volume": 295946.0}, {"date": "2025-03-26", "close": 1.370565, "volume": 177310.0}, {"date": "2025-03-27", "close": 1.365756, "volume": 133589.0}, {"date": "2025-03-28", "close": 1.370565, "volume": 157326.0}, {"date": "2025-03-31", "close": 1.34652, "volume": 352569.0}, {"date": "2025-04-01", "close": 1.34652, "volume": 308033.0}, {"date": "2025-04-02", "close": 1.336902, "volume": 216209.0}, {"date": "2025-04-03", "close": 1.317666, "volume": 123035.0}, {"date": "2025-04-04", "close": 1.284003, "volume": 148740.0}, {"date": "2025-04-07", "close": 1.207059, "volume": 1266611.0}, {"date": "2025-04-08", "close": 1.245531, "volume": 570519.0}, {"date": "2025-04-09", "close": 1.231104, "volume": 559274.0}, {"date": "2025-04-10", "close": 1.279194, "volume": 624538.0}, {"date": "2025-04-11", "close": 1.259958, "volume": 237911.0}, {"date": "2025-04-14", "close": 1.274385, "volume": 320539.0}, {"date": "2025-04-15", "close": 1.269576, "volume": 95675.0}, {"date": "2025-04-16", "close": 1.269576, "volume": 397854.0}, {"date": "2025-04-17", "close": 1.274385, "volume": 817021.0}, {"date": "2025-04-22", "close": 1.245531, "volume": 68392.0}, {"date": "2025-04-23", "close": 1.274385, "volume": 314150.0}, {"date": "2025-04-24", "close": 1.284003, "volume": 349478.0}, {"date": "2025-04-28", "close": 1.308048, "volume": 369731.0}, {"date": "2025-04-29", "close": 1.303239, "volume": 382257.0}, {"date": "2025-04-30", "close": 1.29843, "volume": 298617.0}, {"date": "2025-05-01", "close": 1.308048, "volume": 78214.0}, {"date": "2025-05-02", "close": 1.308048, "volume": 99151.0}, {"date": "2025-05-05", "close": 1.322475, "volume": 576353.0}, {"date": "2025-05-06", "close": 1.317666, "volume": 323387.0}, {"date": "2025-05-07", "close": 1.317666, "volume": 274118.0}, {"date": "2025-05-08", "close": 1.308048, "volume": 295482.0}, {"date": "2025-05-09", "close": 1.308048, "volume": 307831.0}, {"date": "2025-05-12", "close": 1.317666, "volume": 114782.0}, {"date": "2025-05-13", "close": 1.332093, "volume": 152246.0}, {"date": "2025-05-14", "close": 1.327284, "volume": 98671.0}, {"date": "2025-05-15", "close": 1.308048, "volume": 233564.0}, {"date": "2025-05-16", "close": 1.312857, "volume": 267195.0}, {"date": "2025-05-19", "close": 1.312857, "volume": 474164.0}, {"date": "2025-05-20", "close": 1.322475, "volume": 180054.0}, {"date": "2025-05-21", "close": 1.317666, "volume": 227490.0}, {"date": "2025-05-22", "close": 1.317666, "volume": 201671.0}, {"date": "2025-05-23", "close": 1.317666, "volume": 143633.0}, {"date": "2025-05-26", "close": 1.308048, "volume": 179511.0}, {"date": "2025-05-27", "close": 1.317666, "volume": 207210.0}, {"date": "2025-05-28", "close": 1.322475, "volume": 196475.0}, {"date": "2025-05-29", "close": 1.327284, "volume": 163201.0}, {"date": "2025-05-30", "close": 1.327284, "volume": 146389.0}, {"date": "2025-06-02", "close": 1.312857, "volume": 250377.0}, {"date": "2025-06-03", "close": 1.29843, "volume": 887151.0}, {"date": "2025-06-04", "close": 1.308048, "volume": 873879.0}, {"date": "2025-06-05", "close": 1.29843, "volume": 1116944.0}, {"date": "2025-06-06", "close": 1.288812, "volume": 602336.0}, {"date": "2025-06-10", "close": 1.284003, "volume": 502244.0}, {"date": "2025-06-11", "close": 1.288812, "volume": 504590.0}, {"date": "2025-06-12", "close": 1.264767, "volume": 930081.0}, {"date": "2025-06-13", "close": 1.255149, "volume": 637383.0}, {"date": "2025-06-16", "close": 1.259958, "volume": 283249.0}, {"date": "2025-06-17", "close": 1.259958, "volume": 224163.0}, {"date": "2025-06-18", "close": 1.2527445, "volume": 571271.0}, {"date": "2025-06-19", "close": 1.25034, "volume": 333843.0}, {"date": "2025-06-20", "close": 1.25034, "volume": 351492.0}, {"date": "2025-06-23", "close": 1.231104, "volume": 466921.0}, {"date": "2025-06-24", "close": 1.255149, "volume": 365688.0}, {"date": "2025-06-25", "close": 1.269576, "volume": 306875.0}, {"date": "2025-06-26", "close": 1.264767, "volume": 249939.0}, {"date": "2025-06-27", "close": 1.264767, "volume": 724476.0}, {"date": "2025-06-30", "close": 1.274385, "volume": 345028.0}, {"date": "2025-07-01", "close": 1.269576, "volume": 128441.0}, {"date": "2025-07-02", "close": 1.29843, "volume": 530755.0}, {"date": "2025-07-03", "close": 1.29843, "volume": 316093.0}, {"date": "2025-07-04", "close": 1.312857, "volume": 412184.0}, {"date": "2025-07-07", "close": 1.308048, "volume": 146787.0}, {"date": "2025-07-08", "close": 1.317666, "volume": 147439.0}, {"date": "2025-07-09", "close": 1.317666, "volume": 42498.0}, {"date": "2025-07-10", "close": 1.317666, "volume": 206493.0}, {"date": "2025-07-11", "close": 1.317666, "volume": 152574.0}, {"date": "2025-07-14", "close": 1.322475, "volume": 354118.0}, {"date": "2025-07-15", "close": 1.332093, "volume": 90548.0}, {"date": "2025-07-16", "close": 1.332093, "volume": 304012.0}, {"date": "2025-07-17", "close": 1.336902, "volume": 385550.0}, {"date": "2025-07-18", "close": 1.336902, "volume": 142008.0}, {"date": "2025-07-21", "close": 1.336902, "volume": 132143.0}, {"date": "2025-07-22", "close": 1.332093, "volume": 1377965.0}, {"date": "2025-07-23", "close": 1.34652, "volume": 563515.0}, {"date": "2025-07-24", "close": 1.360947, "volume": 374364.0}, {"date": "2025-07-25", "close": 1.365756, "volume": 383844.0}, {"date": "2025-07-28", "close": 1.375374, "volume": 144556.0}, {"date": "2025-07-29", "close": 1.365756, "volume": 251247.0}, {"date": "2025-07-30", "close": 1.365756, "volume": 48640.0}, {"date": "2025-07-31", "close": 1.365756, "volume": 25861.0}, {"date": "2025-08-01", "close": 1.351329, "volume": 211160.0}, {"date": "2025-08-04", "close": 1.360947, "volume": 168142.0}, {"date": "2025-08-05", "close": 1.351329, "volume": 1057468.0}, {"date": "2025-08-06", "close": 1.351329, "volume": 413358.0}, {"date": "2025-08-07", "close": 1.365756, "volume": 1213618.0}, {"date": "2025-08-08", "close": 1.380183, "volume": 885320.0}, {"date": "2025-08-11", "close": 1.409037, "volume": 1581837.0}, {"date": "2025-08-12", "close": 1.404228, "volume": 664720.0}, {"date": "2025-08-13", "close": 1.413846, "volume": 471214.0}, {"date": "2025-08-14", "close": 1.423464, "volume": 573296.0}, {"date": "2025-08-15", "close": 1.428273, "volume": 1121612.0}, {"date": "2025-08-18", "close": 1.433082, "volume": 1131197.0}, {"date": "2025-08-19", "close": 1.428273, "volume": 597197.0}, {"date": "2025-08-20", "close": 1.4258685, "volume": 278748.0}, {"date": "2025-08-21", "close": 1.461936, "volume": 1645078.0}, {"date": "2025-08-22", "close": 1.461936, "volume": 1072746.0}, {"date": "2025-08-25", "close": 1.461936, "volume": 1129980.0}, {"date": "2025-08-26", "close": 1.461936, "volume": 1257741.0}, {"date": "2025-08-27", "close": 1.452318, "volume": 524499.0}, {"date": "2025-08-28", "close": 1.461936, "volume": 3035127.0}, {"date": "2025-08-29", "close": 1.433082, "volume": 1978522.0}, {"date": "2025-09-01", "close": 1.413846, "volume": 192516.0}, {"date": "2025-09-02", "close": 1.404228, "volume": 162739.0}, {"date": "2025-09-03", "close": 1.413846, "volume": 3320900.0}, {"date": "2025-09-04", "close": 1.413846, "volume": 1204236.0}, {"date": "2025-09-05", "close": 1.428273, "volume": 2716520.0}, {"date": "2025-09-08", "close": 1.428273, "volume": 1310832.0}, {"date": "2025-09-09", "close": 1.437891, "volume": 3399115.0}, {"date": "2025-09-10", "close": 1.461936, "volume": 8791833.0}, {"date": "2025-09-11", "close": 1.466745, "volume": 2379240.0}, {"date": "2025-09-12", "close": 1.466745, "volume": 2804957.0}, {"date": "2025-09-15", "close": 1.466745, "volume": 2117037.0}, {"date": "2025-09-16", "close": 1.481172, "volume": 2040900.0}, {"date": "2025-09-17", "close": 1.485981, "volume": 1267208.0}, {"date": "2025-09-18", "close": 1.485981, "volume": 2023142.0}, {"date": "2025-09-19", "close": 1.49079, "volume": 1482987.0}, {"date": "2025-09-22", "close": 1.49079, "volume": 1218855.0}, {"date": "2025-09-23", "close": 1.505217, "volume": 1684213.0}, {"date": "2025-09-24", "close": 1.505217, "volume": 806852.0}, {"date": "2025-09-25", "close": 1.505217, "volume": 649784.0}, {"date": "2025-09-26", "close": 1.505217, "volume": 878142.0}, {"date": "2025-09-29", "close": 1.510026, "volume": 506467.0}, {"date": "2025-09-30", "close": 1.519644, "volume": 4458581.0}, {"date": "2025-10-01", "close": 1.471554, "volume": 480695.0}, {"date": "2025-10-02", "close": 1.481172, "volume": 72269.0}, {"date": "2025-10-03", "close": 1.485981, "volume": 315086.0}, {"date": "2025-10-06", "close": 1.466745, "volume": 261955.0}, {"date": "2025-10-07", "close": 1.481172, "volume": 445765.0}, {"date": "2025-10-08", "close": 1.495599, "volume": 432632.0}, {"date": "2025-10-09", "close": 1.505217, "volume": 499499.0}, {"date": "2025-10-10", "close": 1.514835, "volume": 314326.0}, {"date": "2025-10-13", "close": 1.505217, "volume": 380108.0}, {"date": "2025-10-14", "close": 1.519644, "volume": 314060.0}, {"date": "2025-10-15", "close": 1.548498, "volume": 616906.0}, {"date": "2025-10-16", "close": 1.53888, "volume": 924345.0}, {"date": "2025-10-17", "close": 1.543689, "volume": 427156.0}, {"date": "2025-10-20", "close": 1.558116, "volume": 516701.0}, {"date": "2025-10-21", "close": 1.562925, "volume": 353489.0}, {"date": "2025-10-22", "close": 1.558116, "volume": 240839.0}, {"date": "2025-10-23", "close": 1.543689, "volume": 340495.0}, {"date": "2025-10-24", "close": 1.553307, "volume": 191385.0}, {"date": "2025-10-27", "close": 1.543689, "volume": 201424.0}, {"date": "2025-10-28", "close": 1.562925, "volume": 469138.0}, {"date": "2025-10-29", "close": 1.577352, "volume": 487410.0}, {"date": "2025-10-30", "close": 1.615824, "volume": 1108823.0}, {"date": "2025-10-31", "close": 1.654296, "volume": 620248.0}, {"date": "2025-11-03", "close": 1.63506, "volume": 401236.0}, {"date": "2025-11-04", "close": 1.630251, "volume": 308967.0}, {"date": "2025-11-05", "close": 1.63506, "volume": 325004.0}, {"date": "2025-11-06", "close": 1.625442, "volume": 296257.0}, {"date": "2025-11-07", "close": 1.620633, "volume": 772607.0}, {"date": "2025-11-10", "close": 1.649487, "volume": 614793.0}, {"date": "2025-11-11", "close": 1.639869, "volume": 440627.0}, {"date": "2025-11-12", "close": 1.663914, "volume": 531931.0}, {"date": "2025-11-13", "close": 1.673532, "volume": 406414.0}, {"date": "2025-11-14", "close": 1.654296, "volume": 431783.0}, {"date": "2025-11-17", "close": 1.644678, "volume": 232696.0}, {"date": "2025-11-18", "close": 1.606206, "volume": 410342.0}, {"date": "2025-11-19", "close": 1.615824, "volume": 525610.0}, {"date": "2025-11-20", "close": 1.673532, "volume": 610912.0}, {"date": "2025-11-21", "close": 1.63506, "volume": 427652.0}, {"date": "2025-11-24", "close": 1.644678, "volume": 446677.0}, {"date": "2025-11-25", "close": 1.692768, "volume": 960474.0}, {"date": "2025-11-26", "close": 1.673532, "volume": 398629.0}, {"date": "2025-11-27", "close": 1.678341, "volume": 796571.0}, {"date": "2025-11-28", "close": 1.68315, "volume": 676753.0}, {"date": "2025-12-01", "close": 1.697577, "volume": 759264.0}, {"date": "2025-12-04", "close": 1.7, "volume": 1873712.0}, {"date": "2025-12-05", "close": 1.73, "volume": 996818.0}, {"date": "2025-12-08", "close": 1.73, "volume": 964027.0}, {"date": "2025-12-09", "close": 1.74, "volume": 1209044.0}, {"date": "2025-12-10", "close": 1.705, "volume": 2175172.0}, {"date": "2025-12-11", "close": 1.72, "volume": 1919868.0}, {"date": "2025-12-12", "close": 1.7, "volume": 1685241.0}, {"date": "2025-12-15", "close": 1.72, "volume": 652126.0}, {"date": "2025-12-16", "close": 1.72, "volume": 1398848.0}, {"date": "2025-12-17", "close": 1.75, "volume": 833024.0}, {"date": "2025-12-18", "close": 1.73, "volume": 890994.0}, {"date": "2025-12-19", "close": 1.71, "volume": 1548215.0}, {"date": "2025-12-22", "close": 1.77, "volume": 850096.0}, {"date": "2025-12-23", "close": 1.87, "volume": 753424.0}, {"date": "2025-12-24", "close": 1.8, "volume": 728986.0}, {"date": "2025-12-29", "close": 1.725, "volume": 1562476.0}, {"date": "2025-12-30", "close": 1.68, "volume": 2010986.0}, {"date": "2025-12-31", "close": 1.665, "volume": 778253.0}, {"date": "2026-01-02", "close": 1.665, "volume": 555406.0}, {"date": "2026-01-05", "close": 1.685, "volume": 1334262.0}, {"date": "2026-01-06", "close": 1.71, "volume": 2038830.0}, {"date": "2026-01-07", "close": 1.73, "volume": 1515172.0}, {"date": "2026-01-08", "close": 1.72, "volume": 3814003.0}, {"date": "2026-01-09", "close": 1.74, "volume": 948726.0}, {"date": "2026-01-12", "close": 1.76, "volume": 1978547.0}, {"date": "2026-01-13", "close": 1.765, "volume": 1415382.0}, {"date": "2026-01-14", "close": 1.76, "volume": 989293.0}, {"date": "2026-01-15", "close": 1.81, "volume": 1364662.0}, {"date": "2026-01-16", "close": 1.825, "volume": 1051665.0}, {"date": "2026-01-19", "close": 1.8, "volume": 2410037.0}, {"date": "2026-01-20", "close": 1.79, "volume": 958334.0}, {"date": "2026-01-21", "close": 1.79, "volume": 1728224.0}, {"date": "2026-01-22", "close": 1.82, "volume": 1083155.0}, {"date": "2026-01-23", "close": 1.86, "volume": 2180887.0}, {"date": "2026-01-27", "close": 1.86, "volume": 1251432.0}, {"date": "2026-01-28", "close": 1.88, "volume": 1201463.0}, {"date": "2026-01-29", "close": 1.9, "volume": 1983284.0}, {"date": "2026-01-30", "close": 1.905, "volume": 2158793.0}, {"date": "2026-02-02", "close": 1.83, "volume": 1477029.0}, {"date": "2026-02-03", "close": 1.94, "volume": 1492723.0}, {"date": "2026-02-04", "close": 1.925, "volume": 1221513.0}, {"date": "2026-02-05", "close": 1.96, "volume": 2645508.0}, {"date": "2026-02-06", "close": 1.89, "volume": 2056997.0}, {"date": "2026-02-09", "close": 1.985, "volume": 2309281.0}, {"date": "2026-02-10", "close": 2.01, "volume": 1209938.0}, {"date": "2026-02-11", "close": 1.985, "volume": 1559243.0}, {"date": "2026-02-12", "close": 1.975, "volume": 1445891.0}, {"date": "2026-02-13", "close": 1.98, "volume": 1074500.0}, {"date": "2026-02-16", "close": 1.97, "volume": 1441481.0}, {"date": "2026-02-17", "close": 1.995, "volume": 1855527.0}, {"date": "2026-02-18", "close": 1.99, "volume": 1945613.0}, {"date": "2026-02-19", "close": 1.98, "volume": 1544236.0}, {"date": "2026-02-20", "close": 2.02, "volume": 1701868.0}, {"date": "2026-02-23", "close": 1.9, "volume": 2122202.0}, {"date": "2026-02-24", "close": 1.96, "volume": 1435380.0}, {"date": "2026-02-25", "close": 2.0, "volume": 1316278.0}, {"date": "2026-02-26", "close": 2.03, "volume": 1527887.0}, {"date": "2026-02-27", "close": 2.06, "volume": 1176050.0}, {"date": "2026-03-02", "close": 2.08, "volume": 1054315.0}, {"date": "2026-03-03", "close": 2.01, "volume": 1021092.0}, {"date": "2026-03-04", "close": 1.975, "volume": 1357150.0}, {"date": "2026-03-05", "close": 2.01, "volume": 672816.0}, {"date": "2026-03-06", "close": 2.02, "volume": 926067.0}, {"date": "2026-03-09", "close": 1.98, "volume": 1215218.0}, {"date": "2026-03-10", "close": 2.06, "volume": 799470.0}, {"date": "2026-03-11", "close": 1.865, "volume": 3058599.0}, {"date": "2026-03-12", "close": 1.765, "volume": 2229163.0}, {"date": "2026-03-13", "close": 1.78, "volume": 1457746.0}, {"date": "2026-03-16", "close": 1.78, "volume": 926635.0}, {"date": "2026-03-17", "close": 1.785, "volume": 888962.0}, {"date": "2026-03-18", "close": 1.705, "volume": 2018073.0}, {"date": "2026-03-19", "close": 1.71, "volume": 1116129.0}, {"date": "2026-03-20", "close": 1.705, "volume": 1038258.0}, {"date": "2026-03-23", "close": 1.64, "volume": 1830785.0}, {"date": "2026-03-24", "close": 1.61, "volume": 1612476.0}, {"date": "2026-03-25", "close": 1.675, "volume": 2208158.0}, {"date": "2026-03-26", "close": 1.675, "volume": 808401.0}, {"date": "2026-03-27", "close": 1.64, "volume": 631751.0}, {"date": "2026-03-30", "close": 1.58, "volume": 1221476.0}, {"date": "2026-03-31", "close": 1.62, "volume": 856389.0}, {"date": "2026-04-01", "close": 1.765, "volume": 1180630.0}, {"date": "2026-04-02", "close": 1.69, "volume": 660597.0}, {"date": "2026-04-07", "close": 1.71, "volume": 613662.0}, {"date": "2026-04-08", "close": 1.87, "volume": 1473206.0}, {"date": "2026-04-09", "close": 1.8, "volume": 1371203.0}, {"date": "2026-04-10", "close": 1.81, "volume": 577119.0}, {"date": "2026-04-13", "close": 1.75, "volume": 941851.0}, {"date": "2026-04-14", "close": 1.81, "volume": 614952.0}, {"date": "2026-04-15", "close": 1.83, "volume": 995077.0}, {"date": "2026-04-16", "close": 1.875, "volume": 633138.0}, {"date": "2026-04-17", "close": 1.895, "volume": 791656.0}, {"date": "2026-04-20", "close": 1.86, "volume": 343820.0}, {"date": "2026-04-21", "close": 1.91, "volume": 774305.0}, {"date": "2026-04-22", "close": 1.88, "volume": 550542.0}, {"date": "2026-04-23", "close": 1.9, "volume": 431058.0}, {"date": "2026-04-24", "close": 1.89, "volume": 829520.0}, {"date": "2026-04-27", "close": 1.88, "volume": 756651.0}, {"date": "2026-04-28", "close": 1.89, "volume": 550960.0}, {"date": "2026-04-29", "close": 1.88, "volume": 465237.0}, {"date": "2026-04-30", "close": 1.87, "volume": 929297.0}, {"date": "2026-05-01", "close": 1.92, "volume": 837148.0}, {"date": "2026-05-04", "close": 1.97, "volume": 479655.0}, {"date": "2026-05-05", "close": 1.865, "volume": 606132.0}, {"date": "2026-05-06", "close": 1.88, "volume": 525650.0}, {"date": "2026-05-07", "close": 1.87, "volume": 773533.0}, {"date": "2026-05-08", "close": 1.835, "volume": 517911.0}, {"date": "2026-05-11", "close": 1.85, "volume": 385728.0}, {"date": "2026-05-12", "close": 1.91, "volume": 749746.0}, {"date": "2026-05-13", "close": 1.925, "volume": 510549.0}, {"date": "2026-05-14", "close": 1.875, "volume": 378848.0}, {"date": "2026-05-15", "close": 1.86, "volume": 812700.0}, {"date": "2026-05-18", "close": 1.815, "volume": 666971.0}, {"date": "2026-05-19", "close": 1.85, "volume": 170491.0}, {"date": "2026-05-20", "close": 1.77, "volume": 1467264.0}, {"date": "2026-05-21", "close": 1.76, "volume": 809118.0}, {"date": "2026-05-22", "close": 1.795, "volume": 828044.0}, {"date": "2026-05-25", "close": 1.79, "volume": 669437.0}, {"date": "2026-05-26", "close": 1.73, "volume": 551152.0}, {"date": "2026-05-27", "close": 1.71, "volume": 611278.0}, {"date": "2026-05-28", "close": 1.705, "volume": 933730.0}, {"date": "2026-05-29", "close": 1.71, "volume": 969375.0}, {"date": "2026-06-01", "close": 1.755, "volume": 691691.0}, {"date": "2026-06-02", "close": 1.79, "volume": 577824.0}, {"date": "2026-06-03", "close": 1.82, "volume": 862219.0}, {"date": "2026-06-04", "close": 1.78, "volume": 658163.0}, {"date": "2026-06-05", "close": 1.805, "volume": 573067.0}, {"date": "2026-06-09", "close": 1.76, "volume": 1397587.0}, {"date": "2026-06-10", "close": 1.775, "volume": 685123.0}, {"date": "2026-06-11", "close": 1.8, "volume": 652810.0}, {"date": "2026-06-12", "close": 1.845, "volume": 1038758.0}, {"date": "2026-06-15", "close": 1.935, "volume": 952931.0}, {"date": "2026-06-16", "close": 1.93, "volume": 765571.0}, {"date": "2026-06-17", "close": 1.96, "volume": 1146948.0}, {"date": "2026-06-18", "close": 1.975, "volume": 807591.0}, {"date": "2026-06-19", "close": 1.935, "volume": 591195.0}, {"date": "2026-06-22", "close": 1.965, "volume": 842931.0}, {"date": "2026-06-23", "close": 1.92, "volume": 741119.0}, {"date": "2026-06-24", "close": 1.985, "volume": 659808.0}, {"date": "2026-06-25", "close": 1.95, "volume": 829585.0}, {"date": "2026-06-26", "close": 1.98, "volume": 593752.0}, {"date": "2026-06-29", "close": 2.0, "volume": 633675.0}, {"date": "2026-06-30", "close": 2.0, "volume": 342228.0}, {"date": "2026-07-01", "close": 2.06, "volume": 643038.0}, {"date": "2026-07-02", "close": 2.09, "volume": 892939.0}, {"date": "2026-07-03", "close": 2.08, "volume": 554528.0}, {"date": "2026-07-06", "close": 2.08, "volume": 531636.0}, {"date": "2026-07-07", "close": 2.08, "volume": 743226.0}, {"date": "2026-07-08", "close": 2.01, "volume": 491879.0}, {"date": "2026-07-09", "close": 2.02, "volume": 362131.0}, {"date": "2026-07-10", "close": 2.08, "volume": 615783.0}, {"date": "2026-07-13", "close": 2.06, "volume": 702294.0}, {"date": "2026-07-14", "close": 2.06, "volume": 610276.0}, {"date": "2026-07-15", "close": 2.07, "volume": 475882.0}, {"date": "2026-07-16", "close": 2.04, "volume": 427619.0}, {"date": "2026-07-17", "close": 2.04, "volume": 364508.0}, {"date": "2026-07-20", "close": 2.02, "volume": 593621.0}, {"date": "2026-07-21", "close": 2.02, "volume": 326771.0}, {"date": "2026-07-22", "close": 2.03, "volume": 517706.0}, {"date": "2026-07-23", "close": 2.09, "volume": 1461291.0}, {"date": "2026-07-24", "close": 2.1, "volume": 1377506.0}, {"date": "2026-07-27", "close": 2.12, "volume": 1135935.0}, {"date": "2026-07-28", "close": 2.07, "volume": 758415.0}, {"date": "2026-07-29", "close": 2.06, "volume": 622569.0}, {"date": "2026-07-30", "close": 2.01, "volume": 626660.0}, {"date": "2026-07-31", "close": 2.04, "volume": 793311.0}, {"date": "2026-08-03", "close": 2.08, "volume": 542003.0}, {"date": "2026-08-04", "close": 2.08, "volume": 605138.0}, {"date": "2026-08-05", "close": 2.12, "volume": 682265.0}, {"date": "2026-08-06", "close": 2.09, "volume": 746254.0}, {"date": "2026-08-07", "close": 2.09, "volume": 498609.0}, {"date": "2026-08-10", "close": 2.14, "volume": 474166.0}, {"date": "2026-08-11", "close": 2.08, "volume": 969976.0}, {"date": "2026-08-12", "close": 2.04, "volume": 688751.0}, {"date": "2026-08-13", "close": 2.03, "volume": 525690.0}, {"date": "2026-08-14", "close": 2.05, "volume": 498217.0}, {"date": "2026-08-17", "close": 2.02, "volume": 471916.0}, {"date": "2026-08-18", "close": 2.0, "volume": 942846.0}, {"date": "2026-08-19", "close": 1.99, "volume": 756015.0}, {"date": "2026-08-20", "close": 2.06, "volume": 1053967.0}, {"date": "2026-08-21", "close": 2.06, "volume": 946485.0}, {"date": "2026-08-24", "close": 2.1, "volume": 1427069.0}, {"date": "2026-08-25", "close": 2.11, "volume": 652466.0}, {"date": "2026-08-26", "close": 2.11, "volume": 762590.0}, {"date": "2026-08-27", "close": 2.08, "volume": 802527.0}, {"date": "2026-08-28", "close": 2.12, "volume": 620064.0}, {"date": "2026-08-31", "close": 2.12, "volume": 364955.0}, {"date": "2026-09-01", "close": 2.14, "volume": 2145368.0}, {"date": "2026-09-02", "close": 2.1, "volume": 578065.0}, {"date": "2026-09-03", "close": 2.13, "volume": 504817.0}, {"date": "2026-09-04", "close": 2.13, "volume": 799792.0}, {"date": "2026-09-07", "close": 2.13, "volume": 584596.0}, {"date": "2026-09-08", "close": 2.13, "volume": 1116928.0}, {"date": "2026-09-09", "close": 2.08, "volume": 442503.0}, {"date": "2026-09-10", "close": 2.09, "volume": 452711.0}, {"date": "2026-09-11", "close": 2.09, "volume": 568625.0}, {"date": "2026-09-14", "close": 2.06, "volume": 229293.0}, {"date": "2026-09-15", "close": 2.05, "volume": 1067524.0}, {"date": "2026-09-16", "close": 1.995, "volume": 995806.0}, {"date": "2026-09-17", "close": 2.06, "volume": 411018.0}, {"date": "2026-09-18", "close": 2.05, "volume": 736923.0}], "refreshing": true}