{"ticker": "PIA", "overview": {"name": "Pengana International Equities 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": "PIA", "has_prices": true, "as_of": "2026-09-07", "last": 1.08, "prev_close": 1.075, "change": 0.0050000000000001155, "change_pct": 0.004651162790697782, "session_volume": 35014.0, "vwap_5": 1.0846575707075603, "vwap_20": 1.1061265781806409, "vwap_60": 1.2808500014036648, "vwap_250": 1.260736901428772, "high_52w": 1.34, "low_52w": 1.07, "avg_volume_20": 126185.65, "sessions": 400, "market_cap": {"value": 276034154.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03150371", "src": "ASX", "ticker": "PIA", "cik": "", "company": "Pengana International Equities Limited", "company_raw": "Pengana International Equities Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PIA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150371", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35504}, {"id": "ASX-03150369", "src": "ASX", "ticker": "PIA", "cik": "", "company": "Pengana International Equities Limited", "company_raw": "Pengana International Equities Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PIA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150369", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35504}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Name", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.54, "notice_date": "2026-07-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117025-2A1687139", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Julian Constable", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-31", "source_url": "https://www.marketindex.com.au/asx/pia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sandi Orleow", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-01", "source_url": "https://www.marketindex.com.au/asx/pia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Jensen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-03-13", "source_url": "https://www.marketindex.com.au/asx/pia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Groves", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-02-17", "source_url": "https://www.marketindex.com.au/asx/pia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Julian Constable", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-10-19", "source_url": "https://www.marketindex.com.au/asx/pia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Jensen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-10-04", "source_url": "https://www.marketindex.com.au/asx/pia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Julian Constable", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-05-29", "source_url": "https://www.marketindex.com.au/asx/pia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Jensen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-05-09", "source_url": "https://www.marketindex.com.au/asx/pia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Hall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-05-03", "source_url": "https://www.marketindex.com.au/asx/pia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Jensen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-04-26", "source_url": "https://www.marketindex.com.au/asx/pia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Jensen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-03-24", "source_url": "https://www.marketindex.com.au/asx/pia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Julian Constable", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-03-17", "source_url": "https://www.marketindex.com.au/asx/pia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Julian Constable", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-03-08", "source_url": "https://www.marketindex.com.au/asx/pia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Hall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-12-16", "source_url": "https://www.marketindex.com.au/asx/pia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alex Koroknay", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-11-25", "source_url": "https://www.marketindex.com.au/asx/pia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Julian Constable", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-11-04", "source_url": "https://www.marketindex.com.au/asx/pia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alex Koroknay", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-04-16", "source_url": "https://www.marketindex.com.au/asx/pia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jullian Constable", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-04-16", "source_url": "https://www.marketindex.com.au/asx/pia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Clark", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-04-16", "source_url": "https://www.marketindex.com.au/asx/pia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Julian Constable", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-09-17", "source_url": "https://www.marketindex.com.au/asx/pia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Clark", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-05-22", "source_url": "https://www.marketindex.com.au/asx/pia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Clark", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-03-25", "source_url": "https://www.marketindex.com.au/asx/pia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Julian Constable", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-03-03", "source_url": "https://www.marketindex.com.au/asx/pia", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Clark", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-12-17", "source_url": "https://www.marketindex.com.au/asx/pia", "needs_ocr": 0}], "directors": [{"name": "J Lowenstein", "first_seen": "2011-11-24", "last_seen": "2011-11-24", "status": "past", "notices": 1}, {"name": "Clark", "first_seen": "2013-07-03", "last_seen": "2013-07-03", "status": "past", "notices": 1}, {"name": "Philip Clark", "first_seen": "2013-10-15", "last_seen": "2015-04-16", "status": "past", "notices": 5}, {"name": "Jullian Constable", "first_seen": "2015-04-16", "last_seen": "2015-04-16", "status": "past", "notices": 1}, {"name": "Alex Koroknay", "first_seen": "2015-04-16", "last_seen": "2015-11-25", "status": "past", "notices": 2}, {"name": "Peter Hall", "first_seen": "2013-09-25", "last_seen": "2016-05-03", "status": "past", "notices": 3}, {"name": "David Groves", "first_seen": "2017-02-17", "last_seen": "2017-02-17", "status": "past", "notices": 1}, {"name": "Paul Jensen", "first_seen": "2016-03-24", "last_seen": "2017-03-13", "status": "past", "notices": 5}, {"name": "Sandi Orleow", "first_seen": "2019-09-01", "last_seen": "2019-09-01", "status": "past", "notices": 1}, {"name": "Julian Constable", "first_seen": "2014-03-03", "last_seen": "2019-10-31", "status": "past", "notices": 8}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Periodic Reports", "title": "NTA at 23.10.26 Pre-tax 119.85 Post-tax 117.9", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154193-2A1706562"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152426-2A1705866"}, {"date": "2026-10-21", "form": "Periodic Reports", "title": "Monthly Performance Report - 30 September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151189-2A1705341"}, {"date": "2026-10-20", "form": "Periodic Reports", "title": "NTA at 16.10.26 Pre-tax 123.34 Post-tax 120.35", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150921-2A1705219"}, {"date": "2026-10-13", "form": "Periodic Reports", "title": "NTA at 09.10.26 Pre-tax 125.72 Post-tax 122.05", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147974-2A1703856"}], "performance": {"ticker": "PIA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2004-03-19", "close": 0.91586, "volume": 4408439.0}, {"date": "2004-03-22", "close": 0.91586, "volume": 2953230.0}, {"date": "2004-03-23", "close": 0.91586, "volume": 1130491.0}, {"date": "2004-03-24", "close": 0.91586, "volume": 669355.0}, {"date": "2004-03-25", "close": 0.91586, "volume": 511295.0}, {"date": "2004-03-26", "close": 0.91586, "volume": 756661.0}, {"date": "2004-03-29", "close": 0.91586, "volume": 382631.0}, {"date": "2004-03-30", "close": 0.91586, "volume": 670723.0}, {"date": "2004-03-31", "close": 0.91586, "volume": 1081700.0}, {"date": "2004-04-01", "close": 0.91586, "volume": 717401.0}, {"date": "2004-04-02", "close": 0.925815, "volume": 517082.0}, {"date": "2004-04-05", "close": 0.91586, "volume": 491094.0}, {"date": "2004-04-06", "close": 0.925815, "volume": 591860.0}, {"date": "2004-04-07", "close": 0.93577, "volume": 366801.0}, {"date": "2004-04-08", "close": 0.93577, "volume": 327464.0}, {"date": "2004-04-13", "close": 0.945725, "volume": 545497.0}, {"date": "2004-04-14", "close": 0.93577, "volume": 251831.0}, {"date": "2004-04-15", "close": 0.945725, "volume": 261537.0}, {"date": "2004-04-16", "close": 0.945725, "volume": 169950.0}, {"date": "2004-04-19", "close": 0.945725, "volume": 660910.0}, {"date": "2004-04-20", "close": 0.945725, "volume": 232476.0}, {"date": "2004-04-21", "close": 0.945725, "volume": 296889.0}, {"date": "2004-04-22", "close": 0.945725, "volume": 291577.0}, {"date": "2004-04-23", "close": 0.93577, "volume": 207248.0}, {"date": "2004-04-26", "close": 0.93577, "volume": 84957.0}, {"date": "2004-04-27", "close": 0.93577, "volume": 392951.0}, {"date": "2004-04-28", "close": 0.93577, "volume": 242092.0}, {"date": "2004-04-29", "close": 0.93577, "volume": 434988.0}, {"date": "2004-04-30", "close": 0.925815, "volume": 178427.0}, {"date": "2004-05-03", "close": 0.93577, "volume": 198467.0}, {"date": "2004-05-04", "close": 0.93577, "volume": 152547.0}, {"date": "2004-05-05", "close": 0.93577, "volume": 307735.0}, {"date": "2004-05-06", "close": 0.93577, "volume": 166360.0}, {"date": "2004-05-07", "close": 0.93577, "volume": 253641.0}, {"date": "2004-05-10", "close": 0.925815, "volume": 576769.0}, {"date": "2004-05-11", "close": 0.925815, "volume": 173531.0}, {"date": "2004-05-12", "close": 0.925815, "volume": 163747.0}, {"date": "2004-05-13", "close": 0.925815, "volume": 159784.0}, {"date": "2004-05-14", "close": 0.925815, "volume": 293503.0}, {"date": "2004-05-17", "close": 0.925815, "volume": 183823.0}, {"date": "2004-05-18", "close": 0.925815, "volume": 142395.0}, {"date": "2004-05-19", "close": 0.93577, "volume": 189214.0}, {"date": "2004-05-20", "close": 0.945725, "volume": 297175.0}, {"date": "2004-05-21", "close": 0.925815, "volume": 527656.0}, {"date": "2004-05-24", "close": 0.925815, "volume": 135335.0}, {"date": "2004-05-25", "close": 0.93577, "volume": 101792.0}, {"date": "2004-05-26", "close": 0.93577, "volume": 176159.0}, {"date": "2004-05-27", "close": 0.945725, "volume": 166198.0}, {"date": "2004-05-28", "close": 0.945725, "volume": 136925.0}, {"date": "2004-05-31", "close": 0.945725, "volume": 187644.0}, {"date": "2004-06-01", "close": 0.93577, "volume": 110078.0}, {"date": "2004-06-02", "close": 0.95568, "volume": 713125.0}, {"date": "2004-06-03", "close": 0.95568, "volume": 97604.0}, {"date": "2004-06-04", "close": 0.945725, "volume": 364942.0}, {"date": "2004-06-07", "close": 0.945725, "volume": 440925.0}, {"date": "2004-06-08", "close": 0.95568, "volume": 70618.0}, {"date": "2004-06-09", "close": 0.945725, "volume": 269078.0}, {"date": "2004-06-10", "close": 0.945725, "volume": 235319.0}, {"date": "2004-06-11", "close": 0.95568, "volume": 197312.0}, {"date": "2004-06-15", "close": 0.945725, "volume": 106580.0}, {"date": "2004-06-16", "close": 0.95568, "volume": 204457.0}, {"date": "2004-06-17", "close": 0.945725, "volume": 225327.0}, {"date": "2004-06-18", "close": 0.95568, "volume": 174417.0}, {"date": "2004-06-21", "close": 0.965635, "volume": 129583.0}, {"date": "2004-06-22", "close": 0.965635, "volume": 576760.0}, {"date": "2004-06-23", "close": 0.97559, "volume": 184771.0}, {"date": "2004-06-24", "close": 0.965635, "volume": 110598.0}, {"date": "2004-06-25", "close": 0.97559, "volume": 107142.0}, {"date": "2004-06-28", "close": 0.97559, "volume": 427288.0}, {"date": "2004-06-29", "close": 0.97559, "volume": 200467.0}, {"date": "2004-06-30", "close": 0.97559, "volume": 333387.0}, {"date": "2004-07-01", "close": 0.97559, "volume": 110116.0}, {"date": "2004-07-02", "close": 0.985545, "volume": 132416.0}, {"date": "2004-07-05", "close": 0.985545, "volume": 69261.0}, {"date": "2004-07-06", "close": 0.985545, "volume": 171625.0}, {"date": "2004-07-07", "close": 0.985545, "volume": 100088.0}, {"date": "2004-07-08", "close": 0.985545, "volume": 241828.0}, {"date": "2004-07-09", "close": 0.9955, "volume": 266791.0}, {"date": "2004-07-12", "close": 0.985545, "volume": 90080.0}, {"date": "2004-07-13", "close": 0.9955, "volume": 276018.0}, {"date": "2004-07-14", "close": 0.9955, "volume": 276898.0}, {"date": "2004-07-15", "close": 0.985545, "volume": 249641.0}, {"date": "2004-07-16", "close": 0.985545, "volume": 142240.0}, {"date": "2004-07-19", "close": 0.9955, "volume": 399900.0}, {"date": "2004-07-20", "close": 0.9955, "volume": 142642.0}, {"date": "2004-07-21", "close": 0.985545, "volume": 284972.0}, {"date": "2004-07-22", "close": 0.985545, "volume": 136213.0}, {"date": "2004-07-23", "close": 0.985545, "volume": 138257.0}, {"date": "2004-07-26", "close": 0.9955, "volume": 201974.0}, {"date": "2004-07-27", "close": 0.985545, "volume": 182513.0}, {"date": "2004-07-28", "close": 0.985545, "volume": 168282.0}, {"date": "2004-07-29", "close": 0.985545, "volume": 136516.0}, {"date": "2004-07-30", "close": 0.985545, "volume": 159641.0}, {"date": "2004-08-02", "close": 0.985545, "volume": 214369.0}, {"date": "2004-08-03", "close": 0.9955, "volume": 218327.0}, {"date": "2004-08-04", "close": 0.985545, "volume": 167675.0}, {"date": "2004-08-05", "close": 0.9955, "volume": 62531.0}, {"date": "2004-08-06", "close": 0.985545, "volume": 213963.0}, {"date": "2004-08-09", "close": 0.9955, "volume": 333250.0}, {"date": "2004-08-10", "close": 0.9955, "volume": 163647.0}, {"date": "2004-08-11", "close": 0.985545, "volume": 141192.0}, {"date": "2004-08-12", "close": 0.9955, "volume": 114878.0}, {"date": "2004-08-13", "close": 0.9955, "volume": 373651.0}, {"date": "2004-08-16", "close": 0.9955, "volume": 188388.0}, {"date": "2004-08-17", "close": 0.9955, "volume": 157841.0}, {"date": "2004-08-18", "close": 0.985545, "volume": 134293.0}, {"date": "2004-08-19", "close": 0.985545, "volume": 201892.0}, {"date": "2004-08-20", "close": 0.97559, "volume": 284679.0}, {"date": "2004-08-23", "close": 0.97559, "volume": 80341.0}, {"date": "2004-08-24", "close": 0.985545, "volume": 219147.0}, {"date": "2004-08-25", "close": 0.97559, "volume": 265419.0}, {"date": "2004-08-26", "close": 0.985545, "volume": 116139.0}, {"date": "2004-08-27", "close": 0.985545, "volume": 255048.0}, {"date": "2004-08-30", "close": 0.985545, "volume": 320839.0}, {"date": "2004-08-31", "close": 0.985545, "volume": 245832.0}, {"date": "2004-09-01", "close": 0.9955, "volume": 148950.0}, {"date": "2004-09-02", "close": 0.985545, "volume": 141035.0}, {"date": "2004-09-03", "close": 0.9955, "volume": 309347.0}, {"date": "2004-09-06", "close": 0.9955, "volume": 419221.0}, {"date": "2004-09-07", "close": 0.9955, "volume": 170045.0}, {"date": "2004-09-08", "close": 0.9955, "volume": 116474.0}, {"date": "2004-09-09", "close": 0.985545, "volume": 172039.0}, {"date": "2004-09-10", "close": 0.9955, "volume": 204716.0}, {"date": "2004-09-13", "close": 0.985545, "volume": 104636.0}, {"date": "2004-09-14", "close": 0.9955, "volume": 237097.0}, {"date": "2004-09-15", "close": 0.9955, "volume": 218073.0}, {"date": "2004-09-16", "close": 0.985545, "volume": 109156.0}, {"date": "2004-09-17", "close": 0.97559, "volume": 280884.0}, {"date": "2004-09-20", "close": 0.97559, "volume": 312798.0}, {"date": "2004-09-21", "close": 0.985545, "volume": 180742.0}, {"date": "2004-09-22", "close": 0.97559, "volume": 260992.0}, {"date": "2004-09-23", "close": 0.97559, "volume": 158648.0}, {"date": "2004-09-24", "close": 0.985545, "volume": 196767.0}, {"date": "2004-09-27", "close": 0.985545, "volume": 154194.0}, {"date": "2004-09-28", "close": 0.9955, "volume": 412321.0}, {"date": "2004-09-29", "close": 0.9955, "volume": 480476.0}, {"date": "2004-09-30", "close": 0.985545, "volume": 162967.0}, {"date": "2004-10-01", "close": 0.9955, "volume": 143646.0}, {"date": "2004-10-04", "close": 1.005455, "volume": 96359.0}, {"date": "2004-10-05", "close": 0.9955, "volume": 150228.0}, {"date": "2004-10-06", "close": 0.985545, "volume": 221884.0}, {"date": "2004-10-07", "close": 0.9955, "volume": 162155.0}, {"date": "2004-10-08", "close": 0.985545, "volume": 68006.0}, {"date": "2004-10-11", "close": 0.985545, "volume": 105322.0}, {"date": "2004-10-12", "close": 0.9955, "volume": 281703.0}, {"date": "2004-10-13", "close": 0.9955, "volume": 177712.0}, {"date": "2004-10-14", "close": 0.9955, "volume": 187783.0}, {"date": "2004-10-15", "close": 0.985545, "volume": 300030.0}, {"date": "2004-10-18", "close": 0.985545, "volume": 221817.0}, {"date": "2004-10-19", "close": 0.97559, "volume": 107584.0}, {"date": "2004-10-20", "close": 0.97559, "volume": 182911.0}, {"date": "2004-10-21", "close": 0.97559, "volume": 156947.0}, {"date": "2004-10-22", "close": 0.97559, "volume": 79357.0}, {"date": "2004-10-25", "close": 0.985545, "volume": 212872.0}, {"date": "2004-10-26", "close": 0.965635, "volume": 144249.0}, {"date": "2004-10-27", "close": 0.97559, "volume": 155793.0}, {"date": "2004-10-28", "close": 0.965635, "volume": 105244.0}, {"date": "2004-10-29", "close": 0.97559, "volume": 80672.0}, {"date": "2004-11-01", "close": 0.965635, "volume": 210531.0}, {"date": "2004-11-02", "close": 0.965635, "volume": 188440.0}, {"date": "2004-11-03", "close": 0.965635, "volume": 109525.0}, {"date": "2004-11-04", "close": 0.965635, "volume": 120743.0}, {"date": "2004-11-05", "close": 0.965635, "volume": 383780.0}, {"date": "2004-11-08", "close": 0.965635, "volume": 281778.0}, {"date": "2004-11-09", "close": 0.965635, "volume": 134103.0}, {"date": "2004-11-10", "close": 0.965635, "volume": 167123.0}, {"date": "2004-11-11", "close": 0.965635, "volume": 198341.0}, {"date": "2004-11-12", "close": 0.95568, "volume": 213214.0}, {"date": "2004-11-15", "close": 0.965635, "volume": 140379.0}, {"date": "2004-11-16", "close": 0.965635, "volume": 226034.0}, {"date": "2004-11-17", "close": 0.97559, "volume": 264283.0}, {"date": "2004-11-18", "close": 0.965635, "volume": 219384.0}, {"date": "2004-11-19", "close": 0.965635, "volume": 229197.0}, {"date": "2004-11-22", "close": 0.965635, "volume": 160951.0}, {"date": "2004-11-23", "close": 0.965635, "volume": 286650.0}, {"date": "2004-11-24", "close": 0.965635, "volume": 308597.0}, {"date": "2004-11-25", "close": 0.95568, "volume": 267712.0}, {"date": "2004-11-26", "close": 0.95568, "volume": 266183.0}, {"date": "2004-11-29", "close": 0.97559, "volume": 247661.0}, {"date": "2004-11-30", "close": 0.965635, "volume": 106125.0}, {"date": "2004-12-01", "close": 0.965635, "volume": 217734.0}, {"date": "2004-12-02", "close": 0.95568, "volume": 416037.0}, {"date": "2004-12-03", "close": 0.965635, "volume": 277390.0}, {"date": "2004-12-06", "close": 0.965635, "volume": 540261.0}, {"date": "2004-12-07", "close": 0.95568, "volume": 326862.0}, {"date": "2004-12-08", "close": 0.95568, "volume": 744109.0}, {"date": "2004-12-09", "close": 0.95568, "volume": 203380.0}, {"date": "2004-12-10", "close": 0.945725, "volume": 221764.0}, {"date": "2004-12-13", "close": 0.95568, "volume": 285186.0}, {"date": "2004-12-14", "close": 0.95568, "volume": 304681.0}, {"date": "2004-12-15", "close": 0.945725, "volume": 439629.0}, {"date": "2004-12-16", "close": 0.945725, "volume": 163509.0}, {"date": "2004-12-17", "close": 0.95568, "volume": 591112.0}, {"date": "2004-12-20", "close": 0.95568, "volume": 246176.0}, {"date": "2004-12-21", "close": 0.965635, "volume": 168435.0}, {"date": "2004-12-22", "close": 0.95568, "volume": 334722.0}, {"date": "2004-12-23", "close": 0.95568, "volume": 252143.0}, {"date": "2004-12-24", "close": 0.965635, "volume": 254646.0}, {"date": "2004-12-29", "close": 0.95568, "volume": 53706.0}, {"date": "2004-12-30", "close": 0.95568, "volume": 191843.0}, {"date": "2004-12-31", "close": 0.95568, "volume": 68106.0}, {"date": "2005-01-04", "close": 0.965635, "volume": 110763.0}, {"date": "2005-01-05", "close": 0.965635, "volume": 186962.0}, {"date": "2005-01-06", "close": 0.95568, "volume": 95705.0}, {"date": "2005-01-07", "close": 0.965635, "volume": 244725.0}, {"date": "2005-01-10", "close": 0.965635, "volume": 154269.0}, {"date": "2005-01-11", "close": 0.95568, "volume": 170490.0}, {"date": "2005-01-12", "close": 0.965635, "volume": 179739.0}, {"date": "2005-01-13", "close": 0.965635, "volume": 207656.0}, {"date": "2005-01-14", "close": 0.97559, "volume": 183451.0}, {"date": "2005-01-17", "close": 0.95568, "volume": 604977.0}, {"date": "2005-01-18", "close": 0.965635, "volume": 297616.0}, {"date": "2005-01-19", "close": 0.95568, "volume": 276771.0}, {"date": "2005-01-20", "close": 0.95568, "volume": 326902.0}, {"date": "2005-01-21", "close": 0.945725, "volume": 195866.0}, {"date": "2005-01-24", "close": 0.93577, "volume": 309699.0}, {"date": "2005-01-25", "close": 0.965635, "volume": 547682.0}, {"date": "2005-01-27", "close": 0.945725, "volume": 203898.0}, {"date": "2005-01-28", "close": 0.945725, "volume": 434173.0}, {"date": "2005-01-31", "close": 0.965635, "volume": 172777.0}, {"date": "2005-02-01", "close": 0.95568, "volume": 195108.0}, {"date": "2005-02-02", "close": 0.95568, "volume": 392559.0}, {"date": "2005-02-03", "close": 0.945725, "volume": 487863.0}, {"date": "2005-02-04", "close": 0.95568, "volume": 181395.0}, {"date": "2005-02-07", "close": 0.945725, "volume": 368851.0}, {"date": "2005-02-08", "close": 0.95568, "volume": 256666.0}, {"date": "2005-02-09", "close": 0.95568, "volume": 274972.0}, {"date": "2005-02-10", "close": 0.945725, "volume": 402448.0}, {"date": "2005-02-11", "close": 0.93577, "volume": 623567.0}, {"date": "2005-02-14", "close": 0.95568, "volume": 445578.0}, {"date": "2005-02-15", "close": 0.95568, "volume": 415974.0}, {"date": "2005-02-16", "close": 0.965635, "volume": 346817.0}, {"date": "2005-02-17", "close": 0.965635, "volume": 206006.0}, {"date": "2005-02-18", "close": 0.965635, "volume": 316483.0}, {"date": "2005-02-21", "close": 0.95568, "volume": 288568.0}, {"date": "2005-02-22", "close": 0.945725, "volume": 648485.0}, {"date": "2005-02-23", "close": 0.945725, "volume": 702339.0}, {"date": "2005-02-24", "close": 0.93577, "volume": 158937.0}, {"date": "2005-02-25", "close": 0.93577, "volume": 695781.0}, {"date": "2005-02-28", "close": 0.93577, "volume": 1242452.0}, {"date": "2005-03-01", "close": 0.93577, "volume": 348317.0}, {"date": "2005-03-02", "close": 0.93577, "volume": 655594.0}, {"date": "2005-03-03", "close": 0.925815, "volume": 1132495.0}, {"date": "2005-03-04", "close": 0.925815, "volume": 555776.0}, {"date": "2005-03-07", "close": 0.93577, "volume": 685521.0}, {"date": "2005-03-08", "close": 0.93577, "volume": 215556.0}, {"date": "2005-03-09", "close": 0.945725, "volume": 444463.0}, {"date": "2005-03-10", "close": 0.945725, "volume": 292093.0}, {"date": "2005-03-11", "close": 0.93577, "volume": 379113.0}, {"date": "2005-03-14", "close": 0.945725, "volume": 172992.0}, {"date": "2005-03-15", "close": 0.93577, "volume": 413273.0}, {"date": "2005-03-16", "close": 0.93577, "volume": 316148.0}, {"date": "2005-03-17", "close": 0.945725, "volume": 726811.0}, {"date": "2005-03-18", "close": 0.945725, "volume": 577211.0}, {"date": "2005-03-21", "close": 0.945725, "volume": 322010.0}, {"date": "2005-03-22", "close": 0.93577, "volume": 412646.0}, {"date": "2005-03-23", "close": 0.95568, "volume": 433085.0}, {"date": "2005-03-24", "close": 0.945725, "volume": 255171.0}, {"date": "2005-03-29", "close": 0.965635, "volume": 454892.0}, {"date": "2005-03-30", "close": 0.945725, "volume": 434685.0}, {"date": "2005-03-31", "close": 0.95568, "volume": 220174.0}, {"date": "2005-04-01", "close": 0.95568, "volume": 556758.0}, {"date": "2005-04-04", "close": 0.9507025, "volume": 195678.0}, {"date": "2005-04-05", "close": 0.945725, "volume": 469715.0}, {"date": "2005-04-06", "close": 0.9606575, "volume": 347380.0}, {"date": "2005-04-07", "close": 0.9407475, "volume": 233895.0}, {"date": "2005-04-08", "close": 0.945725, "volume": 273708.0}, {"date": "2005-04-11", "close": 0.9407475, "volume": 347212.0}, {"date": "2005-04-12", "close": 0.945725, "volume": 289711.0}, {"date": "2005-04-13", "close": 0.9407475, "volume": 267937.0}, {"date": "2005-04-14", "close": 0.9407475, "volume": 213070.0}, {"date": "2005-04-15", "close": 0.9407475, "volume": 326008.0}, {"date": "2005-04-18", "close": 0.93577, "volume": 858312.0}, {"date": "2005-04-19", "close": 0.925815, "volume": 319942.0}, {"date": "2005-04-20", "close": 0.925815, "volume": 554513.0}, {"date": "2005-04-21", "close": 0.91586, "volume": 337830.0}, {"date": "2005-04-22", "close": 0.9208375, "volume": 261658.0}, {"date": "2005-04-26", "close": 0.9108825, "volume": 281438.0}, {"date": "2005-04-27", "close": 0.905905, "volume": 660368.0}, {"date": "2005-04-28", "close": 0.89595, "volume": 263968.0}, {"date": "2005-04-29", "close": 0.89595, "volume": 300050.0}, {"date": "2005-05-02", "close": 0.89595, "volume": 360321.0}, {"date": "2005-05-03", "close": 0.905905, "volume": 222164.0}, {"date": "2005-05-04", "close": 0.905905, "volume": 322472.0}, {"date": "2005-05-05", "close": 0.8909725, "volume": 212955.0}, {"date": "2005-05-06", "close": 0.905905, "volume": 142918.0}, {"date": "2005-05-09", "close": 0.9009275, "volume": 149281.0}, {"date": "2005-05-10", "close": 0.8909725, "volume": 297449.0}, {"date": "2005-05-11", "close": 0.8909725, "volume": 218147.0}, {"date": "2005-05-12", "close": 0.89595, "volume": 186528.0}, {"date": "2005-05-13", "close": 0.89595, "volume": 170649.0}, {"date": "2005-05-16", "close": 0.89595, "volume": 247617.0}, {"date": "2005-05-17", "close": 0.89595, "volume": 598536.0}, {"date": "2005-05-18", "close": 0.89595, "volume": 424761.0}, {"date": "2005-05-19", "close": 0.9009275, "volume": 270567.0}, {"date": "2005-05-20", "close": 0.9009275, "volume": 198945.0}, {"date": "2005-05-23", "close": 0.905905, "volume": 194368.0}, {"date": "2005-05-24", "close": 0.905905, "volume": 413009.0}, {"date": "2005-05-25", "close": 0.905905, "volume": 141077.0}, {"date": "2005-05-26", "close": 0.89595, "volume": 227467.0}, {"date": "2005-05-27", "close": 0.9009275, "volume": 405015.0}, {"date": "2005-05-30", "close": 0.9108825, "volume": 489724.0}, {"date": "2005-05-31", "close": 0.9108825, "volume": 150172.0}, {"date": "2005-06-01", "close": 0.9108825, "volume": 154577.0}, {"date": "2005-06-02", "close": 0.9108825, "volume": 505086.0}, {"date": "2005-06-03", "close": 0.9108825, "volume": 222095.0}, {"date": "2005-06-06", "close": 0.91586, "volume": 195126.0}, {"date": "2005-06-07", "close": 0.9108825, "volume": 454016.0}, {"date": "2005-06-08", "close": 0.9108825, "volume": 267898.0}, {"date": "2005-06-09", "close": 0.91586, "volume": 297304.0}, {"date": "2005-06-10", "close": 0.9208375, "volume": 278582.0}, {"date": "2005-06-14", "close": 0.925815, "volume": 368228.0}, {"date": "2005-06-15", "close": 0.9307925, "volume": 270965.0}, {"date": "2005-06-16", "close": 0.9208375, "volume": 230957.0}, {"date": "2005-06-17", "close": 0.93577, "volume": 567642.0}, {"date": "2005-06-20", "close": 0.925815, "volume": 130964.0}, {"date": "2005-06-21", "close": 0.91586, "volume": 295169.0}, {"date": "2005-06-22", "close": 0.9108825, "volume": 707029.0}, {"date": "2005-06-23", "close": 0.9208375, "volume": 814413.0}, {"date": "2005-06-24", "close": 0.905905, "volume": 335203.0}, {"date": "2005-06-27", "close": 0.91586, "volume": 733734.0}, {"date": "2005-06-28", "close": 0.9108825, "volume": 179141.0}, {"date": "2005-06-29", "close": 0.905905, "volume": 418936.0}, {"date": "2005-06-30", "close": 0.91586, "volume": 903110.0}, {"date": "2005-07-01", "close": 0.9208375, "volume": 171052.0}, {"date": "2005-07-04", "close": 0.925815, "volume": 259437.0}, {"date": "2005-07-05", "close": 0.925815, "volume": 112521.0}, {"date": "2005-07-06", "close": 0.9307925, "volume": 344792.0}, {"date": "2005-07-07", "close": 0.925815, "volume": 145382.0}, {"date": "2005-07-08", "close": 0.9208375, "volume": 336508.0}, {"date": "2005-07-11", "close": 0.925815, "volume": 226270.0}, {"date": "2005-07-12", "close": 0.925815, "volume": 119836.0}, {"date": "2005-07-13", "close": 0.9208375, "volume": 280254.0}, {"date": "2005-07-14", "close": 0.93577, "volume": 290813.0}, {"date": "2005-07-15", "close": 0.925815, "volume": 178663.0}, {"date": "2005-07-18", "close": 0.93577, "volume": 206297.0}, {"date": "2005-07-19", "close": 0.93577, "volume": 192554.0}, {"date": "2005-07-20", "close": 0.9307925, "volume": 176180.0}, {"date": "2005-07-21", "close": 0.9407475, "volume": 396741.0}, {"date": "2005-07-22", "close": 0.9407475, "volume": 283560.0}, {"date": "2005-07-25", "close": 0.9407475, "volume": 600229.0}, {"date": "2005-07-26", "close": 0.93577, "volume": 320775.0}, {"date": "2005-07-27", "close": 0.945725, "volume": 278955.0}, {"date": "2005-07-28", "close": 0.9507025, "volume": 350772.0}, {"date": "2005-07-29", "close": 0.9507025, "volume": 308113.0}, {"date": "2005-08-01", "close": 0.9407475, "volume": 210196.0}, {"date": "2005-08-02", "close": 0.95568, "volume": 304592.0}, {"date": "2005-08-03", "close": 0.95568, "volume": 272668.0}, {"date": "2005-08-04", "close": 0.9606575, "volume": 340099.0}, {"date": "2005-08-05", "close": 0.95568, "volume": 171771.0}, {"date": "2005-08-08", "close": 0.945725, "volume": 274857.0}, {"date": "2005-08-09", "close": 0.965635, "volume": 228202.0}, {"date": "2005-08-10", "close": 0.9606575, "volume": 179868.0}, {"date": "2005-08-11", "close": 0.965635, "volume": 232574.0}, {"date": "2005-08-12", "close": 0.9706125, "volume": 368184.0}, {"date": "2005-08-15", "close": 0.95568, "volume": 373042.0}, {"date": "2005-08-16", "close": 0.9606575, "volume": 165673.0}, {"date": "2005-08-17", "close": 0.9606575, "volume": 234934.0}, {"date": "2005-08-18", "close": 0.9507025, "volume": 291036.0}, {"date": "2005-08-19", "close": 0.95568, "volume": 276710.0}, {"date": "2005-08-22", "close": 0.95568, "volume": 266119.0}, {"date": "2005-08-23", "close": 0.95568, "volume": 268215.0}, {"date": "2005-08-24", "close": 0.9507025, "volume": 315047.0}, {"date": "2005-08-25", "close": 0.95568, "volume": 220781.0}, {"date": "2005-08-26", "close": 0.9507025, "volume": 213122.0}, {"date": "2005-08-29", "close": 0.9407475, "volume": 252025.0}, {"date": "2005-08-30", "close": 0.945725, "volume": 104661.0}, {"date": "2005-08-31", "close": 0.9407475, "volume": 200818.0}, {"date": "2005-09-01", "close": 0.945725, "volume": 232952.0}, {"date": "2005-09-02", "close": 0.9507025, "volume": 316948.0}, {"date": "2005-09-05", "close": 0.95568, "volume": 301634.0}, {"date": "2005-09-06", "close": 0.9507025, "volume": 184124.0}, {"date": "2005-09-07", "close": 0.9507025, "volume": 436295.0}, {"date": "2005-09-08", "close": 0.945725, "volume": 196062.0}, {"date": "2005-09-09", "close": 0.945725, "volume": 185994.0}, {"date": "2005-09-12", "close": 0.9407475, "volume": 186146.0}, {"date": "2005-09-13", "close": 0.945725, "volume": 934606.0}, {"date": "2005-09-14", "close": 0.9507025, "volume": 517968.0}, {"date": "2005-09-15", "close": 0.95568, "volume": 454814.0}, {"date": "2005-09-16", "close": 0.965635, "volume": 481755.0}, {"date": "2005-09-19", "close": 0.95568, "volume": 172236.0}, {"date": "2005-09-20", "close": 0.95568, "volume": 230557.0}, {"date": "2005-09-21", "close": 0.95568, "volume": 409643.0}, {"date": "2005-09-22", "close": 0.95568, "volume": 426455.0}, {"date": "2005-09-23", "close": 0.965635, "volume": 554548.0}, {"date": "2005-09-26", "close": 0.965635, "volume": 344913.0}, {"date": "2005-09-27", "close": 0.965635, "volume": 307233.0}, {"date": "2005-09-28", "close": 0.965635, "volume": 513197.0}, {"date": "2005-09-29", "close": 0.9606575, "volume": 545582.0}, {"date": "2005-09-30", "close": 0.95568, "volume": 293844.0}, {"date": "2005-10-03", "close": 0.945725, "volume": 131718.0}, {"date": "2005-10-04", "close": 0.9407475, "volume": 134292.0}, {"date": "2005-10-05", "close": 0.93577, "volume": 348569.0}, {"date": "2005-10-06", "close": 0.93577, "volume": 636398.0}, {"date": "2005-10-07", "close": 0.93577, "volume": 62391.0}, {"date": "2005-10-10", "close": 0.93577, "volume": 172031.0}, {"date": "2005-10-11", "close": 0.9307925, "volume": 215462.0}, {"date": "2005-10-12", "close": 0.93577, "volume": 338662.0}, {"date": "2005-10-13", "close": 0.93577, "volume": 481069.0}, {"date": "2005-10-14", "close": 0.945725, "volume": 171974.0}, {"date": "2005-10-17", "close": 0.9407475, "volume": 131252.0}, {"date": "2005-10-18", "close": 0.93577, "volume": 256590.0}, {"date": "2005-10-19", "close": 0.9407475, "volume": 501386.0}, {"date": "2005-10-20", "close": 0.945725, "volume": 334761.0}, {"date": "2005-10-21", "close": 0.9307925, "volume": 607377.0}, {"date": "2005-10-24", "close": 0.9307925, "volume": 189308.0}, {"date": "2005-10-25", "close": 0.925815, "volume": 499806.0}, {"date": "2005-10-26", "close": 0.9307925, "volume": 339133.0}, {"date": "2005-10-27", "close": 0.9307925, "volume": 200626.0}, {"date": "2005-10-28", "close": 0.9407475, "volume": 137906.0}, {"date": "2005-10-31", "close": 0.945725, "volume": 356351.0}, {"date": "2005-11-01", "close": 0.945725, "volume": 137381.0}, {"date": "2005-11-02", "close": 0.93577, "volume": 529518.0}, {"date": "2005-11-03", "close": 0.9307925, "volume": 452369.0}, {"date": "2005-11-04", "close": 0.93577, "volume": 297544.0}, {"date": "2005-11-07", "close": 0.93577, "volume": 279199.0}, {"date": "2005-11-08", "close": 0.93577, "volume": 155781.0}, {"date": "2005-11-09", "close": 0.9407475, "volume": 164812.0}, {"date": "2005-11-10", "close": 0.9407475, "volume": 169340.0}, {"date": "2005-11-11", "close": 0.945725, "volume": 181192.0}, {"date": "2005-11-14", "close": 0.9407475, "volume": 640974.0}, {"date": "2005-11-15", "close": 0.945725, "volume": 424912.0}, {"date": "2005-11-16", "close": 0.9507025, "volume": 368847.0}, {"date": "2005-11-17", "close": 0.9507025, "volume": 287485.0}, {"date": "2005-11-18", "close": 0.95568, "volume": 302606.0}, {"date": "2005-11-21", "close": 0.9606575, "volume": 316373.0}, {"date": "2005-11-22", "close": 0.9606575, "volume": 383268.0}, {"date": "2005-11-23", "close": 0.9706125, "volume": 552851.0}, {"date": "2005-11-24", "close": 0.965635, "volume": 122030.0}, {"date": "2005-11-25", "close": 0.9706125, "volume": 262146.0}, {"date": "2005-11-28", "close": 0.965635, "volume": 347423.0}, {"date": "2005-11-29", "close": 0.965635, "volume": 1805625.0}, {"date": "2005-11-30", "close": 0.965635, "volume": 204181.0}, {"date": "2005-12-01", "close": 0.965635, "volume": 232049.0}, {"date": "2005-12-02", "close": 0.965635, "volume": 198443.0}, {"date": "2005-12-05", "close": 0.965635, "volume": 266562.0}, {"date": "2005-12-06", "close": 0.965635, "volume": 532006.0}, {"date": "2005-12-07", "close": 0.965635, "volume": 308839.0}, {"date": "2005-12-08", "close": 0.9606575, "volume": 452729.0}, {"date": "2005-12-09", "close": 0.9606575, "volume": 136202.0}, {"date": "2005-12-12", "close": 0.9706125, "volume": 233531.0}, {"date": "2005-12-13", "close": 0.9805675, "volume": 440763.0}, {"date": "2005-12-14", "close": 0.9805675, "volume": 351010.0}, {"date": "2005-12-15", "close": 0.9706125, "volume": 284179.0}, {"date": "2005-12-16", "close": 0.9706125, "volume": 338065.0}, {"date": "2005-12-19", "close": 0.9805675, "volume": 265139.0}, {"date": "2005-12-20", "close": 0.9706125, "volume": 193231.0}, {"date": "2005-12-21", "close": 0.9805675, "volume": 238813.0}, {"date": "2005-12-22", "close": 0.985545, "volume": 93316.0}, {"date": "2005-12-23", "close": 0.97559, "volume": 162732.0}, {"date": "2005-12-28", "close": 0.9805675, "volume": 6027.0}, {"date": "2005-12-29", "close": 0.985545, "volume": 55377.0}, {"date": "2005-12-30", "close": 0.985545, "volume": 38373.0}, {"date": "2006-01-03", "close": 0.9805675, "volume": 138212.0}, {"date": "2006-01-04", "close": 0.9955, "volume": 298648.0}, {"date": "2006-01-05", "close": 1.005455, "volume": 355851.0}, {"date": "2006-01-06", "close": 1.005455, "volume": 120742.0}, {"date": "2006-01-09", "close": 1.03532, "volume": 150802.0}, {"date": "2006-01-10", "close": 1.03532, "volume": 146649.0}, {"date": "2006-01-11", "close": 1.025365, "volume": 287832.0}, {"date": "2006-01-12", "close": 1.05523, "volume": 150904.0}, {"date": "2006-01-13", "close": 1.045275, "volume": 92848.0}, {"date": "2006-01-16", "close": 1.045275, "volume": 58584.0}, {"date": "2006-01-17", "close": 1.03532, "volume": 136154.0}, {"date": "2006-01-18", "close": 1.03532, "volume": 429709.0}, {"date": "2006-01-19", "close": 1.03532, "volume": 322166.0}, {"date": "2006-01-20", "close": 1.0402975, "volume": 122105.0}, {"date": "2006-01-23", "close": 1.03532, "volume": 242830.0}, {"date": "2006-01-24", "close": 1.03532, "volume": 117567.0}, {"date": "2006-01-25", "close": 1.025365, "volume": 314776.0}, {"date": "2006-01-27", "close": 1.03532, "volume": 158584.0}, {"date": "2006-01-30", "close": 1.0402975, "volume": 136966.0}, {"date": "2006-01-31", "close": 1.025365, "volume": 396077.0}, {"date": "2006-02-01", "close": 1.03532, "volume": 143293.0}, {"date": "2006-02-02", "close": 1.03532, "volume": 168655.0}, {"date": "2006-02-03", "close": 1.025365, "volume": 230547.0}, {"date": "2006-02-06", "close": 1.01541, "volume": 146042.0}, {"date": "2006-02-07", "close": 1.0203875, "volume": 119472.0}, {"date": "2006-02-08", "close": 1.025365, "volume": 225550.0}, {"date": "2006-02-09", "close": 1.0203875, "volume": 164529.0}, {"date": "2006-02-10", "close": 1.0303425, "volume": 188667.0}, {"date": "2006-02-13", "close": 1.025365, "volume": 200777.0}, {"date": "2006-02-14", "close": 1.03532, "volume": 161202.0}, {"date": "2006-02-15", "close": 1.03532, "volume": 189272.0}, {"date": "2006-02-16", "close": 1.03532, "volume": 242077.0}, {"date": "2006-02-17", "close": 1.025365, "volume": 216173.0}, {"date": "2006-02-20", "close": 1.03532, "volume": 541306.0}, {"date": "2006-02-21", "close": 1.0402975, "volume": 179541.0}, {"date": "2006-02-22", "close": 1.03532, "volume": 145338.0}, {"date": "2006-02-23", "close": 1.0303425, "volume": 502755.0}, {"date": "2006-02-24", "close": 1.0303425, "volume": 237742.0}, {"date": "2006-02-27", "close": 1.03532, "volume": 100342.0}, {"date": "2006-02-28", "close": 1.03532, "volume": 99198.0}, {"date": "2006-03-01", "close": 1.0402975, "volume": 175873.0}, {"date": "2006-03-02", "close": 1.0402975, "volume": 351446.0}, {"date": "2006-03-03", "close": 1.03532, "volume": 189769.0}, {"date": "2006-03-06", "close": 1.03532, "volume": 57524.0}, {"date": "2006-03-07", "close": 1.0402975, "volume": 230729.0}, {"date": "2006-03-08", "close": 1.0402975, "volume": 472718.0}, {"date": "2006-03-09", "close": 1.045275, "volume": 533782.0}, {"date": "2006-03-10", "close": 1.045275, "volume": 129583.0}, {"date": "2006-03-13", "close": 1.045275, "volume": 527037.0}, {"date": "2006-03-14", "close": 1.0402975, "volume": 331840.0}, {"date": "2006-03-15", "close": 1.0502525, "volume": 239772.0}, {"date": "2006-03-16", "close": 1.0402975, "volume": 154510.0}, {"date": "2006-03-17", "close": 1.045275, "volume": 264981.0}, {"date": "2006-03-20", "close": 1.0402975, "volume": 333141.0}, {"date": "2006-03-21", "close": 1.0402975, "volume": 152679.0}, {"date": "2006-03-22", "close": 1.0402975, "volume": 585829.0}, {"date": "2006-03-23", "close": 1.0502525, "volume": 604529.0}, {"date": "2006-03-24", "close": 1.0801175, "volume": 909235.0}, {"date": "2006-03-27", "close": 1.07514, "volume": 704397.0}, {"date": "2006-03-28", "close": 1.085095, "volume": 320989.0}, {"date": "2006-03-29", "close": 1.085095, "volume": 219834.0}, {"date": "2006-03-30", "close": 1.09505, "volume": 314982.0}, {"date": "2006-03-31", "close": 1.11496, "volume": 631499.0}, {"date": "2006-04-03", "close": 1.085095, "volume": 459721.0}, {"date": "2006-04-04", "close": 1.07514, "volume": 398580.0}, {"date": "2006-04-05", "close": 1.07514, "volume": 280657.0}, {"date": "2006-04-06", "close": 1.085095, "volume": 206050.0}, {"date": "2006-04-07", "close": 1.085095, "volume": 296921.0}, {"date": "2006-04-10", "close": 1.085095, "volume": 519996.0}, {"date": "2006-04-11", "close": 1.085095, "volume": 388261.0}, {"date": "2006-04-12", "close": 1.085095, "volume": 459342.0}, {"date": "2006-04-13", "close": 1.0801175, "volume": 345227.0}, {"date": "2006-04-18", "close": 1.07514, "volume": 448748.0}, {"date": "2006-04-19", "close": 1.0801175, "volume": 701012.0}, {"date": "2006-04-20", "close": 1.0801175, "volume": 321335.0}, {"date": "2006-04-21", "close": 1.085095, "volume": 935359.0}, {"date": "2006-04-24", "close": 1.085095, "volume": 591788.0}, {"date": "2006-04-26", "close": 1.0900725, "volume": 371866.0}, {"date": "2006-04-27", "close": 1.09505, "volume": 398477.0}, {"date": "2006-04-28", "close": 1.09505, "volume": 426996.0}, {"date": "2006-05-01", "close": 1.1000275, "volume": 619494.0}, {"date": "2006-05-02", "close": 1.09505, "volume": 467418.0}, {"date": "2006-05-03", "close": 1.105005, "volume": 176906.0}, {"date": "2006-05-04", "close": 1.09505, "volume": 374901.0}, {"date": "2006-05-05", "close": 1.105005, "volume": 385550.0}, {"date": "2006-05-08", "close": 1.105005, "volume": 335070.0}, {"date": "2006-05-09", "close": 1.105005, "volume": 360296.0}, {"date": "2006-05-10", "close": 1.105005, "volume": 274623.0}, {"date": "2006-05-11", "close": 1.105005, "volume": 300134.0}, {"date": "2006-05-12", "close": 1.105005, "volume": 336919.0}, {"date": "2006-05-15", "close": 1.105005, "volume": 260181.0}, {"date": "2006-05-16", "close": 1.105005, "volume": 299303.0}, {"date": "2006-05-17", "close": 1.1000275, "volume": 321986.0}, {"date": "2006-05-18", "close": 1.09505, "volume": 388882.0}, {"date": "2006-05-19", "close": 1.0900725, "volume": 160146.0}, {"date": "2006-05-22", "close": 1.0900725, "volume": 255341.0}, {"date": "2006-05-23", "close": 1.085095, "volume": 336693.0}, {"date": "2006-05-24", "close": 1.09505, "volume": 398381.0}, {"date": "2006-05-25", "close": 1.085095, "volume": 210969.0}, {"date": "2006-05-26", "close": 1.07514, "volume": 249402.0}, {"date": "2006-05-29", "close": 1.085095, "volume": 142374.0}, {"date": "2006-05-30", "close": 1.085095, "volume": 332339.0}, {"date": "2006-05-31", "close": 1.085095, "volume": 241107.0}, {"date": "2006-06-01", "close": 1.09505, "volume": 358673.0}, {"date": "2006-06-02", "close": 1.09505, "volume": 239897.0}, {"date": "2006-06-05", "close": 1.09505, "volume": 161608.0}, {"date": "2006-06-06", "close": 1.085095, "volume": 217069.0}, {"date": "2006-06-07", "close": 1.0900725, "volume": 200361.0}, {"date": "2006-06-08", "close": 1.07514, "volume": 226615.0}, {"date": "2006-06-09", "close": 1.0701625, "volume": 208998.0}, {"date": "2006-06-13", "close": 1.065185, "volume": 125056.0}, {"date": "2006-06-14", "close": 1.05523, "volume": 404098.0}, {"date": "2006-06-15", "close": 1.085095, "volume": 185149.0}, {"date": "2006-06-16", "close": 1.0900725, "volume": 155082.0}, {"date": "2006-06-19", "close": 1.085095, "volume": 143940.0}, {"date": "2006-06-20", "close": 1.07514, "volume": 409176.0}, {"date": "2006-06-21", "close": 1.07514, "volume": 308674.0}, {"date": "2006-06-22", "close": 1.07514, "volume": 351480.0}, {"date": "2006-06-23", "close": 1.07514, "volume": 116185.0}, {"date": "2006-06-26", "close": 1.085095, "volume": 288161.0}, {"date": "2006-06-27", "close": 1.0801175, "volume": 287724.0}, {"date": "2006-06-28", "close": 1.085095, "volume": 86996.0}, {"date": "2006-06-29", "close": 1.085095, "volume": 372767.0}, {"date": "2006-06-30", "close": 1.105005, "volume": 303964.0}, {"date": "2006-07-03", "close": 1.0900725, "volume": 225365.0}, {"date": "2006-07-04", "close": 1.07514, "volume": 286570.0}, {"date": "2006-07-05", "close": 1.07514, "volume": 200422.0}, {"date": "2006-07-06", "close": 1.07514, "volume": 194629.0}, {"date": "2006-07-07", "close": 1.07514, "volume": 133673.0}, {"date": "2006-07-10", "close": 1.0701625, "volume": 100080.0}, {"date": "2006-07-11", "close": 1.0701625, "volume": 303953.0}, {"date": "2006-07-12", "close": 1.07514, "volume": 386305.0}, {"date": "2006-07-13", "close": 1.07514, "volume": 150682.0}, {"date": "2006-07-14", "close": 1.05523, "volume": 628038.0}, {"date": "2006-07-17", "close": 1.0402975, "volume": 169494.0}, {"date": "2006-07-18", "close": 1.03532, "volume": 129811.0}, {"date": "2006-07-19", "close": 1.0303425, "volume": 233792.0}, {"date": "2006-07-20", "close": 1.0402975, "volume": 202622.0}, {"date": "2006-07-21", "close": 1.065185, "volume": 282663.0}, {"date": "2006-07-24", "close": 1.045275, "volume": 138563.0}, {"date": "2006-07-25", "close": 1.045275, "volume": 219023.0}, {"date": "2006-07-26", "close": 1.0602075, "volume": 181694.0}, {"date": "2006-07-27", "close": 1.05523, "volume": 290457.0}, {"date": "2006-07-28", "close": 1.05523, "volume": 91915.0}, {"date": "2006-07-31", "close": 1.065185, "volume": 130536.0}, {"date": "2006-08-01", "close": 1.0602075, "volume": 152933.0}, {"date": "2006-08-02", "close": 1.065185, "volume": 207572.0}, {"date": "2006-08-03", "close": 1.065185, "volume": 276471.0}, {"date": "2006-08-04", "close": 1.0602075, "volume": 184832.0}, {"date": "2006-08-07", "close": 1.065185, "volume": 68096.0}, {"date": "2006-08-08", "close": 1.065185, "volume": 198470.0}, {"date": "2006-08-09", "close": 1.065185, "volume": 153503.0}, {"date": "2006-08-10", "close": 1.0602075, "volume": 356934.0}, {"date": "2006-08-11", "close": 1.0602075, "volume": 276664.0}, {"date": "2006-08-14", "close": 1.065185, "volume": 278515.0}, {"date": "2006-08-15", "close": 1.065185, "volume": 148226.0}, {"date": "2006-08-16", "close": 1.065185, "volume": 165163.0}, {"date": "2006-08-17", "close": 1.065185, "volume": 391165.0}, {"date": "2006-08-18", "close": 1.065185, "volume": 112673.0}, {"date": "2006-08-21", "close": 1.065185, "volume": 241085.0}, {"date": "2006-08-22", "close": 1.05523, "volume": 177359.0}, {"date": "2006-08-23", "close": 1.065185, "volume": 282150.0}, {"date": "2006-08-24", "close": 1.0602075, "volume": 328431.0}, {"date": "2006-08-25", "close": 1.0602075, "volume": 172938.0}, {"date": "2006-08-28", "close": 1.0602075, "volume": 72941.0}, {"date": "2006-08-29", "close": 1.0602075, "volume": 297730.0}, {"date": "2006-08-30", "close": 1.0602075, "volume": 113920.0}, {"date": "2006-08-31", "close": 1.05523, "volume": 180078.0}, {"date": "2006-09-01", "close": 1.05523, "volume": 279040.0}, {"date": "2006-09-04", "close": 1.065185, "volume": 158048.0}, {"date": "2006-09-05", "close": 1.065185, "volume": 186896.0}, {"date": "2006-09-06", "close": 1.05523, "volume": 332685.0}, {"date": "2006-09-07", "close": 1.0602075, "volume": 566893.0}, {"date": "2006-09-08", "close": 1.0602075, "volume": 167634.0}, {"date": "2006-09-11", "close": 1.05523, "volume": 327709.0}, {"date": "2006-09-12", "close": 1.05523, "volume": 168623.0}, {"date": "2006-09-13", "close": 1.05523, "volume": 175590.0}, {"date": "2006-09-14", "close": 1.0602075, "volume": 174290.0}, {"date": "2006-09-15", "close": 1.065185, "volume": 287673.0}, {"date": "2006-09-18", "close": 1.065185, "volume": 80960.0}, {"date": "2006-09-19", "close": 1.065185, "volume": 187011.0}, {"date": "2006-09-20", "close": 1.05523, "volume": 484959.0}, {"date": "2006-09-21", "close": 1.05523, "volume": 218770.0}, {"date": "2006-09-22", "close": 1.0602075, "volume": 193135.0}, {"date": "2006-09-25", "close": 1.05523, "volume": 224815.0}, {"date": "2006-09-26", "close": 1.05523, "volume": 170316.0}, {"date": "2006-09-27", "close": 1.045275, "volume": 286369.0}, {"date": "2006-09-28", "close": 1.0303425, "volume": 118113.0}, {"date": "2006-09-29", "close": 1.03532, "volume": 199090.0}, {"date": "2006-10-02", "close": 1.03532, "volume": 181548.0}, {"date": "2006-10-03", "close": 1.03532, "volume": 389658.0}, {"date": "2006-10-04", "close": 1.03532, "volume": 306277.0}, {"date": "2006-10-05", "close": 1.0402975, "volume": 291462.0}, {"date": "2006-10-06", "close": 1.03532, "volume": 665508.0}, {"date": "2006-10-09", "close": 1.03532, "volume": 332146.0}, {"date": "2006-10-10", "close": 1.0402975, "volume": 556699.0}, {"date": "2006-10-11", "close": 1.03532, "volume": 374615.0}, {"date": "2006-10-12", "close": 1.0402975, "volume": 157076.0}, {"date": "2006-10-13", "close": 1.0701625, "volume": 336425.0}, {"date": "2006-10-16", "close": 1.0701625, "volume": 140050.0}, {"date": "2006-10-17", "close": 1.065185, "volume": 102024.0}, {"date": "2006-10-18", "close": 1.045275, "volume": 372212.0}, {"date": "2006-10-19", "close": 1.065185, "volume": 113536.0}, {"date": "2006-10-20", "close": 1.065185, "volume": 92885.0}, {"date": "2006-10-23", "close": 1.05523, "volume": 235057.0}, {"date": "2006-10-24", "close": 1.0701625, "volume": 231460.0}, {"date": "2006-10-25", "close": 1.07514, "volume": 140397.0}, {"date": "2006-10-26", "close": 1.065185, "volume": 289064.0}, {"date": "2006-10-27", "close": 1.05523, "volume": 243053.0}, {"date": "2006-10-30", "close": 1.065185, "volume": 199066.0}, {"date": "2006-10-31", "close": 1.065185, "volume": 221858.0}, {"date": "2006-11-01", "close": 1.07514, "volume": 458789.0}, {"date": "2006-11-02", "close": 1.0502525, "volume": 418050.0}, {"date": "2006-11-03", "close": 1.0701625, "volume": 194708.0}, {"date": "2006-11-06", "close": 1.0602075, "volume": 440884.0}, {"date": "2006-11-07", "close": 1.065185, "volume": 149657.0}, {"date": "2006-11-08", "close": 1.0602075, "volume": 328740.0}, {"date": "2006-11-09", "close": 1.0502525, "volume": 250907.0}, {"date": "2006-11-10", "close": 1.065185, "volume": 261227.0}, {"date": "2006-11-13", "close": 1.0602075, "volume": 191160.0}, {"date": "2006-11-14", "close": 1.0602075, "volume": 158553.0}, {"date": "2006-11-15", "close": 1.0602075, "volume": 593273.0}, {"date": "2006-11-16", "close": 1.0701625, "volume": 255901.0}, {"date": "2006-11-17", "close": 1.065185, "volume": 222855.0}, {"date": "2006-11-20", "close": 1.0602075, "volume": 117537.0}, {"date": "2006-11-21", "close": 1.0602075, "volume": 135664.0}, {"date": "2006-11-22", "close": 1.065185, "volume": 239673.0}, {"date": "2006-11-23", "close": 1.0602075, "volume": 238581.0}, {"date": "2006-11-24", "close": 1.0602075, "volume": 181269.0}, {"date": "2006-11-27", "close": 1.0602075, "volume": 297094.0}, {"date": "2006-11-28", "close": 1.0602075, "volume": 302887.0}, {"date": "2006-11-29", "close": 1.0602075, "volume": 258019.0}, {"date": "2006-11-30", "close": 1.0602075, "volume": 220973.0}, {"date": "2006-12-01", "close": 1.0502525, "volume": 959402.0}, {"date": "2006-12-04", "close": 1.0602075, "volume": 397200.0}, {"date": "2006-12-05", "close": 1.065185, "volume": 264416.0}, {"date": "2006-12-06", "close": 1.0602075, "volume": 302675.0}, {"date": "2006-12-07", "close": 1.065185, "volume": 285595.0}, {"date": "2006-12-08", "close": 1.065185, "volume": 311378.0}, {"date": "2006-12-11", "close": 1.065185, "volume": 372286.0}, {"date": "2006-12-12", "close": 1.065185, "volume": 314649.0}, {"date": "2006-12-13", "close": 1.065185, "volume": 361385.0}, {"date": "2006-12-14", "close": 1.0701625, "volume": 316031.0}, {"date": "2006-12-15", "close": 1.065185, "volume": 400055.0}, {"date": "2006-12-18", "close": 1.0701625, "volume": 220080.0}, {"date": "2006-12-19", "close": 1.065185, "volume": 281620.0}, {"date": "2006-12-20", "close": 1.0602075, "volume": 207030.0}, {"date": "2006-12-21", "close": 1.065185, "volume": 280797.0}, {"date": "2006-12-22", "close": 1.065185, "volume": 176254.0}, {"date": "2006-12-27", "close": 1.0602075, "volume": 70316.0}, {"date": "2006-12-28", "close": 1.0602075, "volume": 103136.0}, {"date": "2006-12-29", "close": 1.065185, "volume": 145655.0}, {"date": "2007-01-02", "close": 1.0701625, "volume": 100326.0}, {"date": "2007-01-03", "close": 1.0701625, "volume": 115985.0}, {"date": "2007-01-04", "close": 1.065185, "volume": 191655.0}, {"date": "2007-01-05", "close": 1.065185, "volume": 104727.0}, {"date": "2007-01-08", "close": 1.0602075, "volume": 450813.0}, {"date": "2007-01-09", "close": 1.05523, "volume": 506389.0}, {"date": "2007-01-10", "close": 1.0602075, "volume": 307273.0}, {"date": "2007-01-11", "close": 1.0602075, "volume": 313988.0}, {"date": "2007-01-12", "close": 1.0602075, "volume": 560584.0}, {"date": "2007-01-15", "close": 1.065185, "volume": 718705.0}, {"date": "2007-01-16", "close": 1.0701625, "volume": 686488.0}, {"date": "2007-01-17", "close": 1.065185, "volume": 593159.0}, {"date": "2007-01-18", "close": 1.065185, "volume": 482947.0}, {"date": "2007-01-19", "close": 1.085095, "volume": 725310.0}, {"date": "2007-01-22", "close": 1.1000275, "volume": 667895.0}, {"date": "2007-01-23", "close": 1.1000275, "volume": 720515.0}, {"date": "2007-01-24", "close": 1.1000275, "volume": 336265.0}, {"date": "2007-01-25", "close": 1.1099825, "volume": 798829.0}, {"date": "2007-01-29", "close": 1.105005, "volume": 748052.0}, {"date": "2007-01-30", "close": 1.105005, "volume": 932320.0}, {"date": "2007-01-31", "close": 1.105005, "volume": 815784.0}, {"date": "2007-02-01", "close": 1.09505, "volume": 490785.0}, {"date": "2007-02-02", "close": 1.085095, "volume": 594649.0}, {"date": "2007-02-05", "close": 1.09505, "volume": 421142.0}, {"date": "2007-02-06", "close": 1.085095, "volume": 840795.0}, {"date": "2007-02-07", "close": 1.085095, "volume": 702460.0}, {"date": "2007-02-08", "close": 1.07514, "volume": 1036635.0}, {"date": "2007-02-09", "close": 1.065185, "volume": 1692989.0}, {"date": "2007-02-12", "close": 1.0701625, "volume": 1122470.0}, {"date": "2007-02-13", "close": 1.0701625, "volume": 2187458.0}, {"date": "2007-02-14", "close": 1.065185, "volume": 1599895.0}, {"date": "2007-02-15", "close": 1.05523, "volume": 999251.0}, {"date": "2007-02-16", "close": 1.05523, "volume": 1040279.0}, {"date": "2007-02-19", "close": 1.0602075, "volume": 1110210.0}, {"date": "2007-02-20", "close": 1.0602075, "volume": 1740974.0}, {"date": "2007-02-21", "close": 1.0602075, "volume": 1273363.0}, {"date": "2007-02-22", "close": 1.05523, "volume": 1654760.0}, {"date": "2007-02-23", "close": 1.0602075, "volume": 2961535.0}, {"date": "2007-02-26", "close": 1.025365, "volume": 1650947.0}, {"date": "2007-02-27", "close": 1.0203875, "volume": 489528.0}, {"date": "2007-02-28", "close": 1.005455, "volume": 3677275.0}, {"date": "2007-03-01", "close": 1.0104325, "volume": 1093178.0}, {"date": "2007-03-02", "close": 1.0104325, "volume": 500823.0}, {"date": "2007-03-05", "close": 0.985545, "volume": 3607806.0}, {"date": "2007-03-06", "close": 0.9955, "volume": 688970.0}, {"date": "2007-03-07", "close": 1.005455, "volume": 738287.0}, {"date": "2007-03-08", "close": 1.01541, "volume": 418970.0}, {"date": "2007-03-09", "close": 1.01541, "volume": 296097.0}, {"date": "2007-03-12", "close": 1.005455, "volume": 812091.0}, {"date": "2007-03-13", "close": 1.01541, "volume": 517289.0}, {"date": "2007-03-14", "close": 1.0104325, "volume": 311271.0}, {"date": "2007-03-15", "close": 1.0104325, "volume": 274534.0}, {"date": "2007-03-16", "close": 1.005455, "volume": 206273.0}, {"date": "2007-03-19", "close": 0.9955, "volume": 533623.0}, {"date": "2007-03-20", "close": 0.9905225, "volume": 473192.0}, {"date": "2007-03-21", "close": 1.0004775, "volume": 370842.0}, {"date": "2007-03-22", "close": 0.9955, "volume": 379930.0}, {"date": "2007-03-23", "close": 0.9905225, "volume": 612471.0}, {"date": "2007-03-26", "close": 1.0004775, "volume": 886619.0}, {"date": "2007-03-27", "close": 0.9955, "volume": 416664.0}, {"date": "2007-03-28", "close": 0.9955, "volume": 258248.0}, {"date": "2007-03-29", "close": 1.0004775, "volume": 504931.0}, {"date": "2007-03-30", "close": 0.9955, "volume": 533374.0}, {"date": "2007-04-02", "close": 1.0004775, "volume": 361576.0}, {"date": "2007-04-03", "close": 1.0004775, "volume": 352988.0}, {"date": "2007-04-04", "close": 1.0104325, "volume": 2407750.0}, {"date": "2007-04-05", "close": 1.0104325, "volume": 976393.0}, {"date": "2007-04-10", "close": 1.01541, "volume": 961363.0}, {"date": "2007-04-11", "close": 1.01541, "volume": 1162413.0}, {"date": "2007-04-12", "close": 1.0104325, "volume": 1593079.0}, {"date": "2007-04-13", "close": 1.0104325, "volume": 766064.0}, {"date": "2007-04-16", "close": 1.0104325, "volume": 1243571.0}, {"date": "2007-04-17", "close": 1.0104325, "volume": 1330175.0}, {"date": "2007-04-18", "close": 1.0104325, "volume": 946009.0}, {"date": "2007-04-19", "close": 1.0104325, "volume": 1357170.0}, {"date": "2007-04-20", "close": 1.01541, "volume": 1235175.0}, {"date": "2007-04-23", "close": 1.0203875, "volume": 950023.0}, {"date": "2007-04-24", "close": 1.01541, "volume": 690978.0}, {"date": "2007-04-26", "close": 1.025365, "volume": 635323.0}, {"date": "2007-04-27", "close": 1.025365, "volume": 795795.0}, {"date": "2007-04-30", "close": 1.025365, "volume": 931410.0}, {"date": "2007-05-01", "close": 1.025365, "volume": 837383.0}, {"date": "2007-05-02", "close": 1.025365, "volume": 1157384.0}, {"date": "2007-05-03", "close": 1.025365, "volume": 727766.0}, {"date": "2007-05-04", "close": 1.025365, "volume": 1582614.0}, {"date": "2007-05-07", "close": 1.0402975, "volume": 1124426.0}, {"date": "2007-05-08", "close": 1.03532, "volume": 671981.0}, {"date": "2007-05-09", "close": 1.03532, "volume": 1959288.0}, {"date": "2007-05-10", "close": 1.0402975, "volume": 1236217.0}, {"date": "2007-05-11", "close": 1.0402975, "volume": 737364.0}, {"date": "2007-05-14", "close": 1.045275, "volume": 959539.0}, {"date": "2007-05-15", "close": 1.045275, "volume": 1024446.0}, {"date": "2007-05-16", "close": 1.045275, "volume": 1253735.0}, {"date": "2007-05-17", "close": 1.0602075, "volume": 1031745.0}, {"date": "2007-05-18", "close": 1.05523, "volume": 512892.0}, {"date": "2007-05-21", "close": 1.05523, "volume": 562790.0}, {"date": "2007-05-22", "close": 1.05523, "volume": 1854643.0}, {"date": "2007-05-23", "close": 1.0602075, "volume": 1140438.0}, {"date": "2007-05-24", "close": 1.0602075, "volume": 516578.0}, {"date": "2007-05-25", "close": 1.0701625, "volume": 1124887.0}, {"date": "2007-05-28", "close": 1.065185, "volume": 1258070.0}, {"date": "2007-05-29", "close": 1.0701625, "volume": 595755.0}, {"date": "2007-05-30", "close": 1.065185, "volume": 1538725.0}, {"date": "2007-05-31", "close": 1.0701625, "volume": 946738.0}, {"date": "2007-06-01", "close": 1.0900725, "volume": 1136384.0}, {"date": "2007-06-04", "close": 1.085095, "volume": 679737.0}, {"date": "2007-06-05", "close": 1.0900725, "volume": 1004721.0}, {"date": "2007-06-06", "close": 1.0900725, "volume": 1326197.0}, {"date": "2007-06-07", "close": 1.11496, "volume": 1394307.0}, {"date": "2007-06-08", "close": 1.105005, "volume": 3532442.0}, {"date": "2007-06-12", "close": 1.105005, "volume": 3494984.0}, {"date": "2007-06-13", "close": 1.1099825, "volume": 802449.0}, {"date": "2007-06-14", "close": 1.11496, "volume": 369682.0}, {"date": "2007-06-15", "close": 1.11496, "volume": 578684.0}, {"date": "2007-06-18", "close": 1.1199375, "volume": 866729.0}, {"date": "2007-06-19", "close": 1.1398475, "volume": 610894.0}, {"date": "2007-06-20", "close": 1.144825, "volume": 689713.0}, {"date": "2007-06-21", "close": 1.1498025, "volume": 515509.0}, {"date": "2007-06-22", "close": 1.1597575, "volume": 478743.0}, {"date": "2007-06-25", "close": 1.164735, "volume": 494349.0}, {"date": "2007-06-26", "close": 1.164735, "volume": 473901.0}, {"date": "2007-06-27", "close": 1.15478, "volume": 758050.0}, {"date": "2007-06-28", "close": 1.15478, "volume": 421269.0}, {"date": "2007-06-29", "close": 1.1597575, "volume": 402841.0}, {"date": "2007-07-02", "close": 1.144825, "volume": 864438.0}, {"date": "2007-07-03", "close": 1.15478, "volume": 563673.0}, {"date": "2007-07-04", "close": 1.1697125, "volume": 514655.0}, {"date": "2007-07-05", "close": 1.17469, "volume": 562928.0}, {"date": "2007-07-06", "close": 1.1697125, "volume": 491574.0}, {"date": "2007-07-09", "close": 1.164735, "volume": 349923.0}, {"date": "2007-07-10", "close": 1.1697125, "volume": 404786.0}, {"date": "2007-07-11", "close": 1.1796675, "volume": 469136.0}, {"date": "2007-07-12", "close": 1.164735, "volume": 733923.0}, {"date": "2007-07-13", "close": 1.164735, "volume": 496146.0}, {"date": "2007-07-16", "close": 1.1796675, "volume": 571537.0}, {"date": "2007-07-17", "close": 1.1796675, "volume": 553075.0}, {"date": "2007-07-18", "close": 1.17469, "volume": 774376.0}, {"date": "2007-07-19", "close": 1.184645, "volume": 397273.0}, {"date": "2007-07-20", "close": 1.184645, "volume": 259903.0}, {"date": "2007-07-23", "close": 1.17469, "volume": 419845.0}, {"date": "2007-07-24", "close": 1.184645, "volume": 425099.0}, {"date": "2007-07-25", "close": 1.1697125, "volume": 784597.0}, {"date": "2007-07-26", "close": 1.17469, "volume": 638115.0}, {"date": "2007-07-27", "close": 1.15478, "volume": 1020749.0}, {"date": "2007-07-30", "close": 1.15478, "volume": 429450.0}, {"date": "2007-07-31", "close": 1.164735, "volume": 345403.0}, {"date": "2007-08-01", "close": 1.15478, "volume": 443045.0}, {"date": "2007-08-02", "close": 1.144825, "volume": 434911.0}, {"date": "2007-08-03", "close": 1.1398475, "volume": 230078.0}, {"date": "2007-08-06", "close": 1.1398475, "volume": 285939.0}, {"date": "2007-08-07", "close": 1.13487, "volume": 405011.0}, {"date": "2007-08-08", "close": 1.1398475, "volume": 318140.0}, {"date": "2007-08-09", "close": 1.1498025, "volume": 301281.0}, {"date": "2007-08-10", "close": 1.144825, "volume": 439142.0}, {"date": "2007-08-13", "close": 1.124915, "volume": 667472.0}, {"date": "2007-08-14", "close": 1.13487, "volume": 208797.0}, {"date": "2007-08-15", "close": 1.065185, "volume": 783559.0}, {"date": "2007-08-16", "close": 1.03532, "volume": 1428800.0}, {"date": "2007-08-17", "close": 1.01541, "volume": 641391.0}, {"date": "2007-08-20", "close": 1.05523, "volume": 471587.0}, {"date": "2007-08-21", "close": 1.0900725, "volume": 338089.0}, {"date": "2007-08-22", "close": 1.09505, "volume": 675669.0}, {"date": "2007-08-23", "close": 1.124915, "volume": 629586.0}, {"date": "2007-08-24", "close": 1.124915, "volume": 501287.0}, {"date": "2007-08-27", "close": 1.124915, "volume": 295179.0}, {"date": "2007-08-28", "close": 1.11496, "volume": 152056.0}, {"date": "2007-08-29", "close": 1.124915, "volume": 405987.0}, {"date": "2007-08-30", "close": 1.11496, "volume": 483252.0}, {"date": "2007-08-31", "close": 1.13487, "volume": 169862.0}, {"date": "2007-09-03", "close": 1.1199375, "volume": 121055.0}, {"date": "2007-09-04", "close": 1.124915, "volume": 338670.0}, {"date": "2007-09-05", "close": 1.13487, "volume": 256068.0}, {"date": "2007-09-06", "close": 1.11496, "volume": 639242.0}, {"date": "2007-09-07", "close": 1.124915, "volume": 189819.0}, {"date": "2007-09-10", "close": 1.11496, "volume": 414050.0}, {"date": "2007-09-11", "close": 1.11496, "volume": 398633.0}, {"date": "2007-09-12", "close": 1.11496, "volume": 365378.0}, {"date": "2007-09-13", "close": 1.11496, "volume": 90403.0}, {"date": "2007-09-14", "close": 1.124915, "volume": 193268.0}, {"date": "2007-09-17", "close": 1.13487, "volume": 206885.0}, {"date": "2007-09-18", "close": 1.124915, "volume": 378787.0}, {"date": "2007-09-19", "close": 1.11496, "volume": 344841.0}, {"date": "2007-09-20", "close": 1.124915, "volume": 319043.0}, {"date": "2007-09-21", "close": 1.124915, "volume": 152833.0}, {"date": "2007-09-24", "close": 1.13487, "volume": 333725.0}, {"date": "2007-09-25", "close": 1.13487, "volume": 512935.0}, {"date": "2007-09-26", "close": 1.1398475, "volume": 208691.0}, {"date": "2007-09-27", "close": 1.1099825, "volume": 600533.0}, {"date": "2007-09-28", "close": 1.11496, "volume": 328475.0}, {"date": "2007-10-02", "close": 1.1199375, "volume": 195391.0}, {"date": "2007-10-03", "close": 1.1298925, "volume": 682194.0}, {"date": "2007-10-04", "close": 1.1199375, "volume": 237048.0}, {"date": "2007-10-05", "close": 1.1199375, "volume": 183307.0}, {"date": "2007-10-08", "close": 1.1298925, "volume": 428957.0}, {"date": "2007-10-09", "close": 1.124915, "volume": 328291.0}, {"date": "2007-10-10", "close": 1.1298925, "volume": 371524.0}, {"date": "2007-10-11", "close": 1.1298925, "volume": 342650.0}, {"date": "2007-10-12", "close": 1.1298925, "volume": 337485.0}, {"date": "2007-10-15", "close": 1.124915, "volume": 206443.0}, {"date": "2007-10-16", "close": 1.124915, "volume": 276240.0}, {"date": "2007-10-17", "close": 1.124915, "volume": 464546.0}, {"date": "2007-10-18", "close": 1.1199375, "volume": 451535.0}, {"date": "2007-10-19", "close": 1.1199375, "volume": 366259.0}, {"date": "2007-10-22", "close": 1.11496, "volume": 802193.0}, {"date": "2007-10-23", "close": 1.11496, "volume": 272018.0}, {"date": "2007-10-24", "close": 1.11496, "volume": 386290.0}, {"date": "2007-10-25", "close": 1.105005, "volume": 257705.0}, {"date": "2007-10-26", "close": 1.09505, "volume": 304829.0}, {"date": "2007-10-29", "close": 1.0801175, "volume": 673116.0}, {"date": "2007-10-30", "close": 1.07514, "volume": 345608.0}, {"date": "2007-10-31", "close": 1.0801175, "volume": 473974.0}, {"date": "2007-11-01", "close": 1.09505, "volume": 450801.0}, {"date": "2007-11-02", "close": 1.0900725, "volume": 314937.0}, {"date": "2007-11-05", "close": 1.0801175, "volume": 334681.0}, {"date": "2007-11-06", "close": 1.085095, "volume": 426230.0}, {"date": "2007-11-07", "close": 1.0801175, "volume": 611271.0}, {"date": "2007-11-08", "close": 1.0701625, "volume": 760893.0}, {"date": "2007-11-09", "close": 1.0701625, "volume": 373265.0}, {"date": "2007-11-12", "close": 1.0602075, "volume": 399925.0}, {"date": "2007-11-13", "close": 1.0701625, "volume": 369994.0}, {"date": "2007-11-14", "close": 1.07514, "volume": 386339.0}, {"date": "2007-11-15", "close": 1.065185, "volume": 1035180.0}, {"date": "2007-11-16", "close": 1.065185, "volume": 527966.0}, {"date": "2007-11-19", "close": 1.0602075, "volume": 316171.0}, {"date": "2007-11-20", "close": 1.0602075, "volume": 980014.0}, {"date": "2007-11-21", "close": 1.0502525, "volume": 236272.0}, {"date": "2007-11-22", "close": 1.0502525, "volume": 796647.0}, {"date": "2007-11-23", "close": 1.045275, "volume": 1418353.0}, {"date": "2007-11-26", "close": 1.065185, "volume": 231599.0}, {"date": "2007-11-27", "close": 1.05523, "volume": 271542.0}, {"date": "2007-11-28", "close": 1.065185, "volume": 525682.0}, {"date": "2007-11-29", "close": 1.07514, "volume": 397740.0}, {"date": "2007-11-30", "close": 1.085095, "volume": 531128.0}, {"date": "2007-12-03", "close": 1.0801175, "volume": 689532.0}, {"date": "2007-12-04", "close": 1.0900725, "volume": 288186.0}, {"date": "2007-12-05", "close": 1.0900725, "volume": 700436.0}, {"date": "2007-12-06", "close": 1.0900725, "volume": 549358.0}, {"date": "2007-12-07", "close": 1.0900725, "volume": 548875.0}, {"date": "2007-12-10", "close": 1.0900725, "volume": 242692.0}, {"date": "2007-12-11", "close": 1.07514, "volume": 401942.0}, {"date": "2007-12-12", "close": 1.07514, "volume": 324753.0}, {"date": "2007-12-13", "close": 1.0701625, "volume": 461373.0}, {"date": "2007-12-14", "close": 1.05523, "volume": 323346.0}, {"date": "2007-12-17", "close": 1.0402975, "volume": 799221.0}, {"date": "2007-12-18", "close": 1.0004775, "volume": 636526.0}, {"date": "2007-12-19", "close": 1.01541, "volume": 544267.0}, {"date": "2007-12-20", "close": 1.01541, "volume": 433847.0}, {"date": "2007-12-21", "close": 1.0203875, "volume": 426435.0}, {"date": "2007-12-24", "close": 1.0203875, "volume": 146395.0}, {"date": "2007-12-27", "close": 1.0203875, "volume": 97599.0}, {"date": "2007-12-28", "close": 1.045275, "volume": 176620.0}, {"date": "2007-12-31", "close": 1.0402975, "volume": 212750.0}, {"date": "2008-01-02", "close": 1.045275, "volume": 155779.0}, {"date": "2008-01-03", "close": 1.0203875, "volume": 101393.0}, {"date": "2008-01-04", "close": 1.0203875, "volume": 56228.0}, {"date": "2008-01-07", "close": 1.0104325, "volume": 468999.0}, {"date": "2008-01-08", "close": 1.0104325, "volume": 267517.0}, {"date": "2008-01-09", "close": 1.01541, "volume": 429011.0}, {"date": "2008-01-10", "close": 1.005455, "volume": 217286.0}, {"date": "2008-01-11", "close": 0.9955, "volume": 315206.0}, {"date": "2008-01-14", "close": 0.985545, "volume": 562443.0}, {"date": "2008-01-15", "close": 0.985545, "volume": 757737.0}, {"date": "2008-01-16", "close": 0.9706125, "volume": 389042.0}, {"date": "2008-01-17", "close": 0.9706125, "volume": 2412258.0}, {"date": "2008-01-18", "close": 0.9507025, "volume": 1197988.0}, {"date": "2008-01-21", "close": 0.9307925, "volume": 440741.0}, {"date": "2008-01-22", "close": 0.8611075, "volume": 1282028.0}, {"date": "2008-01-23", "close": 0.8810175, "volume": 721448.0}, {"date": "2008-01-24", "close": 0.8909725, "volume": 693154.0}, {"date": "2008-01-25", "close": 0.91586, "volume": 603213.0}, {"date": "2008-01-29", "close": 0.9407475, "volume": 356244.0}, {"date": "2008-01-30", "close": 0.9507025, "volume": 229280.0}, {"date": "2008-01-31", "close": 0.945725, "volume": 211068.0}, {"date": "2008-02-01", "close": 0.945725, "volume": 425080.0}, {"date": "2008-02-04", "close": 0.95568, "volume": 227072.0}, {"date": "2008-02-05", "close": 0.95568, "volume": 253577.0}, {"date": "2008-02-06", "close": 0.925815, "volume": 128517.0}, {"date": "2008-02-07", "close": 0.9407475, "volume": 344258.0}, {"date": "2008-02-08", "close": 0.925815, "volume": 231983.0}, {"date": "2008-02-11", "close": 0.925815, "volume": 71773.0}, {"date": "2008-02-12", "close": 0.9208375, "volume": 571135.0}, {"date": "2008-02-13", "close": 0.9307925, "volume": 119541.0}, {"date": "2008-02-14", "close": 0.9307925, "volume": 121946.0}, {"date": "2008-02-15", "close": 0.9307925, "volume": 545578.0}, {"date": "2008-02-18", "close": 0.9307925, "volume": 163636.0}, {"date": "2008-02-19", "close": 0.9407475, "volume": 345015.0}, {"date": "2008-02-20", "close": 0.95568, "volume": 1251283.0}, {"date": "2008-02-21", "close": 0.9407475, "volume": 270325.0}, {"date": "2008-02-22", "close": 0.93577, "volume": 202250.0}, {"date": "2008-02-25", "close": 0.9407475, "volume": 207032.0}, {"date": "2008-02-26", "close": 0.945725, "volume": 181856.0}, {"date": "2008-02-27", "close": 0.95568, "volume": 95685.0}, {"date": "2008-02-28", "close": 0.9507025, "volume": 160377.0}, {"date": "2008-02-29", "close": 0.95568, "volume": 228701.0}, {"date": "2008-03-03", "close": 0.93577, "volume": 416148.0}, {"date": "2008-03-04", "close": 0.9009275, "volume": 358530.0}, {"date": "2008-03-05", "close": 0.9208375, "volume": 277631.0}, {"date": "2008-03-06", "close": 0.925815, "volume": 294813.0}, {"date": "2008-03-07", "close": 0.89595, "volume": 353632.0}, {"date": "2008-03-10", "close": 0.87604, "volume": 367244.0}, {"date": "2008-03-11", "close": 0.8212875, "volume": 479978.0}, {"date": "2008-03-12", "close": 0.8212875, "volume": 1616411.0}, {"date": "2008-03-13", "close": 0.8212875, "volume": 508148.0}, {"date": "2008-03-14", "close": 0.81631, "volume": 231548.0}, {"date": "2008-03-17", "close": 0.746625, "volume": 402826.0}, {"date": "2008-03-18", "close": 0.766535, "volume": 660036.0}, {"date": "2008-03-19", "close": 0.7814675, "volume": 891906.0}, {"date": "2008-03-20", "close": 0.7814675, "volume": 107773.0}, {"date": "2008-03-25", "close": 0.7964, "volume": 979290.0}, {"date": "2008-03-26", "close": 0.8113325, "volume": 437142.0}, {"date": "2008-03-27", "close": 0.826265, "volume": 127250.0}, {"date": "2008-03-28", "close": 0.826265, "volume": 261975.0}, {"date": "2008-03-31", "close": 0.81631, "volume": 229488.0}, {"date": "2008-04-01", "close": 0.826265, "volume": 234782.0}, {"date": "2008-04-02", "close": 0.8511525, "volume": 486109.0}, {"date": "2008-04-03", "close": 0.8511525, "volume": 195435.0}, {"date": "2008-04-04", "close": 0.8710625, "volume": 296681.0}, {"date": "2008-04-07", "close": 0.87604, "volume": 320162.0}, {"date": "2008-04-08", "close": 0.8511525, "volume": 349162.0}, {"date": "2008-04-09", "close": 0.85613, "volume": 255602.0}, {"date": "2008-04-10", "close": 0.8411975, "volume": 343439.0}, {"date": "2008-04-11", "close": 0.8113325, "volume": 1304171.0}, {"date": "2008-04-14", "close": 0.83622, "volume": 213662.0}, {"date": "2008-04-15", "close": 0.83622, "volume": 119186.0}, {"date": "2008-04-16", "close": 0.83622, "volume": 214702.0}, {"date": "2008-04-17", "close": 0.8411975, "volume": 289296.0}, {"date": "2008-04-18", "close": 0.83622, "volume": 391953.0}, {"date": "2008-04-21", "close": 0.8611075, "volume": 259176.0}, {"date": "2008-04-22", "close": 0.866085, "volume": 161204.0}, {"date": "2008-04-23", "close": 0.866085, "volume": 170598.0}, {"date": "2008-04-24", "close": 0.866085, "volume": 72531.0}, {"date": "2008-04-28", "close": 0.8611075, "volume": 520522.0}, {"date": "2008-04-29", "close": 0.87604, "volume": 188317.0}, {"date": "2008-04-30", "close": 0.85613, "volume": 262355.0}, {"date": "2008-05-01", "close": 0.8511525, "volume": 232922.0}, {"date": "2008-05-02", "close": 0.85613, "volume": 128579.0}, {"date": "2008-05-05", "close": 0.8810175, "volume": 375250.0}, {"date": "2008-05-06", "close": 0.8909725, "volume": 164268.0}, {"date": "2008-05-07", "close": 0.8909725, "volume": 340001.0}, {"date": "2008-05-08", "close": 0.8810175, "volume": 180906.0}, {"date": "2008-05-09", "close": 0.87604, "volume": 459890.0}, {"date": "2008-05-12", "close": 0.885995, "volume": 829337.0}, {"date": "2008-05-13", "close": 0.905905, "volume": 538903.0}, {"date": "2008-05-14", "close": 0.905905, "volume": 471246.0}, {"date": "2008-05-15", "close": 0.8909725, "volume": 852981.0}, {"date": "2008-05-16", "close": 0.9009275, "volume": 632387.0}, {"date": "2008-05-19", "close": 0.905905, "volume": 467723.0}, {"date": "2008-05-20", "close": 0.905905, "volume": 704271.0}, {"date": "2008-05-21", "close": 0.89595, "volume": 83764.0}, {"date": "2008-05-22", "close": 0.89595, "volume": 777884.0}, {"date": "2008-05-23", "close": 0.8909725, "volume": 336922.0}, {"date": "2008-05-26", "close": 0.8909725, "volume": 148706.0}, {"date": "2008-05-27", "close": 0.89595, "volume": 306462.0}, {"date": "2008-05-28", "close": 0.885995, "volume": 177397.0}, {"date": "2008-05-29", "close": 0.8710625, "volume": 323534.0}, {"date": "2008-05-30", "close": 0.866085, "volume": 497057.0}, {"date": "2008-06-02", "close": 0.87604, "volume": 287661.0}, {"date": "2008-06-03", "close": 0.8710625, "volume": 362145.0}, {"date": "2008-06-04", "close": 0.8611075, "volume": 377627.0}, {"date": "2008-06-05", "close": 0.85613, "volume": 703921.0}, {"date": "2008-06-06", "close": 0.8710625, "volume": 233368.0}, {"date": "2008-06-10", "close": 0.866085, "volume": 312635.0}, {"date": "2008-06-11", "close": 0.8611075, "volume": 108331.0}, {"date": "2008-06-12", "close": 0.85613, "volume": 506807.0}, {"date": "2008-06-13", "close": 0.8611075, "volume": 399067.0}, {"date": "2008-06-16", "close": 0.8611075, "volume": 690758.0}, {"date": "2008-06-17", "close": 0.8611075, "volume": 524617.0}, {"date": "2008-06-18", "close": 0.8611075, "volume": 480238.0}, {"date": "2008-06-19", "close": 0.83622, "volume": 602344.0}, {"date": "2008-06-20", "close": 0.85613, "volume": 394504.0}, {"date": "2008-06-23", "close": 0.8212875, "volume": 851838.0}, {"date": "2008-06-24", "close": 0.8212875, "volume": 245224.0}, {"date": "2008-06-25", "close": 0.7964, "volume": 510305.0}, {"date": "2008-06-26", "close": 0.83622, "volume": 1059937.0}, {"date": "2008-06-27", "close": 0.826265, "volume": 1012049.0}, {"date": "2008-06-30", "close": 0.8212875, "volume": 738396.0}, {"date": "2008-07-01", "close": 0.8411975, "volume": 570415.0}, {"date": "2008-07-02", "close": 0.8411975, "volume": 453112.0}, {"date": "2008-07-03", "close": 0.81631, "volume": 368887.0}, {"date": "2008-07-04", "close": 0.846175, "volume": 179505.0}, {"date": "2008-07-07", "close": 0.8212875, "volume": 241084.0}, {"date": "2008-07-08", "close": 0.8212875, "volume": 295700.0}, {"date": "2008-07-09", "close": 0.8113325, "volume": 81266.0}, {"date": "2008-07-10", "close": 0.81631, "volume": 447327.0}, {"date": "2008-07-11", "close": 0.81631, "volume": 276764.0}, {"date": "2008-07-14", "close": 0.8113325, "volume": 366933.0}, {"date": "2008-07-15", "close": 0.8013775, "volume": 550009.0}, {"date": "2008-07-16", "close": 0.77649, "volume": 448981.0}, {"date": "2008-07-17", "close": 0.766535, "volume": 290668.0}, {"date": "2008-07-18", "close": 0.7914225, "volume": 147165.0}, {"date": "2008-07-21", "close": 0.7814675, "volume": 232145.0}, {"date": "2008-07-22", "close": 0.7814675, "volume": 84361.0}, {"date": "2008-07-23", "close": 0.81631, "volume": 178169.0}, {"date": "2008-07-24", "close": 0.81631, "volume": 124785.0}, {"date": "2008-07-25", "close": 0.806355, "volume": 152519.0}, {"date": "2008-07-28", "close": 0.81631, "volume": 97649.0}, {"date": "2008-07-29", "close": 0.7964, "volume": 60894.0}, {"date": "2008-07-30", "close": 0.7964, "volume": 238156.0}, {"date": "2008-07-31", "close": 0.77649, "volume": 209915.0}, {"date": "2008-08-01", "close": 0.7914225, "volume": 153857.0}, {"date": "2008-08-04", "close": 0.7914225, "volume": 626286.0}, {"date": "2008-08-05", "close": 0.7914225, "volume": 1234221.0}, {"date": "2008-08-06", "close": 0.7914225, "volume": 460393.0}, {"date": "2008-08-07", "close": 0.8013775, "volume": 789006.0}, {"date": "2008-08-08", "close": 0.81631, "volume": 101942.0}, {"date": "2008-08-11", "close": 0.846175, "volume": 251824.0}, {"date": "2008-08-12", "close": 0.83622, "volume": 172570.0}, {"date": "2008-08-13", "close": 0.8511525, "volume": 148019.0}, {"date": "2008-08-14", "close": 0.8312425, "volume": 75515.0}, {"date": "2008-08-15", "close": 0.85613, "volume": 171185.0}, {"date": "2008-08-18", "close": 0.8411975, "volume": 106913.0}, {"date": "2008-08-19", "close": 0.8411975, "volume": 71757.0}, {"date": "2008-08-20", "close": 0.846175, "volume": 104669.0}, {"date": "2008-08-21", "close": 0.826265, "volume": 153185.0}, {"date": "2008-08-22", "close": 0.8212875, "volume": 150678.0}, {"date": "2008-08-25", "close": 0.846175, "volume": 68073.0}, {"date": "2008-08-26", "close": 0.846175, "volume": 22099.0}, {"date": "2008-08-27", "close": 0.8212875, "volume": 111156.0}, {"date": "2008-08-28", "close": 0.83622, "volume": 109700.0}, {"date": "2008-08-29", "close": 0.83622, "volume": 35019.0}, {"date": "2008-09-01", "close": 0.846175, "volume": 121007.0}, {"date": "2008-09-02", "close": 0.83622, "volume": 285263.0}, {"date": "2008-09-03", "close": 0.8312425, "volume": 359950.0}, {"date": "2008-09-04", "close": 0.826265, "volume": 267791.0}, {"date": "2008-09-05", "close": 0.8312425, "volume": 243393.0}, {"date": "2008-09-08", "close": 0.8113325, "volume": 216322.0}, {"date": "2008-09-09", "close": 0.81631, "volume": 229086.0}, {"date": "2008-09-10", "close": 0.7964, "volume": 356117.0}, {"date": "2008-09-11", "close": 0.786445, "volume": 253681.0}, {"date": "2008-09-12", "close": 0.7814675, "volume": 588105.0}, {"date": "2008-09-15", "close": 0.746625, "volume": 298309.0}, {"date": "2008-09-16", "close": 0.71676, "volume": 210537.0}, {"date": "2008-09-17", "close": 0.71676, "volume": 197613.0}, {"date": "2008-09-18", "close": 0.6719625, "volume": 473480.0}, {"date": "2008-09-19", "close": 0.69685, "volume": 452306.0}, {"date": "2008-09-22", "close": 0.7217375, "volume": 292937.0}, {"date": "2008-09-23", "close": 0.71676, "volume": 353039.0}, {"date": "2008-09-24", "close": 0.7217375, "volume": 229455.0}, {"date": "2008-09-25", "close": 0.7516025, "volume": 131391.0}, {"date": "2008-09-26", "close": 0.726715, "volume": 135533.0}, {"date": "2008-09-29", "close": 0.7416475, "volume": 148645.0}, {"date": "2008-09-30", "close": 0.71676, "volume": 199864.0}, {"date": "2008-10-01", "close": 0.71676, "volume": 54917.0}, {"date": "2008-10-02", "close": 0.706805, "volume": 159280.0}, {"date": "2008-10-03", "close": 0.69685, "volume": 219698.0}, {"date": "2008-10-06", "close": 0.6520525, "volume": 156550.0}, {"date": "2008-10-07", "close": 0.607255, "volume": 395519.0}, {"date": "2008-10-08", "close": 0.5724125, "volume": 754769.0}, {"date": "2008-10-09", "close": 0.5823675, "volume": 269472.0}, {"date": "2008-10-10", "close": 0.567435, "volume": 487060.0}, {"date": "2008-10-13", "close": 0.567435, "volume": 474933.0}, {"date": "2008-10-14", "close": 0.5973, "volume": 335969.0}, {"date": "2008-10-15", "close": 0.6122325, "volume": 282071.0}, {"date": "2008-10-16", "close": 0.567435, "volume": 101376.0}, {"date": "2008-10-17", "close": 0.5973, "volume": 678461.0}, {"date": "2008-10-20", "close": 0.5973, "volume": 252610.0}, {"date": "2008-10-21", "close": 0.6022775, "volume": 428930.0}, {"date": "2008-10-22", "close": 0.5973, "volume": 309004.0}, {"date": "2008-10-23", "close": 0.57739, "volume": 320142.0}, {"date": "2008-10-24", "close": 0.57739, "volume": 351372.0}, {"date": "2008-10-27", "close": 0.53757, "volume": 619666.0}, {"date": "2008-10-28", "close": 0.53757, "volume": 583442.0}, {"date": "2008-10-29", "close": 0.547525, "volume": 444179.0}, {"date": "2008-10-30", "close": 0.55748, "volume": 212501.0}, {"date": "2008-10-31", "close": 0.5724125, "volume": 160027.0}, {"date": "2008-11-03", "close": 0.57739, "volume": 130246.0}, {"date": "2008-11-04", "close": 0.5724125, "volume": 201991.0}, {"date": "2008-11-05", "close": 0.587345, "volume": 191108.0}, {"date": "2008-11-06", "close": 0.57739, "volume": 174506.0}, {"date": "2008-11-07", "close": 0.57739, "volume": 111686.0}, {"date": "2008-11-10", "close": 0.5923225, "volume": 256184.0}, {"date": "2008-11-11", "close": 0.57739, "volume": 206499.0}, {"date": "2008-11-12", "close": 0.5823675, "volume": 103901.0}, {"date": "2008-11-13", "close": 0.5525025, "volume": 320884.0}, {"date": "2008-11-14", "close": 0.5425475, "volume": 309515.0}, {"date": "2008-11-17", "close": 0.55748, "volume": 286082.0}, {"date": "2008-11-18", "close": 0.5325925, "volume": 203763.0}, {"date": "2008-11-19", "close": 0.507705, "volume": 314606.0}, {"date": "2008-11-20", "close": 0.47784, "volume": 739101.0}, {"date": "2008-11-21", "close": 0.4629075, "volume": 781219.0}, {"date": "2008-11-24", "close": 0.49775, "volume": 459609.0}, {"date": "2008-11-25", "close": 0.5226375, "volume": 152031.0}, {"date": "2008-11-26", "close": 0.49775, "volume": 303804.0}, {"date": "2008-11-27", "close": 0.5027275, "volume": 274607.0}, {"date": "2008-11-28", "close": 0.547525, "volume": 120169.0}, {"date": "2008-12-01", "close": 0.5724125, "volume": 105527.0}, {"date": "2008-12-03", "close": 0.51766, "volume": 65276.0}, {"date": "2008-12-04", "close": 0.4728625, "volume": 296635.0}, {"date": "2008-12-05", "close": 0.53757, "volume": 107117.0}, {"date": "2008-12-08", "close": 0.5027275, "volume": 95755.0}, {"date": "2008-12-09", "close": 0.507705, "volume": 91261.0}, {"date": "2008-12-10", "close": 0.527615, "volume": 65844.0}, {"date": "2008-12-11", "close": 0.5226375, "volume": 216820.0}, {"date": "2008-12-12", "close": 0.527615, "volume": 368157.0}, {"date": "2008-12-15", "close": 0.5226375, "volume": 178113.0}, {"date": "2008-12-16", "close": 0.53757, "volume": 292894.0}, {"date": "2008-12-17", "close": 0.527615, "volume": 81103.0}, {"date": "2008-12-18", "close": 0.5325925, "volume": 69618.0}, {"date": "2008-12-19", "close": 0.5325925, "volume": 325196.0}, {"date": "2008-12-22", "close": 0.5226375, "volume": 84880.0}, {"date": "2008-12-23", "close": 0.5226375, "volume": 196855.0}, {"date": "2008-12-24", "close": 0.51766, "volume": 37167.0}, {"date": "2008-12-29", "close": 0.5226375, "volume": 269699.0}, {"date": "2008-12-30", "close": 0.53757, "volume": 248479.0}, {"date": "2008-12-31", "close": 0.5525025, "volume": 194742.0}, {"date": "2009-01-02", "close": 0.55748, "volume": 52235.0}, {"date": "2009-01-05", "close": 0.55748, "volume": 45916.0}, {"date": "2009-01-06", "close": 0.547525, "volume": 71447.0}, {"date": "2009-01-07", "close": 0.567435, "volume": 230511.0}, {"date": "2009-01-08", "close": 0.587345, "volume": 138932.0}, {"date": "2009-01-09", "close": 0.5823675, "volume": 181048.0}, {"date": "2009-01-12", "close": 0.5823675, "volume": 165009.0}, {"date": "2009-01-13", "close": 0.5823675, "volume": 498940.0}, {"date": "2009-01-14", "close": 0.587345, "volume": 169328.0}, {"date": "2009-01-15", "close": 0.587345, "volume": 239576.0}, {"date": "2009-01-16", "close": 0.567435, "volume": 186374.0}, {"date": "2009-01-19", "close": 0.567435, "volume": 227624.0}, {"date": "2009-01-20", "close": 0.5624575, "volume": 372377.0}, {"date": "2009-01-21", "close": 0.55748, "volume": 176665.0}, {"date": "2009-01-22", "close": 0.5624575, "volume": 298935.0}, {"date": "2009-01-23", "close": 0.5525025, "volume": 225022.0}, {"date": "2009-01-27", "close": 0.547525, "volume": 321826.0}, {"date": "2009-01-28", "close": 0.547525, "volume": 625291.0}, {"date": "2009-01-29", "close": 0.547525, "volume": 427099.0}, {"date": "2009-01-30", "close": 0.5027275, "volume": 7048751.0}, {"date": "2009-02-02", "close": 0.487795, "volume": 2425383.0}, {"date": "2009-02-03", "close": 0.47784, "volume": 4338855.0}, {"date": "2009-02-04", "close": 0.4828175, "volume": 715932.0}, {"date": "2009-02-05", "close": 0.4828175, "volume": 689187.0}, {"date": "2009-02-06", "close": 0.4927725, "volume": 436431.0}, {"date": "2009-02-09", "close": 0.507705, "volume": 577673.0}, {"date": "2009-02-10", "close": 0.51766, "volume": 307104.0}, {"date": "2009-02-11", "close": 0.507705, "volume": 478435.0}, {"date": "2009-02-12", "close": 0.5126825, "volume": 112315.0}, {"date": "2009-02-13", "close": 0.51766, "volume": 318696.0}, {"date": "2009-02-16", "close": 0.527615, "volume": 127840.0}, {"date": "2009-02-17", "close": 0.527615, "volume": 521899.0}, {"date": "2009-02-18", "close": 0.5325925, "volume": 730198.0}, {"date": "2009-02-19", "close": 0.5325925, "volume": 259894.0}, {"date": "2009-02-20", "close": 0.5325925, "volume": 833857.0}, {"date": "2009-02-23", "close": 0.5325925, "volume": 590968.0}, {"date": "2009-02-24", "close": 0.5325925, "volume": 467609.0}, {"date": "2009-02-25", "close": 0.53757, "volume": 230387.0}, {"date": "2009-02-26", "close": 0.53757, "volume": 310041.0}, {"date": "2009-02-27", "close": 0.53757, "volume": 356428.0}, {"date": "2009-03-02", "close": 0.53757, "volume": 483677.0}, {"date": "2009-03-03", "close": 0.5226375, "volume": 742933.0}, {"date": "2009-03-04", "close": 0.5226375, "volume": 397907.0}, {"date": "2009-03-05", "close": 0.53757, "volume": 414943.0}, {"date": "2009-03-06", "close": 0.5325925, "volume": 231294.0}, {"date": "2009-03-09", "close": 0.5325925, "volume": 575839.0}, {"date": "2009-03-10", "close": 0.5226375, "volume": 413461.0}, {"date": "2009-03-11", "close": 0.527615, "volume": 348666.0}, {"date": "2009-03-12", "close": 0.5325925, "volume": 345034.0}, {"date": "2009-03-13", "close": 0.5425475, "volume": 151913.0}, {"date": "2009-03-16", "close": 0.53757, "volume": 345955.0}, {"date": "2009-03-17", "close": 0.5425475, "volume": 425160.0}, {"date": "2009-03-18", "close": 0.5425475, "volume": 499251.0}, {"date": "2009-03-19", "close": 0.5525025, "volume": 569586.0}, {"date": "2009-03-20", "close": 0.53757, "volume": 483504.0}, {"date": "2009-03-23", "close": 0.53757, "volume": 639036.0}, {"date": "2009-03-24", "close": 0.5525025, "volume": 253883.0}, {"date": "2009-03-25", "close": 0.55748, "volume": 232961.0}, {"date": "2009-03-26", "close": 0.567435, "volume": 187082.0}, {"date": "2009-03-27", "close": 0.587345, "volume": 456203.0}, {"date": "2009-03-30", "close": 0.5724125, "volume": 143100.0}, {"date": "2009-03-31", "close": 0.57739, "volume": 197830.0}, {"date": "2009-04-01", "close": 0.5724125, "volume": 351909.0}, {"date": "2009-04-02", "close": 0.57739, "volume": 317782.0}, {"date": "2009-04-03", "close": 0.5973, "volume": 941037.0}, {"date": "2009-04-06", "close": 0.5973, "volume": 217526.0}, {"date": "2009-04-07", "close": 0.587345, "volume": 150526.0}, {"date": "2009-04-08", "close": 0.6022775, "volume": 673484.0}, {"date": "2009-04-09", "close": 0.6122325, "volume": 565875.0}, {"date": "2009-04-14", "close": 0.607255, "volume": 244832.0}, {"date": "2009-04-15", "close": 0.607255, "volume": 405147.0}, {"date": "2009-04-16", "close": 0.6122325, "volume": 611996.0}, {"date": "2009-04-17", "close": 0.61721, "volume": 471065.0}, {"date": "2009-04-20", "close": 0.6221875, "volume": 469111.0}, {"date": "2009-04-21", "close": 0.6221875, "volume": 534183.0}, {"date": "2009-04-22", "close": 0.61721, "volume": 360491.0}, {"date": "2009-04-23", "close": 0.627165, "volume": 349623.0}, {"date": "2009-04-24", "close": 0.63712, "volume": 606131.0}, {"date": "2009-04-27", "close": 0.6420975, "volume": 761900.0}, {"date": "2009-04-28", "close": 0.647075, "volume": 461171.0}, {"date": "2009-04-29", "close": 0.647075, "volume": 212876.0}, {"date": "2009-04-30", "close": 0.6620075, "volume": 454960.0}, {"date": "2009-05-01", "close": 0.666985, "volume": 271985.0}, {"date": "2009-05-04", "close": 0.6819175, "volume": 189481.0}, {"date": "2009-05-05", "close": 0.706805, "volume": 170889.0}, {"date": "2009-05-06", "close": 0.69685, "volume": 352977.0}, {"date": "2009-05-07", "close": 0.706805, "volume": 275133.0}, {"date": "2009-05-08", "close": 0.71676, "volume": 310187.0}, {"date": "2009-05-11", "close": 0.7217375, "volume": 389479.0}, {"date": "2009-05-12", "close": 0.69685, "volume": 200580.0}, {"date": "2009-05-13", "close": 0.686895, "volume": 185084.0}, {"date": "2009-05-14", "close": 0.666985, "volume": 209129.0}, {"date": "2009-05-15", "close": 0.6719625, "volume": 110828.0}, {"date": "2009-05-18", "close": 0.6719625, "volume": 144036.0}, {"date": "2009-05-19", "close": 0.6918725, "volume": 483698.0}, {"date": "2009-05-20", "close": 0.6918725, "volume": 79990.0}, {"date": "2009-05-21", "close": 0.647075, "volume": 85784.0}, {"date": "2009-05-22", "close": 0.6719625, "volume": 201354.0}, {"date": "2009-05-25", "close": 0.6719625, "volume": 197299.0}, {"date": "2009-05-26", "close": 0.666985, "volume": 115607.0}, {"date": "2009-05-27", "close": 0.6719625, "volume": 289928.0}, {"date": "2009-05-28", "close": 0.6819175, "volume": 105568.0}, {"date": "2009-05-29", "close": 0.666985, "volume": 220251.0}, {"date": "2009-06-01", "close": 0.666985, "volume": 259541.0}, {"date": "2009-06-02", "close": 0.6819175, "volume": 289681.0}, {"date": "2009-06-03", "close": 0.686895, "volume": 221909.0}, {"date": "2009-06-04", "close": 0.69685, "volume": 222030.0}, {"date": "2009-06-05", "close": 0.69685, "volume": 180610.0}, {"date": "2009-06-09", "close": 0.69685, "volume": 245073.0}, {"date": "2009-06-10", "close": 0.706805, "volume": 161418.0}, {"date": "2009-06-11", "close": 0.71676, "volume": 326973.0}, {"date": "2009-06-12", "close": 0.71676, "volume": 205475.0}, {"date": "2009-06-15", "close": 0.726715, "volume": 189302.0}, {"date": "2009-06-16", "close": 0.7117825, "volume": 230850.0}, {"date": "2009-06-17", "close": 0.706805, "volume": 114793.0}, {"date": "2009-06-18", "close": 0.706805, "volume": 205804.0}, {"date": "2009-06-19", "close": 0.706805, "volume": 303855.0}, {"date": "2009-06-22", "close": 0.706805, "volume": 204054.0}, {"date": "2009-06-23", "close": 0.69685, "volume": 330576.0}, {"date": "2009-06-24", "close": 0.6918725, "volume": 194797.0}, {"date": "2009-06-25", "close": 0.706805, "volume": 365730.0}, {"date": "2009-06-26", "close": 0.69685, "volume": 358403.0}, {"date": "2009-06-29", "close": 0.6918725, "volume": 294770.0}, {"date": "2009-06-30", "close": 0.69685, "volume": 179879.0}, {"date": "2009-07-01", "close": 0.706805, "volume": 129085.0}, {"date": "2009-07-02", "close": 0.71676, "volume": 120382.0}, {"date": "2009-07-03", "close": 0.71676, "volume": 72136.0}, {"date": "2009-07-06", "close": 0.7018275, "volume": 165422.0}, {"date": "2009-07-07", "close": 0.726715, "volume": 318047.0}, {"date": "2009-07-08", "close": 0.7316925, "volume": 315575.0}, {"date": "2009-07-09", "close": 0.71676, "volume": 228001.0}, {"date": "2009-07-10", "close": 0.726715, "volume": 139125.0}, {"date": "2009-07-13", "close": 0.706805, "volume": 139316.0}, {"date": "2009-07-14", "close": 0.706805, "volume": 27755.0}, {"date": "2009-07-15", "close": 0.706805, "volume": 52589.0}, {"date": "2009-07-16", "close": 0.706805, "volume": 153541.0}, {"date": "2009-07-17", "close": 0.746625, "volume": 304646.0}, {"date": "2009-07-20", "close": 0.75658, "volume": 123077.0}, {"date": "2009-07-21", "close": 0.77649, "volume": 296429.0}, {"date": "2009-07-22", "close": 0.75658, "volume": 182061.0}, {"date": "2009-07-23", "close": 0.766535, "volume": 319059.0}, {"date": "2009-07-24", "close": 0.7615575, "volume": 76391.0}, {"date": "2009-07-27", "close": 0.7715125, "volume": 150629.0}, {"date": "2009-07-28", "close": 0.786445, "volume": 294867.0}, {"date": "2009-07-29", "close": 0.786445, "volume": 79206.0}, {"date": "2009-07-30", "close": 0.7914225, "volume": 188744.0}, {"date": "2009-07-31", "close": 0.77649, "volume": 373497.0}, {"date": "2009-08-03", "close": 0.786445, "volume": 133760.0}, {"date": "2009-08-04", "close": 0.7964, "volume": 160728.0}, {"date": "2009-08-05", "close": 0.7914225, "volume": 246874.0}, {"date": "2009-08-06", "close": 0.786445, "volume": 171207.0}, {"date": "2009-08-07", "close": 0.7964, "volume": 229831.0}, {"date": "2009-08-10", "close": 0.7814675, "volume": 159468.0}, {"date": "2009-08-11", "close": 0.7914225, "volume": 134691.0}, {"date": "2009-08-12", "close": 0.786445, "volume": 301344.0}, {"date": "2009-08-13", "close": 0.7814675, "volume": 270424.0}, {"date": "2009-08-14", "close": 0.7615575, "volume": 209249.0}, {"date": "2009-08-17", "close": 0.7516025, "volume": 145930.0}, {"date": "2009-08-18", "close": 0.7416475, "volume": 326810.0}, {"date": "2009-08-19", "close": 0.75658, "volume": 262839.0}, {"date": "2009-08-20", "close": 0.7416475, "volume": 132609.0}, {"date": "2009-08-21", "close": 0.726715, "volume": 172051.0}, {"date": "2009-08-24", "close": 0.7416475, "volume": 639747.0}, {"date": "2009-08-25", "close": 0.73667, "volume": 266961.0}, {"date": "2009-08-26", "close": 0.746625, "volume": 288840.0}, {"date": "2009-08-27", "close": 0.746625, "volume": 255896.0}, {"date": "2009-08-28", "close": 0.7715125, "volume": 332144.0}, {"date": "2009-08-31", "close": 0.7814675, "volume": 226151.0}, {"date": "2009-09-01", "close": 0.77649, "volume": 322772.0}, {"date": "2009-09-02", "close": 0.7516025, "volume": 563400.0}, {"date": "2009-09-03", "close": 0.7516025, "volume": 129793.0}, {"date": "2009-09-04", "close": 0.7615575, "volume": 145750.0}, {"date": "2009-09-07", "close": 0.7715125, "volume": 253102.0}, {"date": "2009-09-08", "close": 0.7516025, "volume": 1309860.0}, {"date": "2009-09-09", "close": 0.766535, "volume": 278242.0}, {"date": "2009-09-10", "close": 0.77649, "volume": 336162.0}, {"date": "2009-09-11", "close": 0.786445, "volume": 409055.0}, {"date": "2009-09-14", "close": 0.7615575, "volume": 590552.0}, {"date": "2009-09-15", "close": 0.786445, "volume": 260296.0}, {"date": "2009-09-16", "close": 0.7914225, "volume": 223655.0}, {"date": "2009-09-17", "close": 0.786445, "volume": 219126.0}, {"date": "2009-09-18", "close": 0.786445, "volume": 385064.0}, {"date": "2009-09-21", "close": 0.8113325, "volume": 659602.0}, {"date": "2009-09-22", "close": 0.81631, "volume": 177053.0}, {"date": "2009-09-23", "close": 0.8212875, "volume": 623482.0}, {"date": "2009-09-24", "close": 0.7964, "volume": 153384.0}, {"date": "2009-09-25", "close": 0.7814675, "volume": 304877.0}, {"date": "2009-09-28", "close": 0.806355, "volume": 244320.0}, {"date": "2009-09-29", "close": 0.7964, "volume": 209681.0}, {"date": "2009-09-30", "close": 0.7964, "volume": 294065.0}, {"date": "2009-10-01", "close": 0.8013775, "volume": 571365.0}, {"date": "2009-10-02", "close": 0.7964, "volume": 234741.0}, {"date": "2009-10-05", "close": 0.786445, "volume": 160509.0}, {"date": "2009-10-06", "close": 0.786445, "volume": 369791.0}, {"date": "2009-10-07", "close": 0.77649, "volume": 129391.0}, {"date": "2009-10-08", "close": 0.7964, "volume": 226988.0}, {"date": "2009-10-09", "close": 0.8113325, "volume": 504739.0}, {"date": "2009-10-12", "close": 0.8212875, "volume": 426120.0}, {"date": "2009-10-13", "close": 0.8411975, "volume": 327961.0}, {"date": "2009-10-14", "close": 0.8511525, "volume": 233364.0}, {"date": "2009-10-15", "close": 0.8212875, "volume": 388466.0}, {"date": "2009-10-16", "close": 0.81631, "volume": 159225.0}, {"date": "2009-10-19", "close": 0.83622, "volume": 280156.0}, {"date": "2009-10-20", "close": 0.8312425, "volume": 227383.0}, {"date": "2009-10-21", "close": 0.81631, "volume": 131439.0}, {"date": "2009-10-22", "close": 0.81631, "volume": 74967.0}, {"date": "2009-10-23", "close": 0.826265, "volume": 166172.0}, {"date": "2009-10-26", "close": 0.8312425, "volume": 303717.0}, {"date": "2009-10-27", "close": 0.846175, "volume": 234423.0}, {"date": "2009-10-28", "close": 0.8411975, "volume": 233673.0}, {"date": "2009-10-29", "close": 0.7964, "volume": 422353.0}, {"date": "2009-10-30", "close": 0.806355, "volume": 301589.0}, {"date": "2009-11-02", "close": 0.806355, "volume": 156286.0}, {"date": "2009-11-03", "close": 0.826265, "volume": 95244.0}, {"date": "2009-11-04", "close": 0.8113325, "volume": 68976.0}, {"date": "2009-11-05", "close": 0.826265, "volume": 149548.0}, {"date": "2009-11-06", "close": 0.806355, "volume": 104663.0}, {"date": "2009-11-09", "close": 0.8113325, "volume": 255301.0}, {"date": "2009-11-10", "close": 0.8212875, "volume": 314316.0}, {"date": "2009-11-11", "close": 0.81631, "volume": 191012.0}, {"date": "2009-11-12", "close": 0.8212875, "volume": 281075.0}, {"date": "2009-11-13", "close": 0.826265, "volume": 238260.0}, {"date": "2009-11-16", "close": 0.826265, "volume": 454970.0}, {"date": "2009-11-17", "close": 0.826265, "volume": 342329.0}, {"date": "2009-11-18", "close": 0.8312425, "volume": 211173.0}, {"date": "2009-11-19", "close": 0.81631, "volume": 40973.0}, {"date": "2009-11-20", "close": 0.826265, "volume": 114013.0}, {"date": "2009-11-23", "close": 0.826265, "volume": 619422.0}, {"date": "2009-11-24", "close": 0.8212875, "volume": 317114.0}, {"date": "2009-11-25", "close": 0.81631, "volume": 387914.0}, {"date": "2009-11-26", "close": 0.8212875, "volume": 179330.0}, {"date": "2009-11-27", "close": 0.81631, "volume": 533283.0}, {"date": "2009-11-30", "close": 0.81631, "volume": 407974.0}, {"date": "2009-12-01", "close": 0.8113325, "volume": 529991.0}, {"date": "2009-12-02", "close": 0.81631, "volume": 420784.0}, {"date": "2009-12-03", "close": 0.81631, "volume": 354625.0}, {"date": "2009-12-04", "close": 0.8113325, "volume": 94328.0}, {"date": "2009-12-07", "close": 0.826265, "volume": 503837.0}, {"date": "2009-12-08", "close": 0.826265, "volume": 76614.0}, {"date": "2009-12-09", "close": 0.806355, "volume": 96229.0}, {"date": "2009-12-10", "close": 0.8113325, "volume": 157775.0}, {"date": "2009-12-11", "close": 0.81631, "volume": 125736.0}, {"date": "2009-12-14", "close": 0.8113325, "volume": 402056.0}, {"date": "2009-12-15", "close": 0.8113325, "volume": 119206.0}, {"date": "2009-12-16", "close": 0.81631, "volume": 273870.0}, {"date": "2009-12-17", "close": 0.806355, "volume": 94412.0}, {"date": "2009-12-18", "close": 0.8113325, "volume": 258924.0}, {"date": "2009-12-21", "close": 0.8113325, "volume": 426276.0}, {"date": "2009-12-22", "close": 0.806355, "volume": 433900.0}, {"date": "2009-12-23", "close": 0.81631, "volume": 119816.0}, {"date": "2009-12-24", "close": 0.8212875, "volume": 55397.0}, {"date": "2009-12-29", "close": 0.83622, "volume": 215653.0}, {"date": "2009-12-30", "close": 0.83622, "volume": 1436.0}, {"date": "2009-12-31", "close": 0.83622, "volume": 110163.0}, {"date": "2010-01-04", "close": 0.8312425, "volume": 73237.0}, {"date": "2010-01-05", "close": 0.8411975, "volume": 235553.0}, {"date": "2010-01-06", "close": 0.83622, "volume": 195296.0}, {"date": "2010-01-07", "close": 0.83622, "volume": 112365.0}, {"date": "2010-01-08", "close": 0.83622, "volume": 291727.0}, {"date": "2010-01-11", "close": 0.83622, "volume": 108282.0}, {"date": "2010-01-12", "close": 0.846175, "volume": 194408.0}, {"date": "2010-01-13", "close": 0.846175, "volume": 81979.0}, {"date": "2010-01-14", "close": 0.846175, "volume": 69445.0}, {"date": "2010-01-15", "close": 0.846175, "volume": 115094.0}, {"date": "2010-01-18", "close": 0.846175, "volume": 125093.0}, {"date": "2010-01-19", "close": 0.8411975, "volume": 401514.0}, {"date": "2010-01-20", "close": 0.846175, "volume": 133524.0}, {"date": "2010-01-21", "close": 0.83622, "volume": 254354.0}, {"date": "2010-01-22", "close": 0.83622, "volume": 232289.0}, {"date": "2010-01-25", "close": 0.8312425, "volume": 92102.0}, {"date": "2010-01-27", "close": 0.8312425, "volume": 224577.0}, {"date": "2010-01-28", "close": 0.8212875, "volume": 275172.0}, {"date": "2010-01-29", "close": 0.826265, "volume": 244160.0}, {"date": "2010-02-01", "close": 0.806355, "volume": 183264.0}, {"date": "2010-02-02", "close": 0.8312425, "volume": 306718.0}, {"date": "2010-02-03", "close": 0.83622, "volume": 299586.0}, {"date": "2010-02-04", "close": 0.8113325, "volume": 75036.0}, {"date": "2010-02-05", "close": 0.8113325, "volume": 560054.0}, {"date": "2010-02-08", "close": 0.806355, "volume": 257127.0}, {"date": "2010-02-09", "close": 0.8013775, "volume": 403883.0}, {"date": "2010-02-10", "close": 0.7914225, "volume": 547013.0}, {"date": "2010-02-11", "close": 0.7914225, "volume": 249202.0}, {"date": "2010-02-12", "close": 0.806355, "volume": 218965.0}, {"date": "2010-02-15", "close": 0.7914225, "volume": 118401.0}, {"date": "2010-02-16", "close": 0.806355, "volume": 146108.0}, {"date": "2010-02-17", "close": 0.7914225, "volume": 257380.0}, {"date": "2010-02-18", "close": 0.8013775, "volume": 148509.0}, {"date": "2010-02-19", "close": 0.7914225, "volume": 167306.0}, {"date": "2010-02-22", "close": 0.7964, "volume": 421532.0}, {"date": "2010-02-23", "close": 0.7914225, "volume": 241428.0}, {"date": "2010-02-24", "close": 0.786445, "volume": 127219.0}, {"date": "2010-02-25", "close": 0.786445, "volume": 136670.0}, {"date": "2010-02-26", "close": 0.7814675, "volume": 206791.0}, {"date": "2010-03-01", "close": 0.786445, "volume": 110146.0}, {"date": "2010-03-02", "close": 0.77649, "volume": 204079.0}, {"date": "2010-03-03", "close": 0.786445, "volume": 234164.0}, {"date": "2010-03-04", "close": 0.7715125, "volume": 100431.0}, {"date": "2010-03-05", "close": 0.7814675, "volume": 308971.0}, {"date": "2010-03-08", "close": 0.77649, "volume": 399683.0}, {"date": "2010-03-09", "close": 0.77649, "volume": 161499.0}, {"date": "2010-03-10", "close": 0.7914225, "volume": 197264.0}, {"date": "2010-03-11", "close": 0.8013775, "volume": 255867.0}, {"date": "2010-03-12", "close": 0.7964, "volume": 114413.0}, {"date": "2010-03-15", "close": 0.8013775, "volume": 264414.0}, {"date": "2010-03-16", "close": 0.7964, "volume": 657277.0}, {"date": "2010-03-17", "close": 0.8013775, "volume": 244106.0}, {"date": "2010-03-18", "close": 0.8113325, "volume": 405264.0}, {"date": "2010-03-19", "close": 0.7914225, "volume": 201779.0}, {"date": "2010-03-22", "close": 0.7914225, "volume": 128356.0}, {"date": "2010-03-23", "close": 0.7964, "volume": 374585.0}, {"date": "2010-03-24", "close": 0.786445, "volume": 284880.0}, {"date": "2010-03-25", "close": 0.7914225, "volume": 118054.0}, {"date": "2010-03-26", "close": 0.7914225, "volume": 494387.0}, {"date": "2010-03-29", "close": 0.7964, "volume": 252397.0}, {"date": "2010-03-30", "close": 0.806355, "volume": 248560.0}, {"date": "2010-03-31", "close": 0.806355, "volume": 247765.0}, {"date": "2010-04-01", "close": 0.7914225, "volume": 133360.0}, {"date": "2010-04-06", "close": 0.806355, "volume": 248933.0}, {"date": "2010-04-07", "close": 0.806355, "volume": 239829.0}, {"date": "2010-04-08", "close": 0.8113325, "volume": 528184.0}, {"date": "2010-04-09", "close": 0.826265, "volume": 195205.0}, {"date": "2010-04-12", "close": 0.81631, "volume": 127037.0}, {"date": "2010-04-13", "close": 0.8113325, "volume": 189288.0}, {"date": "2010-04-14", "close": 0.806355, "volume": 529774.0}, {"date": "2010-04-15", "close": 0.8113325, "volume": 94240.0}, {"date": "2010-04-16", "close": 0.81631, "volume": 288167.0}, {"date": "2010-04-19", "close": 0.8212875, "volume": 359092.0}, {"date": "2010-04-20", "close": 0.806355, "volume": 211364.0}, {"date": "2010-04-21", "close": 0.7964, "volume": 457132.0}, {"date": "2010-04-22", "close": 0.7914225, "volume": 179962.0}, {"date": "2010-04-23", "close": 0.7914225, "volume": 909966.0}, {"date": "2010-04-27", "close": 0.7914225, "volume": 1267878.0}, {"date": "2010-04-28", "close": 0.786445, "volume": 191150.0}, {"date": "2010-04-29", "close": 0.7964, "volume": 541334.0}, {"date": "2010-04-30", "close": 0.786445, "volume": 433912.0}, {"date": "2010-05-03", "close": 0.7914225, "volume": 288064.0}, {"date": "2010-05-04", "close": 0.7814675, "volume": 57795.0}, {"date": "2010-05-05", "close": 0.7964, "volume": 718727.0}, {"date": "2010-05-06", "close": 0.7615575, "volume": 450367.0}, {"date": "2010-05-07", "close": 0.7416475, "volume": 600944.0}, {"date": "2010-05-10", "close": 0.746625, "volume": 195074.0}, {"date": "2010-05-11", "close": 0.746625, "volume": 182380.0}, {"date": "2010-05-12", "close": 0.75658, "volume": 85520.0}, {"date": "2010-05-13", "close": 0.786445, "volume": 321571.0}, {"date": "2010-05-14", "close": 0.77649, "volume": 169977.0}, {"date": "2010-05-17", "close": 0.766535, "volume": 110612.0}, {"date": "2010-05-18", "close": 0.766535, "volume": 217518.0}, {"date": "2010-05-19", "close": 0.7615575, "volume": 299777.0}, {"date": "2010-05-20", "close": 0.746625, "volume": 328272.0}, {"date": "2010-05-21", "close": 0.73667, "volume": 600094.0}, {"date": "2010-05-24", "close": 0.746625, "volume": 214291.0}, {"date": "2010-05-25", "close": 0.746625, "volume": 124892.0}, {"date": "2010-05-26", "close": 0.7416475, "volume": 200583.0}, {"date": "2010-05-27", "close": 0.7516025, "volume": 158689.0}, {"date": "2010-05-28", "close": 0.766535, "volume": 159801.0}, {"date": "2010-05-31", "close": 0.77649, "volume": 94218.0}, {"date": "2010-06-01", "close": 0.766535, "volume": 270623.0}, {"date": "2010-06-02", "close": 0.7615575, "volume": 162063.0}, {"date": "2010-06-03", "close": 0.766535, "volume": 338805.0}, {"date": "2010-06-04", "close": 0.766535, "volume": 189990.0}, {"date": "2010-06-07", "close": 0.73667, "volume": 273950.0}, {"date": "2010-06-08", "close": 0.71676, "volume": 421335.0}, {"date": "2010-06-09", "close": 0.7117825, "volume": 176544.0}, {"date": "2010-06-10", "close": 0.7117825, "volume": 172803.0}, {"date": "2010-06-11", "close": 0.71676, "volume": 184420.0}, {"date": "2010-06-15", "close": 0.726715, "volume": 266136.0}, {"date": "2010-06-16", "close": 0.7316925, "volume": 238260.0}, {"date": "2010-06-17", "close": 0.7416475, "volume": 370634.0}, {"date": "2010-06-18", "close": 0.7615575, "volume": 92265.0}, {"date": "2010-06-21", "close": 0.7516025, "volume": 582468.0}, {"date": "2010-06-22", "close": 0.746625, "volume": 210187.0}, {"date": "2010-06-23", "close": 0.746625, "volume": 789467.0}, {"date": "2010-06-24", "close": 0.7516025, "volume": 590088.0}, {"date": "2010-06-25", "close": 0.7316925, "volume": 484239.0}, {"date": "2010-06-28", "close": 0.73667, "volume": 303898.0}, {"date": "2010-06-29", "close": 0.726715, "volume": 292365.0}, {"date": "2010-06-30", "close": 0.746625, "volume": 211340.0}, {"date": "2010-07-01", "close": 0.7416475, "volume": 187472.0}, {"date": "2010-07-02", "close": 0.73667, "volume": 170768.0}, {"date": "2010-07-05", "close": 0.7316925, "volume": 30738.0}, {"date": "2010-07-06", "close": 0.7316925, "volume": 66730.0}, {"date": "2010-07-07", "close": 0.73667, "volume": 193730.0}, {"date": "2010-07-08", "close": 0.75658, "volume": 413697.0}, {"date": "2010-07-09", "close": 0.7615575, "volume": 95171.0}, {"date": "2010-07-12", "close": 0.75658, "volume": 23305.0}, {"date": "2010-07-13", "close": 0.766535, "volume": 137539.0}, {"date": "2010-07-14", "close": 0.766535, "volume": 108488.0}, {"date": "2010-07-15", "close": 0.766535, "volume": 95809.0}, {"date": "2010-07-16", "close": 0.75658, "volume": 380989.0}, {"date": "2010-07-19", "close": 0.746625, "volume": 34154.0}, {"date": "2010-07-20", "close": 0.75658, "volume": 220236.0}, {"date": "2010-07-21", "close": 0.75658, "volume": 174765.0}, {"date": "2010-07-22", "close": 0.75658, "volume": 229955.0}, {"date": "2010-07-23", "close": 0.7615575, "volume": 368352.0}, {"date": "2010-07-26", "close": 0.7715125, "volume": 209593.0}, {"date": "2010-07-27", "close": 0.766535, "volume": 188552.0}, {"date": "2010-07-28", "close": 0.77649, "volume": 164124.0}, {"date": "2010-07-29", "close": 0.7814675, "volume": 116079.0}, {"date": "2010-07-30", "close": 0.8013775, "volume": 363587.0}, {"date": "2010-08-02", "close": 0.786445, "volume": 375113.0}, {"date": "2010-08-03", "close": 0.8212875, "volume": 509468.0}, {"date": "2010-08-04", "close": 0.81631, "volume": 193809.0}, {"date": "2010-08-05", "close": 0.826265, "volume": 219901.0}, {"date": "2010-08-06", "close": 0.81631, "volume": 143710.0}, {"date": "2010-08-09", "close": 0.826265, "volume": 62640.0}, {"date": "2010-08-10", "close": 0.826265, "volume": 233281.0}, {"date": "2010-08-11", "close": 0.806355, "volume": 91682.0}, {"date": "2010-08-12", "close": 0.786445, "volume": 279819.0}, {"date": "2010-08-13", "close": 0.7964, "volume": 219990.0}, {"date": "2010-08-16", "close": 0.7964, "volume": 195167.0}, {"date": "2010-08-17", "close": 0.7964, "volume": 315593.0}, {"date": "2010-08-18", "close": 0.7964, "volume": 335613.0}, {"date": "2010-08-19", "close": 0.81631, "volume": 144781.0}, {"date": "2010-08-20", "close": 0.81631, "volume": 148398.0}, {"date": "2010-08-23", "close": 0.806355, "volume": 140679.0}, {"date": "2010-08-24", "close": 0.806355, "volume": 178532.0}, {"date": "2010-08-25", "close": 0.8013775, "volume": 61603.0}, {"date": "2010-08-26", "close": 0.8013775, "volume": 244320.0}, {"date": "2010-08-27", "close": 0.806355, "volume": 223937.0}, {"date": "2010-08-30", "close": 0.806355, "volume": 178301.0}, {"date": "2010-08-31", "close": 0.806355, "volume": 60974.0}, {"date": "2010-09-01", "close": 0.806355, "volume": 152579.0}, {"date": "2010-09-02", "close": 0.8013775, "volume": 265731.0}, {"date": "2010-09-03", "close": 0.8013775, "volume": 105776.0}, {"date": "2010-09-06", "close": 0.81631, "volume": 204186.0}, {"date": "2010-09-07", "close": 0.8212875, "volume": 234924.0}, {"date": "2010-09-08", "close": 0.8212875, "volume": 219958.0}, {"date": "2010-09-09", "close": 0.8312425, "volume": 180598.0}, {"date": "2010-09-10", "close": 0.83622, "volume": 117730.0}, {"date": "2010-09-13", "close": 0.83622, "volume": 344865.0}, {"date": "2010-09-14", "close": 0.8312425, "volume": 188292.0}, {"date": "2010-09-15", "close": 0.83622, "volume": 157791.0}, {"date": "2010-09-16", "close": 0.826265, "volume": 501432.0}, {"date": "2010-09-17", "close": 0.83622, "volume": 637271.0}, {"date": "2010-09-20", "close": 0.8411975, "volume": 218211.0}, {"date": "2010-09-21", "close": 0.7814675, "volume": 222652.0}, {"date": "2010-09-22", "close": 0.77649, "volume": 173305.0}, {"date": "2010-09-23", "close": 0.766535, "volume": 47964.0}, {"date": "2010-09-24", "close": 0.7715125, "volume": 103120.0}, {"date": "2010-09-27", "close": 0.77649, "volume": 223216.0}, {"date": "2010-09-28", "close": 0.766535, "volume": 23481.0}, {"date": "2010-09-29", "close": 0.7615575, "volume": 141657.0}, {"date": "2010-09-30", "close": 0.7715125, "volume": 109535.0}, {"date": "2010-10-01", "close": 0.7615575, "volume": 167913.0}, {"date": "2010-10-04", "close": 0.7715125, "volume": 169403.0}, {"date": "2010-10-05", "close": 0.766535, "volume": 239182.0}, {"date": "2010-10-06", "close": 0.77649, "volume": 93205.0}, {"date": "2010-10-07", "close": 0.7715125, "volume": 32647.0}, {"date": "2010-10-08", "close": 0.7814675, "volume": 80362.0}, {"date": "2010-10-11", "close": 0.7715125, "volume": 305510.0}, {"date": "2010-10-12", "close": 0.7814675, "volume": 375089.0}, {"date": "2010-10-13", "close": 0.77649, "volume": 101396.0}, {"date": "2010-10-14", "close": 0.77649, "volume": 112308.0}, {"date": "2010-10-15", "close": 0.77649, "volume": 160742.0}, {"date": "2010-10-18", "close": 0.7715125, "volume": 187344.0}, {"date": "2010-10-19", "close": 0.77649, "volume": 58840.0}, {"date": "2010-10-20", "close": 0.77649, "volume": 148745.0}, {"date": "2010-10-21", "close": 0.7814675, "volume": 216054.0}, {"date": "2010-10-22", "close": 0.7964, "volume": 321363.0}, {"date": "2010-10-25", "close": 0.7914225, "volume": 390177.0}, {"date": "2010-10-26", "close": 0.7914225, "volume": 104484.0}, {"date": "2010-10-27", "close": 0.7814675, "volume": 67994.0}, {"date": "2010-10-28", "close": 0.7964, "volume": 87312.0}, {"date": "2010-10-29", "close": 0.7964, "volume": 167523.0}, {"date": "2010-11-01", "close": 0.7964, "volume": 93839.0}, {"date": "2010-11-02", "close": 0.786445, "volume": 138048.0}, {"date": "2010-11-03", "close": 0.786445, "volume": 6027.0}, {"date": "2010-11-04", "close": 0.7914225, "volume": 103333.0}, {"date": "2010-11-05", "close": 0.7964, "volume": 467722.0}, {"date": "2010-11-08", "close": 0.7964, "volume": 100851.0}, {"date": "2010-11-09", "close": 0.806355, "volume": 395934.0}, {"date": "2010-11-10", "close": 0.786445, "volume": 270271.0}, {"date": "2010-11-11", "close": 0.7914225, "volume": 193339.0}, {"date": "2010-11-12", "close": 0.806355, "volume": 304710.0}, {"date": "2010-11-15", "close": 0.806355, "volume": 62567.0}, {"date": "2010-11-16", "close": 0.7914225, "volume": 238335.0}, {"date": "2010-11-17", "close": 0.806355, "volume": 197502.0}, {"date": "2010-11-18", "close": 0.786445, "volume": 149376.0}, {"date": "2010-11-19", "close": 0.7964, "volume": 109543.0}, {"date": "2010-11-22", "close": 0.806355, "volume": 182947.0}, {"date": "2010-11-23", "close": 0.7964, "volume": 114003.0}, {"date": "2010-11-24", "close": 0.7914225, "volume": 254337.0}, {"date": "2010-11-25", "close": 0.7964, "volume": 137653.0}, {"date": "2010-11-26", "close": 0.806355, "volume": 275627.0}, {"date": "2010-11-29", "close": 0.806355, "volume": 57242.0}, {"date": "2010-11-30", "close": 0.806355, "volume": 242599.0}, {"date": "2010-12-01", "close": 0.7914225, "volume": 114408.0}, {"date": "2010-12-02", "close": 0.806355, "volume": 191624.0}, {"date": "2010-12-03", "close": 0.7964, "volume": 66058.0}, {"date": "2010-12-06", "close": 0.806355, "volume": 162481.0}, {"date": "2010-12-07", "close": 0.8113325, "volume": 220783.0}, {"date": "2010-12-08", "close": 0.8113325, "volume": 156856.0}, {"date": "2010-12-09", "close": 0.81631, "volume": 130797.0}, {"date": "2010-12-10", "close": 0.81631, "volume": 111487.0}, {"date": "2010-12-13", "close": 0.81631, "volume": 153931.0}, {"date": "2010-12-14", "close": 0.8113325, "volume": 125725.0}, {"date": "2010-12-15", "close": 0.806355, "volume": 43486.0}, {"date": "2010-12-16", "close": 0.8113325, "volume": 167754.0}, {"date": "2010-12-17", "close": 0.81631, "volume": 28122.0}, {"date": "2010-12-20", "close": 0.81631, "volume": 104954.0}, {"date": "2010-12-21", "close": 0.8312425, "volume": 331293.0}, {"date": "2010-12-22", "close": 0.81631, "volume": 448973.0}, {"date": "2010-12-23", "close": 0.81631, "volume": 198153.0}, {"date": "2010-12-24", "close": 0.826265, "volume": 137402.0}, {"date": "2010-12-29", "close": 0.8312425, "volume": 19420.0}, {"date": "2010-12-30", "close": 0.8212875, "volume": 64792.0}, {"date": "2010-12-31", "close": 0.8212875, "volume": 34555.0}, {"date": "2011-01-04", "close": 0.83622, "volume": 156597.0}, {"date": "2011-01-05", "close": 0.8312425, "volume": 64189.0}, {"date": "2011-01-06", "close": 0.83622, "volume": 191396.0}, {"date": "2011-01-07", "close": 0.8312425, "volume": 20576.0}, {"date": "2011-01-10", "close": 0.83622, "volume": 77292.0}, {"date": "2011-01-11", "close": 0.8312425, "volume": 86188.0}, {"date": "2011-01-12", "close": 0.8312425, "volume": 105746.0}, {"date": "2011-01-13", "close": 0.8411975, "volume": 263231.0}, {"date": "2011-01-14", "close": 0.83622, "volume": 394401.0}, {"date": "2011-01-17", "close": 0.8411975, "volume": 130989.0}, {"date": "2011-01-18", "close": 0.8411975, "volume": 53153.0}, {"date": "2011-01-19", "close": 0.8411975, "volume": 78618.0}, {"date": "2011-01-20", "close": 0.8511525, "volume": 283780.0}, {"date": "2011-01-21", "close": 0.846175, "volume": 194147.0}, {"date": "2011-01-24", "close": 0.8511525, "volume": 220186.0}, {"date": "2011-01-25", "close": 0.846175, "volume": 104142.0}, {"date": "2011-01-27", "close": 0.85613, "volume": 109684.0}, {"date": "2011-01-28", "close": 0.846175, "volume": 74955.0}, {"date": "2011-01-31", "close": 0.8411975, "volume": 127793.0}, {"date": "2011-02-01", "close": 0.8511525, "volume": 158836.0}, {"date": "2011-02-02", "close": 0.8511525, "volume": 420113.0}, {"date": "2011-02-03", "close": 0.85613, "volume": 358945.0}, {"date": "2011-02-04", "close": 0.925815, "volume": 593160.0}, {"date": "2011-02-07", "close": 0.9208375, "volume": 17041.0}, {"date": "2011-02-08", "close": 0.87604, "volume": 93457.0}, {"date": "2011-02-09", "close": 0.8710625, "volume": 118715.0}, {"date": "2011-02-10", "close": 0.8710625, "volume": 25900.0}, {"date": "2011-02-11", "close": 0.8810175, "volume": 112205.0}, {"date": "2011-02-14", "close": 0.87604, "volume": 212314.0}, {"date": "2011-02-15", "close": 0.8909725, "volume": 130461.0}, {"date": "2011-02-16", "close": 0.9108825, "volume": 402157.0}, {"date": "2011-02-17", "close": 0.89595, "volume": 163868.0}, {"date": "2011-02-18", "close": 0.885995, "volume": 188733.0}, {"date": "2011-02-21", "close": 0.87604, "volume": 383485.0}, {"date": "2011-02-22", "close": 0.905905, "volume": 138204.0}, {"date": "2011-02-23", "close": 0.905905, "volume": 66118.0}, {"date": "2011-02-24", "close": 0.87604, "volume": 380630.0}, {"date": "2011-02-25", "close": 0.87604, "volume": 275363.0}, {"date": "2011-02-28", "close": 0.8810175, "volume": 105947.0}, {"date": "2011-03-01", "close": 0.8810175, "volume": 157559.0}, {"date": "2011-03-02", "close": 0.87604, "volume": 103717.0}, {"date": "2011-03-03", "close": 0.8810175, "volume": 199121.0}, {"date": "2011-03-04", "close": 0.87604, "volume": 149608.0}, {"date": "2011-03-07", "close": 0.8710625, "volume": 76893.0}, {"date": "2011-03-08", "close": 0.8710625, "volume": 115138.0}, {"date": "2011-03-09", "close": 0.8710625, "volume": 164746.0}, {"date": "2011-03-10", "close": 0.87604, "volume": 91411.0}, {"date": "2011-03-11", "close": 0.8611075, "volume": 125487.0}, {"date": "2011-03-14", "close": 0.8411975, "volume": 553354.0}, {"date": "2011-03-15", "close": 0.83622, "volume": 162104.0}, {"date": "2011-03-16", "close": 0.83622, "volume": 88158.0}, {"date": "2011-03-17", "close": 0.83622, "volume": 167956.0}, {"date": "2011-03-18", "close": 0.8212875, "volume": 171270.0}, {"date": "2011-03-21", "close": 0.826265, "volume": 279373.0}, {"date": "2011-03-22", "close": 0.8411975, "volume": 116729.0}, {"date": "2011-03-23", "close": 0.846175, "volume": 88484.0}, {"date": "2011-03-24", "close": 0.8312425, "volume": 105928.0}, {"date": "2011-03-25", "close": 0.8312425, "volume": 71326.0}, {"date": "2011-03-28", "close": 0.83622, "volume": 77701.0}, {"date": "2011-03-29", "close": 0.85613, "volume": 31871.0}, {"date": "2011-03-30", "close": 0.83622, "volume": 142351.0}, {"date": "2011-03-31", "close": 0.8312425, "volume": 113037.0}, {"date": "2011-04-01", "close": 0.846175, "volume": 221454.0}, {"date": "2011-04-04", "close": 0.866085, "volume": 155560.0}, {"date": "2011-04-05", "close": 0.846175, "volume": 69600.0}, {"date": "2011-04-06", "close": 0.85613, "volume": 146362.0}, {"date": "2011-04-07", "close": 0.866085, "volume": 156529.0}, {"date": "2011-04-08", "close": 0.866085, "volume": 102955.0}, {"date": "2011-04-11", "close": 0.8710625, "volume": 111075.0}, {"date": "2011-04-12", "close": 0.85613, "volume": 142417.0}, {"date": "2011-04-13", "close": 0.866085, "volume": 50861.0}, {"date": "2011-04-14", "close": 0.8710625, "volume": 170028.0}, {"date": "2011-04-15", "close": 0.8611075, "volume": 65044.0}, {"date": "2011-04-18", "close": 0.866085, "volume": 110967.0}, {"date": "2011-04-19", "close": 0.8611075, "volume": 154514.0}, {"date": "2011-04-20", "close": 0.85613, "volume": 58387.0}, {"date": "2011-04-21", "close": 0.866085, "volume": 103710.0}, {"date": "2011-04-27", "close": 0.8611075, "volume": 66174.0}, {"date": "2011-04-28", "close": 0.866085, "volume": 103185.0}, {"date": "2011-04-29", "close": 0.8511525, "volume": 92298.0}, {"date": "2011-05-02", "close": 0.8511525, "volume": 73710.0}, {"date": "2011-05-03", "close": 0.866085, "volume": 181507.0}, {"date": "2011-05-04", "close": 0.85613, "volume": 156832.0}, {"date": "2011-05-05", "close": 0.8611075, "volume": 55919.0}, {"date": "2011-05-06", "close": 0.85613, "volume": 166720.0}, {"date": "2011-05-09", "close": 0.85613, "volume": 32145.0}, {"date": "2011-05-10", "close": 0.8511525, "volume": 276204.0}, {"date": "2011-05-11", "close": 0.85613, "volume": 142816.0}, {"date": "2011-05-12", "close": 0.8611075, "volume": 245082.0}, {"date": "2011-05-13", "close": 0.85613, "volume": 26452.0}, {"date": "2011-05-16", "close": 0.8511525, "volume": 136304.0}, {"date": "2011-05-17", "close": 0.846175, "volume": 119692.0}, {"date": "2011-05-18", "close": 0.846175, "volume": 50056.0}, {"date": "2011-05-19", "close": 0.8411975, "volume": 161975.0}, {"date": "2011-05-20", "close": 0.83622, "volume": 139646.0}, {"date": "2011-05-23", "close": 0.83622, "volume": 251351.0}, {"date": "2011-05-24", "close": 0.8511525, "volume": 118925.0}, {"date": "2011-05-25", "close": 0.8411975, "volume": 131753.0}, {"date": "2011-05-26", "close": 0.83622, "volume": 168594.0}, {"date": "2011-05-27", "close": 0.8312425, "volume": 210138.0}, {"date": "2011-05-30", "close": 0.83622, "volume": 35660.0}, {"date": "2011-05-31", "close": 0.83622, "volume": 71619.0}, {"date": "2011-06-01", "close": 0.8411975, "volume": 138586.0}, {"date": "2011-06-02", "close": 0.8312425, "volume": 179171.0}, {"date": "2011-06-03", "close": 0.83622, "volume": 225086.0}, {"date": "2011-06-06", "close": 0.826265, "volume": 113398.0}, {"date": "2011-06-07", "close": 0.8212875, "volume": 158170.0}, {"date": "2011-06-08", "close": 0.8212875, "volume": 154200.0}, {"date": "2011-06-09", "close": 0.81631, "volume": 150303.0}, {"date": "2011-06-10", "close": 0.81631, "volume": 174239.0}, {"date": "2011-06-14", "close": 0.8212875, "volume": 18072.0}, {"date": "2011-06-15", "close": 0.826265, "volume": 196017.0}, {"date": "2011-06-16", "close": 0.806355, "volume": 219542.0}, {"date": "2011-06-17", "close": 0.81631, "volume": 434197.0}, {"date": "2011-06-20", "close": 0.8013775, "volume": 23589.0}, {"date": "2011-06-21", "close": 0.7964, "volume": 109437.0}, {"date": "2011-06-22", "close": 0.7914225, "volume": 321772.0}, {"date": "2011-06-23", "close": 0.786445, "volume": 145071.0}, {"date": "2011-06-24", "close": 0.786445, "volume": 116839.0}, {"date": "2011-06-27", "close": 0.7814675, "volume": 306735.0}, {"date": "2011-06-28", "close": 0.786445, "volume": 122798.0}, {"date": "2011-06-29", "close": 0.786445, "volume": 150094.0}, {"date": "2011-06-30", "close": 0.7914225, "volume": 216990.0}, {"date": "2011-07-01", "close": 0.7914225, "volume": 184897.0}, {"date": "2011-07-04", "close": 0.7914225, "volume": 97237.0}, {"date": "2011-07-05", "close": 0.806355, "volume": 69814.0}, {"date": "2011-07-06", "close": 0.8013775, "volume": 182147.0}, {"date": "2011-07-07", "close": 0.7964, "volume": 302567.0}, {"date": "2011-07-08", "close": 0.8113325, "volume": 120744.0}, {"date": "2011-07-11", "close": 0.8113325, "volume": 217342.0}, {"date": "2011-07-12", "close": 0.8013775, "volume": 184053.0}, {"date": "2011-07-13", "close": 0.8013775, "volume": 97740.0}, {"date": "2011-07-14", "close": 0.7964, "volume": 47544.0}, {"date": "2011-07-15", "close": 0.8013775, "volume": 33505.0}, {"date": "2011-07-18", "close": 0.7914225, "volume": 121080.0}, {"date": "2011-07-19", "close": 0.786445, "volume": 45495.0}, {"date": "2011-07-20", "close": 0.7964, "volume": 163440.0}, {"date": "2011-07-21", "close": 0.806355, "volume": 68926.0}, {"date": "2011-07-22", "close": 0.806355, "volume": 140141.0}, {"date": "2011-07-25", "close": 0.7914225, "volume": 103378.0}, {"date": "2011-07-26", "close": 0.7964, "volume": 38373.0}, {"date": "2011-07-27", "close": 0.786445, "volume": 50013.0}, {"date": "2011-07-28", "close": 0.7715125, "volume": 335281.0}, {"date": "2011-07-29", "close": 0.7814675, "volume": 177218.0}, {"date": "2011-08-01", "close": 0.8113325, "volume": 40827.0}, {"date": "2011-08-02", "close": 0.7964, "volume": 67152.0}, {"date": "2011-08-03", "close": 0.8013775, "volume": 261064.0}, {"date": "2011-08-04", "close": 0.8013775, "volume": 47112.0}, {"date": "2011-08-05", "close": 0.7516025, "volume": 504483.0}, {"date": "2011-08-08", "close": 0.71676, "volume": 214047.0}, {"date": "2011-08-09", "close": 0.69685, "volume": 529962.0}, {"date": "2011-08-10", "close": 0.75658, "volume": 99039.0}, {"date": "2011-08-11", "close": 0.73667, "volume": 168220.0}, {"date": "2011-08-12", "close": 0.7516025, "volume": 176243.0}, {"date": "2011-08-15", "close": 0.73667, "volume": 76292.0}, {"date": "2011-08-16", "close": 0.766535, "volume": 42167.0}, {"date": "2011-08-17", "close": 0.766535, "volume": 35036.0}, {"date": "2011-08-18", "close": 0.7615575, "volume": 114717.0}, {"date": "2011-08-19", "close": 0.7516025, "volume": 62975.0}, {"date": "2011-08-22", "close": 0.73667, "volume": 97491.0}, {"date": "2011-08-23", "close": 0.726715, "volume": 29473.0}, {"date": "2011-08-24", "close": 0.7316925, "volume": 113752.0}, {"date": "2011-08-25", "close": 0.746625, "volume": 44288.0}, {"date": "2011-08-26", "close": 0.746625, "volume": 192245.0}, {"date": "2011-08-29", "close": 0.73667, "volume": 129478.0}, {"date": "2011-08-30", "close": 0.7615575, "volume": 49110.0}, {"date": "2011-08-31", "close": 0.7416475, "volume": 261298.0}, {"date": "2011-09-01", "close": 0.75658, "volume": 276209.0}, {"date": "2011-09-02", "close": 0.746625, "volume": 180093.0}, {"date": "2011-09-05", "close": 0.73667, "volume": 131602.0}, {"date": "2011-09-06", "close": 0.7516025, "volume": 171706.0}, {"date": "2011-09-07", "close": 0.7316925, "volume": 191610.0}, {"date": "2011-09-08", "close": 0.75658, "volume": 35342.0}, {"date": "2011-09-09", "close": 0.73667, "volume": 115570.0}, {"date": "2011-09-12", "close": 0.726715, "volume": 129058.0}, {"date": "2011-09-13", "close": 0.706805, "volume": 231323.0}, {"date": "2011-09-14", "close": 0.706805, "volume": 80745.0}, {"date": "2011-09-15", "close": 0.71676, "volume": 178982.0}, {"date": "2011-09-16", "close": 0.73667, "volume": 144420.0}, {"date": "2011-09-19", "close": 0.7316925, "volume": 187906.0}, {"date": "2011-09-20", "close": 0.71676, "volume": 9041.0}, {"date": "2011-09-21", "close": 0.7316925, "volume": 101042.0}, {"date": "2011-09-22", "close": 0.746625, "volume": 114348.0}, {"date": "2011-09-23", "close": 0.726715, "volume": 196447.0}, {"date": "2011-09-26", "close": 0.7018275, "volume": 151944.0}, {"date": "2011-09-27", "close": 0.7018275, "volume": 62446.0}, {"date": "2011-09-28", "close": 0.706805, "volume": 121384.0}, {"date": "2011-09-29", "close": 0.7018275, "volume": 53742.0}, {"date": "2011-09-30", "close": 0.7018275, "volume": 57273.0}, {"date": "2011-10-03", "close": 0.7018275, "volume": 30804.0}, {"date": "2011-10-04", "close": 0.6918725, "volume": 177588.0}, {"date": "2011-10-05", "close": 0.69685, "volume": 19998.0}, {"date": "2011-10-06", "close": 0.7117825, "volume": 213808.0}, {"date": "2011-10-07", "close": 0.73667, "volume": 233638.0}, {"date": "2011-10-10", "close": 0.7117825, "volume": 120542.0}, {"date": "2011-10-11", "close": 0.726715, "volume": 212047.0}, {"date": "2011-10-12", "close": 0.746625, "volume": 185032.0}, {"date": "2011-10-13", "close": 0.726715, "volume": 6555.0}, {"date": "2011-10-14", "close": 0.726715, "volume": 35168.0}, {"date": "2011-10-17", "close": 0.726715, "volume": 192553.0}, {"date": "2011-10-18", "close": 0.7217375, "volume": 4018.0}, {"date": "2011-10-19", "close": 0.746625, "volume": 131824.0}, {"date": "2011-10-20", "close": 0.75658, "volume": 124996.0}, {"date": "2011-10-21", "close": 0.7316925, "volume": 46371.0}, {"date": "2011-10-24", "close": 0.746625, "volume": 99028.0}, {"date": "2011-10-25", "close": 0.73667, "volume": 126875.0}, {"date": "2011-10-26", "close": 0.706805, "volume": 104654.0}, {"date": "2011-10-27", "close": 0.71676, "volume": 68968.0}, {"date": "2011-10-28", "close": 0.7416475, "volume": 145703.0}, {"date": "2011-10-31", "close": 0.7217375, "volume": 408504.0}, {"date": "2011-11-02", "close": 0.726715, "volume": 34278.0}, {"date": "2011-11-03", "close": 0.7217375, "volume": 208398.0}, {"date": "2011-11-04", "close": 0.7217375, "volume": 157405.0}, {"date": "2011-11-07", "close": 0.706805, "volume": 63839.0}, {"date": "2011-11-08", "close": 0.71676, "volume": 242526.0}, {"date": "2011-11-09", "close": 0.71676, "volume": 218417.0}, {"date": "2011-11-10", "close": 0.71676, "volume": 191282.0}, {"date": "2011-11-11", "close": 0.7117825, "volume": 240566.0}, {"date": "2011-11-14", "close": 0.7117825, "volume": 228241.0}, {"date": "2011-11-15", "close": 0.706805, "volume": 286148.0}, {"date": "2011-11-16", "close": 0.7117825, "volume": 3699.0}, {"date": "2011-11-17", "close": 0.7018275, "volume": 58061.0}, {"date": "2011-11-18", "close": 0.71676, "volume": 110066.0}, {"date": "2011-11-21", "close": 0.706805, "volume": 169627.0}, {"date": "2011-11-22", "close": 0.7117825, "volume": 383061.0}, {"date": "2011-11-23", "close": 0.69685, "volume": 196102.0}, {"date": "2011-11-24", "close": 0.67694, "volume": 193129.0}, {"date": "2011-11-25", "close": 0.67694, "volume": 132242.0}, {"date": "2011-11-28", "close": 0.6719625, "volume": 167454.0}, {"date": "2011-11-29", "close": 0.6719625, "volume": 69312.0}, {"date": "2011-11-30", "close": 0.67694, "volume": 224528.0}, {"date": "2011-12-01", "close": 0.6819175, "volume": 140818.0}, {"date": "2011-12-02", "close": 0.69685, "volume": 64106.0}, {"date": "2011-12-05", "close": 0.6918725, "volume": 215430.0}, {"date": "2011-12-06", "close": 0.6918725, "volume": 174560.0}, {"date": "2011-12-07", "close": 0.69685, "volume": 121023.0}, {"date": "2011-12-08", "close": 0.6918725, "volume": 191209.0}, {"date": "2011-12-09", "close": 0.67694, "volume": 376578.0}, {"date": "2011-12-12", "close": 0.6819175, "volume": 292315.0}, {"date": "2011-12-13", "close": 0.6719625, "volume": 15068.0}, {"date": "2011-12-14", "close": 0.6819175, "volume": 136635.0}, {"date": "2011-12-15", "close": 0.67694, "volume": 446073.0}, {"date": "2011-12-16", "close": 0.6918725, "volume": 223631.0}, {"date": "2011-12-19", "close": 0.666985, "volume": 237194.0}, {"date": "2011-12-20", "close": 0.67694, "volume": 499234.0}, {"date": "2011-12-21", "close": 0.67694, "volume": 389023.0}, {"date": "2011-12-22", "close": 0.67694, "volume": 147066.0}, {"date": "2011-12-23", "close": 0.666985, "volume": 2009.0}, {"date": "2011-12-28", "close": 0.666985, "volume": 59769.0}, {"date": "2011-12-29", "close": 0.6719625, "volume": 111711.0}, {"date": "2011-12-30", "close": 0.6719625, "volume": 43160.0}, {"date": "2012-01-04", "close": 0.67694, "volume": 188653.0}, {"date": "2012-01-05", "close": 0.6719625, "volume": 145998.0}, {"date": "2012-01-06", "close": 0.666985, "volume": 52235.0}, {"date": "2012-01-09", "close": 0.666985, "volume": 76121.0}, {"date": "2012-01-10", "close": 0.6719625, "volume": 107806.0}, {"date": "2012-01-11", "close": 0.686895, "volume": 126233.0}, {"date": "2012-01-12", "close": 0.67694, "volume": 46597.0}, {"date": "2012-01-13", "close": 0.67694, "volume": 116982.0}, {"date": "2012-01-16", "close": 0.6719625, "volume": 69951.0}, {"date": "2012-01-17", "close": 0.67694, "volume": 92640.0}, {"date": "2012-01-18", "close": 0.67694, "volume": 39064.0}, {"date": "2012-01-19", "close": 0.67694, "volume": 197341.0}, {"date": "2012-01-20", "close": 0.6819175, "volume": 346653.0}, {"date": "2012-01-23", "close": 0.6819175, "volume": 105298.0}, {"date": "2012-01-24", "close": 0.6819175, "volume": 331552.0}, {"date": "2012-01-25", "close": 0.69685, "volume": 266792.0}, {"date": "2012-01-27", "close": 0.706805, "volume": 130323.0}, {"date": "2012-01-30", "close": 0.71676, "volume": 165282.0}, {"date": "2012-01-31", "close": 0.71676, "volume": 64612.0}, {"date": "2012-02-01", "close": 0.71676, "volume": 17245.0}, {"date": "2012-02-02", "close": 0.69685, "volume": 141233.0}, {"date": "2012-02-03", "close": 0.69685, "volume": 71210.0}, {"date": "2012-02-06", "close": 0.6918725, "volume": 493751.0}, {"date": "2012-02-07", "close": 0.686895, "volume": 323577.0}, {"date": "2012-02-08", "close": 0.69685, "volume": 399588.0}, {"date": "2012-02-09", "close": 0.69685, "volume": 536038.0}, {"date": "2012-02-10", "close": 0.69685, "volume": 135811.0}, {"date": "2012-02-13", "close": 0.69685, "volume": 47242.0}, {"date": "2012-02-14", "close": 0.69685, "volume": 98431.0}, {"date": "2012-02-15", "close": 0.69685, "volume": 87006.0}, {"date": "2012-02-16", "close": 0.69685, "volume": 298845.0}, {"date": "2012-02-17", "close": 0.7018275, "volume": 161956.0}, {"date": "2012-02-20", "close": 0.7018275, "volume": 245515.0}, {"date": "2012-02-21", "close": 0.71676, "volume": 431063.0}, {"date": "2012-02-22", "close": 0.706805, "volume": 202960.0}, {"date": "2012-02-23", "close": 0.7117825, "volume": 149171.0}, {"date": "2012-02-24", "close": 0.71676, "volume": 98286.0}, {"date": "2012-02-27", "close": 0.71676, "volume": 220609.0}, {"date": "2012-02-28", "close": 0.71676, "volume": 218203.0}, {"date": "2012-02-29", "close": 0.7217375, "volume": 77156.0}, {"date": "2012-03-01", "close": 0.71676, "volume": 272727.0}, {"date": "2012-03-02", "close": 0.71676, "volume": 87788.0}, {"date": "2012-03-05", "close": 0.71676, "volume": 120771.0}, {"date": "2012-03-06", "close": 0.71676, "volume": 209643.0}, {"date": "2012-03-07", "close": 0.7117825, "volume": 74962.0}, {"date": "2012-03-08", "close": 0.7117825, "volume": 122903.0}, {"date": "2012-03-09", "close": 0.7117825, "volume": 288954.0}, {"date": "2012-03-12", "close": 0.706805, "volume": 197756.0}, {"date": "2012-03-13", "close": 0.7117825, "volume": 92936.0}, {"date": "2012-03-14", "close": 0.7117825, "volume": 371266.0}, {"date": "2012-03-15", "close": 0.726715, "volume": 289154.0}, {"date": "2012-03-16", "close": 0.7316925, "volume": 234138.0}, {"date": "2012-03-19", "close": 0.7316925, "volume": 140059.0}, {"date": "2012-03-20", "close": 0.7316925, "volume": 151482.0}, {"date": "2012-03-21", "close": 0.7316925, "volume": 217013.0}, {"date": "2012-03-22", "close": 0.7316925, "volume": 199225.0}, {"date": "2012-03-23", "close": 0.726715, "volume": 132948.0}, {"date": "2012-03-26", "close": 0.7416475, "volume": 268437.0}, {"date": "2012-03-27", "close": 0.7316925, "volume": 139129.0}, {"date": "2012-03-28", "close": 0.73667, "volume": 271091.0}, {"date": "2012-03-29", "close": 0.73667, "volume": 359265.0}, {"date": "2012-03-30", "close": 0.7416475, "volume": 94938.0}, {"date": "2012-04-02", "close": 0.746625, "volume": 53240.0}, {"date": "2012-04-03", "close": 0.746625, "volume": 57760.0}, {"date": "2012-04-04", "close": 0.7416475, "volume": 120451.0}, {"date": "2012-04-05", "close": 0.73667, "volume": 17018.0}, {"date": "2012-04-10", "close": 0.7316925, "volume": 31642.0}, {"date": "2012-04-11", "close": 0.726715, "volume": 353106.0}, {"date": "2012-04-12", "close": 0.7217375, "volume": 144827.0}, {"date": "2012-04-13", "close": 0.7316925, "volume": 420597.0}, {"date": "2012-04-16", "close": 0.7217375, "volume": 497595.0}, {"date": "2012-04-17", "close": 0.7316925, "volume": 279012.0}, {"date": "2012-04-18", "close": 0.73667, "volume": 130537.0}, {"date": "2012-04-19", "close": 0.73667, "volume": 149056.0}, {"date": "2012-04-20", "close": 0.73667, "volume": 49173.0}, {"date": "2012-04-23", "close": 0.746625, "volume": 388585.0}, {"date": "2012-04-24", "close": 0.7416475, "volume": 94974.0}, {"date": "2012-04-26", "close": 0.7416475, "volume": 1.0}, {"date": "2012-04-27", "close": 0.7516025, "volume": 334654.0}, {"date": "2012-04-30", "close": 0.75658, "volume": 132597.0}, {"date": "2012-05-01", "close": 0.75658, "volume": 151431.0}, {"date": "2012-05-02", "close": 0.7516025, "volume": 314328.0}, {"date": "2012-05-03", "close": 0.7516025, "volume": 522503.0}, {"date": "2012-05-04", "close": 0.7516025, "volume": 266603.0}, {"date": "2012-05-07", "close": 0.746625, "volume": 446557.0}, {"date": "2012-05-08", "close": 0.746625, "volume": 101433.0}, {"date": "2012-05-09", "close": 0.73667, "volume": 156701.0}, {"date": "2012-05-10", "close": 0.726715, "volume": 138915.0}, {"date": "2012-05-11", "close": 0.7316925, "volume": 133637.0}, {"date": "2012-05-14", "close": 0.73667, "volume": 121801.0}, {"date": "2012-05-15", "close": 0.7416475, "volume": 248103.0}, {"date": "2012-05-16", "close": 0.71676, "volume": 257665.0}, {"date": "2012-05-17", "close": 0.7217375, "volume": 236010.0}, {"date": "2012-05-18", "close": 0.71676, "volume": 433128.0}, {"date": "2012-05-21", "close": 0.7117825, "volume": 48217.0}, {"date": "2012-05-22", "close": 0.71676, "volume": 172719.0}, {"date": "2012-05-23", "close": 0.7117825, "volume": 173565.0}, {"date": "2012-05-24", "close": 0.706805, "volume": 432382.0}, {"date": "2012-05-25", "close": 0.7117825, "volume": 60021.0}, {"date": "2012-05-28", "close": 0.71676, "volume": 143973.0}, {"date": "2012-05-29", "close": 0.71676, "volume": 119864.0}, {"date": "2012-05-30", "close": 0.706805, "volume": 151683.0}, {"date": "2012-05-31", "close": 0.71676, "volume": 98366.0}, {"date": "2012-06-01", "close": 0.7018275, "volume": 86891.0}, {"date": "2012-06-04", "close": 0.706805, "volume": 137473.0}, {"date": "2012-06-05", "close": 0.706805, "volume": 104470.0}, {"date": "2012-06-06", "close": 0.706805, "volume": 156350.0}, {"date": "2012-06-07", "close": 0.7117825, "volume": 46412.0}, {"date": "2012-06-08", "close": 0.706805, "volume": 127836.0}, {"date": "2012-06-12", "close": 0.7117825, "volume": 420090.0}, {"date": "2012-06-13", "close": 0.706805, "volume": 268352.0}, {"date": "2012-06-14", "close": 0.706805, "volume": 158269.0}, {"date": "2012-06-15", "close": 0.706805, "volume": 230696.0}, {"date": "2012-06-18", "close": 0.7018275, "volume": 323972.0}, {"date": "2012-06-19", "close": 0.69685, "volume": 194527.0}, {"date": "2012-06-20", "close": 0.7018275, "volume": 277833.0}, {"date": "2012-06-21", "close": 0.7018275, "volume": 202310.0}, {"date": "2012-06-22", "close": 0.7018275, "volume": 90892.0}, {"date": "2012-06-25", "close": 0.69685, "volume": 122109.0}, {"date": "2012-06-26", "close": 0.686895, "volume": 375182.0}, {"date": "2012-06-27", "close": 0.686895, "volume": 151018.0}, {"date": "2012-06-28", "close": 0.6819175, "volume": 222113.0}, {"date": "2012-06-29", "close": 0.686895, "volume": 227314.0}, {"date": "2012-07-02", "close": 0.686895, "volume": 201933.0}, {"date": "2012-07-03", "close": 0.686895, "volume": 42687.0}, {"date": "2012-07-04", "close": 0.686895, "volume": 59584.0}, {"date": "2012-07-05", "close": 0.69685, "volume": 215828.0}, {"date": "2012-07-06", "close": 0.69685, "volume": 55786.0}, {"date": "2012-07-09", "close": 0.686895, "volume": 591264.0}, {"date": "2012-07-10", "close": 0.6918725, "volume": 199900.0}, {"date": "2012-07-11", "close": 0.6819175, "volume": 469930.0}, {"date": "2012-07-12", "close": 0.67694, "volume": 228378.0}, {"date": "2012-07-13", "close": 0.67694, "volume": 213845.0}, {"date": "2012-07-16", "close": 0.67694, "volume": 115565.0}, {"date": "2012-07-17", "close": 0.67694, "volume": 498339.0}, {"date": "2012-07-18", "close": 0.67694, "volume": 718112.0}, {"date": "2012-07-19", "close": 0.67694, "volume": 257961.0}, {"date": "2012-07-20", "close": 0.67694, "volume": 86389.0}, {"date": "2012-07-23", "close": 0.6719625, "volume": 406833.0}, {"date": "2012-07-24", "close": 0.6719625, "volume": 60271.0}, {"date": "2012-07-25", "close": 0.6719625, "volume": 442830.0}, {"date": "2012-07-26", "close": 0.6719625, "volume": 33353.0}, {"date": "2012-07-27", "close": 0.6719625, "volume": 92322.0}, {"date": "2012-07-30", "close": 0.6719625, "volume": 124983.0}, {"date": "2012-07-31", "close": 0.6719625, "volume": 317657.0}, {"date": "2012-08-01", "close": 0.67694, "volume": 587844.0}, {"date": "2012-08-02", "close": 0.67694, "volume": 137106.0}, {"date": "2012-08-03", "close": 0.6819175, "volume": 196204.0}, {"date": "2012-08-06", "close": 0.686895, "volume": 268871.0}, {"date": "2012-08-07", "close": 0.69685, "volume": 392546.0}, {"date": "2012-08-08", "close": 0.69685, "volume": 481441.0}, {"date": "2012-08-09", "close": 0.6918725, "volume": 525136.0}, {"date": "2012-08-10", "close": 0.71676, "volume": 350758.0}, {"date": "2012-08-13", "close": 0.706805, "volume": 269528.0}, {"date": "2012-08-14", "close": 0.706805, "volume": 100368.0}, {"date": "2012-08-15", "close": 0.71676, "volume": 101261.0}, {"date": "2012-08-16", "close": 0.706805, "volume": 128722.0}, {"date": "2012-08-17", "close": 0.706805, "volume": 101582.0}, {"date": "2012-08-20", "close": 0.71676, "volume": 218736.0}, {"date": "2012-08-21", "close": 0.71676, "volume": 224922.0}, {"date": "2012-08-22", "close": 0.71676, "volume": 224859.0}, {"date": "2012-08-23", "close": 0.7117825, "volume": 218665.0}, {"date": "2012-08-24", "close": 0.7117825, "volume": 276455.0}, {"date": "2012-08-27", "close": 0.7117825, "volume": 383054.0}, {"date": "2012-08-28", "close": 0.706805, "volume": 359523.0}, {"date": "2012-08-29", "close": 0.7117825, "volume": 274719.0}, {"date": "2012-08-30", "close": 0.7117825, "volume": 572346.0}, {"date": "2012-08-31", "close": 0.7117825, "volume": 364889.0}, {"date": "2012-09-03", "close": 0.7117825, "volume": 141915.0}, {"date": "2012-09-04", "close": 0.7117825, "volume": 720127.0}, {"date": "2012-09-05", "close": 0.7117825, "volume": 223450.0}, {"date": "2012-09-06", "close": 0.7117825, "volume": 272784.0}, {"date": "2012-09-07", "close": 0.71676, "volume": 384437.0}, {"date": "2012-09-10", "close": 0.71676, "volume": 214890.0}, {"date": "2012-09-11", "close": 0.7217375, "volume": 357540.0}, {"date": "2012-09-12", "close": 0.7217375, "volume": 224908.0}, {"date": "2012-09-13", "close": 0.7217375, "volume": 131795.0}, {"date": "2012-09-14", "close": 0.746625, "volume": 284703.0}, {"date": "2012-09-17", "close": 0.746625, "volume": 234278.0}, {"date": "2012-09-18", "close": 0.73667, "volume": 202388.0}, {"date": "2012-09-19", "close": 0.746625, "volume": 245519.0}, {"date": "2012-09-20", "close": 0.746625, "volume": 135470.0}, {"date": "2012-09-21", "close": 0.7416475, "volume": 121087.0}, {"date": "2012-09-24", "close": 0.75658, "volume": 92315.0}, {"date": "2012-09-25", "close": 0.7416475, "volume": 14997.0}, {"date": "2012-09-26", "close": 0.75658, "volume": 161046.0}, {"date": "2012-09-27", "close": 0.746625, "volume": 122970.0}, {"date": "2012-09-28", "close": 0.746625, "volume": 183205.0}, {"date": "2012-10-01", "close": 0.73667, "volume": 26792.0}, {"date": "2012-10-02", "close": 0.746625, "volume": 80362.0}, {"date": "2012-10-03", "close": 0.75658, "volume": 295986.0}, {"date": "2012-10-04", "close": 0.7715125, "volume": 75459.0}, {"date": "2012-10-05", "close": 0.77649, "volume": 197248.0}, {"date": "2012-10-08", "close": 0.75658, "volume": 73286.0}, {"date": "2012-10-09", "close": 0.7715125, "volume": 138925.0}, {"date": "2012-10-10", "close": 0.766535, "volume": 264512.0}, {"date": "2012-10-11", "close": 0.7615575, "volume": 585937.0}, {"date": "2012-10-12", "close": 0.75658, "volume": 198795.0}, {"date": "2012-10-15", "close": 0.7615575, "volume": 110743.0}, {"date": "2012-10-16", "close": 0.75658, "volume": 189434.0}, {"date": "2012-10-17", "close": 0.77649, "volume": 344866.0}, {"date": "2012-10-18", "close": 0.77649, "volume": 202656.0}, {"date": "2012-10-19", "close": 0.7715125, "volume": 185465.0}, {"date": "2012-10-22", "close": 0.7715125, "volume": 120065.0}, {"date": "2012-10-23", "close": 0.7715125, "volume": 279792.0}, {"date": "2012-10-24", "close": 0.77649, "volume": 304671.0}, {"date": "2012-10-25", "close": 0.7814675, "volume": 187724.0}, {"date": "2012-10-26", "close": 0.77649, "volume": 132840.0}, {"date": "2012-10-29", "close": 0.77649, "volume": 213477.0}, {"date": "2012-10-30", "close": 0.77649, "volume": 279075.0}, {"date": "2012-10-31", "close": 0.7814675, "volume": 173095.0}, {"date": "2012-11-01", "close": 0.77649, "volume": 190735.0}, {"date": "2012-11-02", "close": 0.7814675, "volume": 401808.0}, {"date": "2012-11-05", "close": 0.77649, "volume": 166913.0}, {"date": "2012-11-06", "close": 0.77649, "volume": 121428.0}, {"date": "2012-11-07", "close": 0.7814675, "volume": 297197.0}, {"date": "2012-11-08", "close": 0.7814675, "volume": 404233.0}, {"date": "2012-11-09", "close": 0.7715125, "volume": 338977.0}, {"date": "2012-11-12", "close": 0.77649, "volume": 73907.0}, {"date": "2012-11-13", "close": 0.77649, "volume": 203167.0}, {"date": "2012-11-14", "close": 0.7715125, "volume": 278720.0}, {"date": "2012-11-15", "close": 0.7715125, "volume": 196203.0}, {"date": "2012-11-16", "close": 0.7715125, "volume": 298258.0}, {"date": "2012-11-19", "close": 0.7715125, "volume": 444175.0}, {"date": "2012-11-20", "close": 0.7715125, "volume": 615662.0}, {"date": "2012-11-21", "close": 0.77649, "volume": 550267.0}, {"date": "2012-11-22", "close": 0.77649, "volume": 552247.0}, {"date": "2012-11-23", "close": 0.77649, "volume": 628880.0}, {"date": "2012-11-26", "close": 0.77649, "volume": 407313.0}, {"date": "2012-11-27", "close": 0.77649, "volume": 227486.0}, {"date": "2012-11-28", "close": 0.7715125, "volume": 52687.0}, {"date": "2012-11-29", "close": 0.77649, "volume": 590422.0}, {"date": "2012-11-30", "close": 0.77649, "volume": 348870.0}, {"date": "2012-12-03", "close": 0.7715125, "volume": 68027.0}, {"date": "2012-12-04", "close": 0.77649, "volume": 426583.0}, {"date": "2012-12-05", "close": 0.77649, "volume": 667569.0}, {"date": "2012-12-06", "close": 0.77649, "volume": 417607.0}, {"date": "2012-12-07", "close": 0.77649, "volume": 910096.0}, {"date": "2012-12-10", "close": 0.77649, "volume": 1754426.0}, {"date": "2012-12-11", "close": 0.77649, "volume": 813550.0}, {"date": "2012-12-12", "close": 0.7715125, "volume": 121318.0}, {"date": "2012-12-13", "close": 0.7814675, "volume": 311741.0}, {"date": "2012-12-14", "close": 0.77649, "volume": 276243.0}, {"date": "2012-12-17", "close": 0.7814675, "volume": 190400.0}, {"date": "2012-12-18", "close": 0.7964, "volume": 855641.0}, {"date": "2012-12-19", "close": 0.7964, "volume": 468730.0}, {"date": "2012-12-20", "close": 0.8013775, "volume": 135610.0}, {"date": "2012-12-21", "close": 0.7914225, "volume": 182521.0}, {"date": "2012-12-24", "close": 0.8113325, "volume": 241723.0}, {"date": "2012-12-27", "close": 0.81631, "volume": 48217.0}, {"date": "2012-12-28", "close": 0.81631, "volume": 36360.0}, {"date": "2012-12-31", "close": 0.81631, "volume": 12151.0}, {"date": "2013-01-02", "close": 0.8212875, "volume": 60812.0}, {"date": "2013-01-03", "close": 0.8212875, "volume": 150290.0}, {"date": "2013-01-04", "close": 0.81631, "volume": 230588.0}, {"date": "2013-01-07", "close": 0.8212875, "volume": 206672.0}, {"date": "2013-01-08", "close": 0.826265, "volume": 505394.0}, {"date": "2013-01-09", "close": 0.8212875, "volume": 212897.0}, {"date": "2013-01-10", "close": 0.8212875, "volume": 123221.0}, {"date": "2013-01-11", "close": 0.8212875, "volume": 192250.0}, {"date": "2013-01-14", "close": 0.826265, "volume": 295213.0}, {"date": "2013-01-15", "close": 0.8312425, "volume": 210002.0}, {"date": "2013-01-16", "close": 0.8312425, "volume": 81609.0}, {"date": "2013-01-17", "close": 0.83622, "volume": 575852.0}, {"date": "2013-01-18", "close": 0.83622, "volume": 212447.0}, {"date": "2013-01-21", "close": 0.83622, "volume": 284903.0}, {"date": "2013-01-22", "close": 0.83622, "volume": 275594.0}, {"date": "2013-01-23", "close": 0.8411975, "volume": 139564.0}, {"date": "2013-01-24", "close": 0.8312425, "volume": 87946.0}, {"date": "2013-01-25", "close": 0.8411975, "volume": 215965.0}, {"date": "2013-01-29", "close": 0.846175, "volume": 282407.0}, {"date": "2013-01-30", "close": 0.846175, "volume": 59561.0}, {"date": "2013-01-31", "close": 0.846175, "volume": 58858.0}, {"date": "2013-02-01", "close": 0.846175, "volume": 26314.0}, {"date": "2013-02-04", "close": 0.8411975, "volume": 215974.0}, {"date": "2013-02-05", "close": 0.846175, "volume": 240036.0}, {"date": "2013-02-06", "close": 0.846175, "volume": 169824.0}, {"date": "2013-02-07", "close": 0.8411975, "volume": 89094.0}, {"date": "2013-02-08", "close": 0.846175, "volume": 195313.0}, {"date": "2013-02-11", "close": 0.846175, "volume": 68609.0}, {"date": "2013-02-12", "close": 0.8511525, "volume": 94476.0}, {"date": "2013-02-13", "close": 0.846175, "volume": 429634.0}, {"date": "2013-02-14", "close": 0.846175, "volume": 294072.0}, {"date": "2013-02-15", "close": 0.8411975, "volume": 201515.0}, {"date": "2013-02-18", "close": 0.83622, "volume": 142651.0}, {"date": "2013-02-19", "close": 0.83622, "volume": 355954.0}, {"date": "2013-02-20", "close": 0.826265, "volume": 580087.0}, {"date": "2013-02-21", "close": 0.8212875, "volume": 274932.0}, {"date": "2013-02-22", "close": 0.826265, "volume": 320599.0}, {"date": "2013-02-25", "close": 0.8212875, "volume": 114454.0}, {"date": "2013-02-26", "close": 0.81631, "volume": 229478.0}, {"date": "2013-02-27", "close": 0.826265, "volume": 91341.0}, {"date": "2013-02-28", "close": 0.8212875, "volume": 141407.0}, {"date": "2013-03-01", "close": 0.826265, "volume": 185585.0}, {"date": "2013-03-04", "close": 0.826265, "volume": 65325.0}, {"date": "2013-03-05", "close": 0.8212875, "volume": 105387.0}, {"date": "2013-03-06", "close": 0.8212875, "volume": 279253.0}, {"date": "2013-03-07", "close": 0.826265, "volume": 127990.0}, {"date": "2013-03-08", "close": 0.8312425, "volume": 595699.0}, {"date": "2013-03-11", "close": 0.8312425, "volume": 156323.0}, {"date": "2013-03-12", "close": 0.83622, "volume": 333392.0}, {"date": "2013-03-13", "close": 0.83622, "volume": 179298.0}, {"date": "2013-03-14", "close": 0.8312425, "volume": 254851.0}, {"date": "2013-03-15", "close": 0.8312425, "volume": 86176.0}, {"date": "2013-03-18", "close": 0.826265, "volume": 232240.0}, {"date": "2013-03-19", "close": 0.8212875, "volume": 83877.0}, {"date": "2013-03-20", "close": 0.81631, "volume": 127446.0}, {"date": "2013-03-21", "close": 0.8312425, "volume": 143155.0}, {"date": "2013-03-22", "close": 0.81631, "volume": 107938.0}, {"date": "2013-03-25", "close": 0.81631, "volume": 39532.0}, {"date": "2013-03-26", "close": 0.81631, "volume": 83220.0}, {"date": "2013-03-27", "close": 0.806355, "volume": 183187.0}, {"date": "2013-03-28", "close": 0.8113325, "volume": 232150.0}, {"date": "2013-04-02", "close": 0.8113325, "volume": 144455.0}, {"date": "2013-04-03", "close": 0.81631, "volume": 283881.0}, {"date": "2013-04-04", "close": 0.806355, "volume": 226174.0}, {"date": "2013-04-05", "close": 0.8212875, "volume": 130770.0}, {"date": "2013-04-08", "close": 0.8113325, "volume": 102480.0}, {"date": "2013-04-09", "close": 0.806355, "volume": 215756.0}, {"date": "2013-04-10", "close": 0.8212875, "volume": 200245.0}, {"date": "2013-04-11", "close": 0.81631, "volume": 96014.0}, {"date": "2013-04-12", "close": 0.8113325, "volume": 174523.0}, {"date": "2013-04-15", "close": 0.81631, "volume": 153764.0}, {"date": "2013-04-16", "close": 0.8113325, "volume": 273460.0}, {"date": "2013-04-17", "close": 0.8013775, "volume": 85339.0}, {"date": "2013-04-18", "close": 0.806355, "volume": 124381.0}, {"date": "2013-04-19", "close": 0.8312425, "volume": 166936.0}, {"date": "2013-04-22", "close": 0.81631, "volume": 59611.0}, {"date": "2013-04-23", "close": 0.81631, "volume": 134855.0}, {"date": "2013-04-24", "close": 0.81631, "volume": 124060.0}, {"date": "2013-04-26", "close": 0.826265, "volume": 334107.0}, {"date": "2013-04-29", "close": 0.8212875, "volume": 73763.0}, {"date": "2013-04-30", "close": 0.8113325, "volume": 226834.0}, {"date": "2013-05-01", "close": 0.8212875, "volume": 172870.0}, {"date": "2013-05-02", "close": 0.81631, "volume": 211933.0}, {"date": "2013-05-03", "close": 0.81631, "volume": 108721.0}, {"date": "2013-05-06", "close": 0.8212875, "volume": 294289.0}, {"date": "2013-05-07", "close": 0.8212875, "volume": 264907.0}, {"date": "2013-05-08", "close": 0.8312425, "volume": 218802.0}, {"date": "2013-05-09", "close": 0.83622, "volume": 386441.0}, {"date": "2013-05-10", "close": 0.8411975, "volume": 135254.0}, {"date": "2013-05-13", "close": 0.83622, "volume": 70802.0}, {"date": "2013-05-14", "close": 0.846175, "volume": 518835.0}, {"date": "2013-05-15", "close": 0.85613, "volume": 285284.0}, {"date": "2013-05-16", "close": 0.8611075, "volume": 412391.0}, {"date": "2013-05-17", "close": 0.85613, "volume": 84239.0}, {"date": "2013-05-20", "close": 0.85613, "volume": 106137.0}, {"date": "2013-05-21", "close": 0.85613, "volume": 163536.0}, {"date": "2013-05-22", "close": 0.8611075, "volume": 55648.0}, {"date": "2013-05-23", "close": 0.8611075, "volume": 263158.0}, {"date": "2013-05-24", "close": 0.8710625, "volume": 679034.0}, {"date": "2013-05-27", "close": 0.8511525, "volume": 119232.0}, {"date": "2013-05-28", "close": 0.846175, "volume": 59193.0}, {"date": "2013-05-29", "close": 0.8411975, "volume": 144603.0}, {"date": "2013-05-30", "close": 0.846175, "volume": 150189.0}, {"date": "2013-05-31", "close": 0.8511525, "volume": 292926.0}, {"date": "2013-06-03", "close": 0.846175, "volume": 142804.0}, {"date": "2013-06-04", "close": 0.826265, "volume": 74254.0}, {"date": "2013-06-05", "close": 0.846175, "volume": 86791.0}, {"date": "2013-06-06", "close": 0.846175, "volume": 208872.0}, {"date": "2013-06-07", "close": 0.83622, "volume": 146712.0}, {"date": "2013-06-11", "close": 0.8411975, "volume": 79406.0}, {"date": "2013-06-12", "close": 0.83622, "volume": 384922.0}, {"date": "2013-06-13", "close": 0.8312425, "volume": 121191.0}, {"date": "2013-06-14", "close": 0.846175, "volume": 353200.0}, {"date": "2013-06-17", "close": 0.83622, "volume": 385555.0}, {"date": "2013-06-18", "close": 0.8511525, "volume": 241085.0}, {"date": "2013-06-19", "close": 0.85613, "volume": 747742.0}, {"date": "2013-06-20", "close": 0.846175, "volume": 235560.0}, {"date": "2013-06-21", "close": 0.846175, "volume": 338879.0}, {"date": "2013-06-24", "close": 0.83622, "volume": 240256.0}, {"date": "2013-06-25", "close": 0.83622, "volume": 102562.0}, {"date": "2013-06-26", "close": 0.83622, "volume": 47715.0}, {"date": "2013-06-27", "close": 0.8411975, "volume": 104028.0}, {"date": "2013-06-28", "close": 0.846175, "volume": 282717.0}, {"date": "2013-07-01", "close": 0.8411975, "volume": 135928.0}, {"date": "2013-07-02", "close": 0.8511525, "volume": 350917.0}, {"date": "2013-07-03", "close": 0.8511525, "volume": 293300.0}, {"date": "2013-07-04", "close": 0.85613, "volume": 166457.0}, {"date": "2013-07-05", "close": 0.8611075, "volume": 290853.0}, {"date": "2013-07-08", "close": 0.8611075, "volume": 115018.0}, {"date": "2013-07-09", "close": 0.8611075, "volume": 179883.0}, {"date": "2013-07-10", "close": 0.8611075, "volume": 110540.0}, {"date": "2013-07-11", "close": 0.8611075, "volume": 82755.0}, {"date": "2013-07-12", "close": 0.866085, "volume": 25896.0}, {"date": "2013-07-15", "close": 0.866085, "volume": 179391.0}, {"date": "2013-07-16", "close": 0.8710625, "volume": 250012.0}, {"date": "2013-07-17", "close": 0.8810175, "volume": 306582.0}, {"date": "2013-07-18", "close": 0.8810175, "volume": 423079.0}, {"date": "2013-07-19", "close": 0.8810175, "volume": 230638.0}, {"date": "2013-07-22", "close": 0.885995, "volume": 128054.0}, {"date": "2013-07-23", "close": 0.8909725, "volume": 125714.0}, {"date": "2013-07-24", "close": 0.9009275, "volume": 212636.0}, {"date": "2013-07-25", "close": 0.9009275, "volume": 440621.0}, {"date": "2013-07-26", "close": 0.9108825, "volume": 671174.0}, {"date": "2013-07-29", "close": 0.9108825, "volume": 160889.0}, {"date": "2013-07-30", "close": 0.905905, "volume": 75021.0}, {"date": "2013-07-31", "close": 0.905905, "volume": 430735.0}, {"date": "2013-08-01", "close": 0.9108825, "volume": 620542.0}, {"date": "2013-08-02", "close": 0.9208375, "volume": 1375345.0}, {"date": "2013-08-05", "close": 0.925815, "volume": 752447.0}, {"date": "2013-08-06", "close": 0.9407475, "volume": 1337164.0}, {"date": "2013-08-07", "close": 0.925815, "volume": 356695.0}, {"date": "2013-08-08", "close": 0.925815, "volume": 730717.0}, {"date": "2013-08-09", "close": 0.93577, "volume": 799324.0}, {"date": "2013-08-12", "close": 0.9407475, "volume": 1084656.0}, {"date": "2013-08-13", "close": 0.945725, "volume": 477449.0}, {"date": "2013-08-14", "close": 0.95568, "volume": 21085.0}, {"date": "2013-08-15", "close": 0.9507025, "volume": 201263.0}, {"date": "2013-08-16", "close": 0.95568, "volume": 203415.0}, {"date": "2013-08-19", "close": 0.95568, "volume": 262828.0}, {"date": "2013-08-20", "close": 0.9507025, "volume": 135024.0}, {"date": "2013-08-21", "close": 0.95568, "volume": 177763.0}, {"date": "2013-08-22", "close": 0.95568, "volume": 66086.0}, {"date": "2013-08-23", "close": 0.95568, "volume": 225476.0}, {"date": "2013-08-26", "close": 0.95568, "volume": 79288.0}, {"date": "2013-08-27", "close": 0.95568, "volume": 277849.0}, {"date": "2013-08-28", "close": 0.9507025, "volume": 360416.0}, {"date": "2013-08-29", "close": 0.945725, "volume": 168558.0}, {"date": "2013-08-30", "close": 0.945725, "volume": 240575.0}, {"date": "2013-09-02", "close": 0.9507025, "volume": 149389.0}, {"date": "2013-09-03", "close": 0.9507025, "volume": 29131.0}, {"date": "2013-09-04", "close": 0.9407475, "volume": 218909.0}, {"date": "2013-09-05", "close": 0.945725, "volume": 105422.0}, {"date": "2013-09-06", "close": 0.945725, "volume": 211775.0}, {"date": "2013-09-09", "close": 0.945725, "volume": 111373.0}, {"date": "2013-09-10", "close": 0.945725, "volume": 37580.0}, {"date": "2013-09-11", "close": 0.945725, "volume": 140033.0}, {"date": "2013-09-12", "close": 0.9407475, "volume": 223103.0}, {"date": "2013-09-13", "close": 0.9407475, "volume": 28191.0}, {"date": "2013-09-16", "close": 0.945725, "volume": 160117.0}, {"date": "2013-09-17", "close": 0.945725, "volume": 176751.0}, {"date": "2013-09-18", "close": 0.945725, "volume": 573625.0}, {"date": "2013-09-19", "close": 0.945725, "volume": 646914.0}, {"date": "2013-09-20", "close": 0.9507025, "volume": 168513.0}, {"date": "2013-09-23", "close": 0.95568, "volume": 781401.0}, {"date": "2013-09-24", "close": 0.965635, "volume": 187334.0}, {"date": "2013-09-25", "close": 0.97559, "volume": 242682.0}, {"date": "2013-09-26", "close": 0.9606575, "volume": 25113.0}, {"date": "2013-09-27", "close": 0.965635, "volume": 164581.0}, {"date": "2013-09-30", "close": 0.965635, "volume": 103366.0}, {"date": "2013-10-01", "close": 0.965635, "volume": 151626.0}, {"date": "2013-10-02", "close": 0.9606575, "volume": 99573.0}, {"date": "2013-10-03", "close": 0.95568, "volume": 109084.0}, {"date": "2013-10-04", "close": 0.9507025, "volume": 72113.0}, {"date": "2013-10-07", "close": 0.9507025, "volume": 116782.0}, {"date": "2013-10-08", "close": 0.945725, "volume": 117173.0}, {"date": "2013-10-09", "close": 0.9407475, "volume": 82512.0}, {"date": "2013-10-10", "close": 0.9507025, "volume": 414284.0}, {"date": "2013-10-11", "close": 0.9606575, "volume": 185043.0}, {"date": "2013-10-14", "close": 0.9606575, "volume": 267151.0}, {"date": "2013-10-15", "close": 0.9606575, "volume": 142399.0}, {"date": "2013-10-16", "close": 0.9606575, "volume": 122450.0}, {"date": "2013-10-17", "close": 0.97559, "volume": 1448070.0}, {"date": "2013-10-18", "close": 0.95568, "volume": 432943.0}, {"date": "2013-10-21", "close": 0.9706125, "volume": 345351.0}, {"date": "2013-10-22", "close": 0.965635, "volume": 104657.0}, {"date": "2013-10-23", "close": 0.97559, "volume": 324452.0}, {"date": "2013-10-24", "close": 0.985545, "volume": 762021.0}, {"date": "2013-10-25", "close": 0.9955, "volume": 1297875.0}, {"date": "2013-10-28", "close": 1.0004775, "volume": 262300.0}, {"date": "2013-10-29", "close": 0.985545, "volume": 181959.0}, {"date": "2013-10-30", "close": 0.985545, "volume": 125125.0}, {"date": "2013-10-31", "close": 0.985545, "volume": 135208.0}, {"date": "2013-11-01", "close": 0.9955, "volume": 396838.0}, {"date": "2013-11-04", "close": 1.0004775, "volume": 562068.0}, {"date": "2013-11-05", "close": 1.0004775, "volume": 119876.0}, {"date": "2013-11-06", "close": 0.985545, "volume": 86757.0}, {"date": "2013-11-07", "close": 0.97559, "volume": 108489.0}, {"date": "2013-11-08", "close": 0.985545, "volume": 35285.0}, {"date": "2013-11-11", "close": 0.985545, "volume": 42811.0}, {"date": "2013-11-12", "close": 0.97559, "volume": 10166.0}, {"date": "2013-11-13", "close": 0.965635, "volume": 210312.0}, {"date": "2013-11-14", "close": 0.9706125, "volume": 146478.0}, {"date": "2013-11-15", "close": 0.9706125, "volume": 95932.0}, {"date": "2013-11-18", "close": 0.9706125, "volume": 37167.0}, {"date": "2013-11-19", "close": 0.9507025, "volume": 349147.0}, {"date": "2013-11-20", "close": 0.945725, "volume": 236429.0}, {"date": "2013-11-21", "close": 0.945725, "volume": 250728.0}, {"date": "2013-11-22", "close": 0.945725, "volume": 994323.0}, {"date": "2013-11-25", "close": 0.945725, "volume": 387682.0}, {"date": "2013-11-26", "close": 0.9706125, "volume": 481826.0}, {"date": "2013-11-27", "close": 0.95568, "volume": 74772.0}, {"date": "2013-11-28", "close": 0.95568, "volume": 264893.0}, {"date": "2013-11-29", "close": 0.9507025, "volume": 327660.0}, {"date": "2013-12-02", "close": 0.95568, "volume": 146530.0}, {"date": "2013-12-03", "close": 0.9507025, "volume": 105287.0}, {"date": "2013-12-04", "close": 0.95568, "volume": 61924.0}, {"date": "2013-12-05", "close": 0.9507025, "volume": 191568.0}, {"date": "2013-12-06", "close": 0.9507025, "volume": 45486.0}, {"date": "2013-12-09", "close": 0.95568, "volume": 67638.0}, {"date": "2013-12-10", "close": 0.95568, "volume": 214660.0}, {"date": "2013-12-11", "close": 0.945725, "volume": 105017.0}, {"date": "2013-12-12", "close": 0.9407475, "volume": 238270.0}, {"date": "2013-12-13", "close": 0.95568, "volume": 94710.0}, {"date": "2013-12-16", "close": 0.95568, "volume": 82465.0}, {"date": "2013-12-17", "close": 0.9407475, "volume": 117304.0}, {"date": "2013-12-18", "close": 0.95568, "volume": 33930.0}, {"date": "2013-12-19", "close": 0.9706125, "volume": 188432.0}, {"date": "2013-12-20", "close": 0.95568, "volume": 94712.0}, {"date": "2013-12-23", "close": 0.9706125, "volume": 107520.0}, {"date": "2013-12-24", "close": 0.97559, "volume": 209394.0}, {"date": "2013-12-27", "close": 0.97559, "volume": 116768.0}, {"date": "2013-12-30", "close": 0.9706125, "volume": 152987.0}, {"date": "2013-12-31", "close": 0.97559, "volume": 441608.0}, {"date": "2014-01-02", "close": 0.97559, "volume": 230955.0}, {"date": "2014-01-03", "close": 0.97559, "volume": 148086.0}, {"date": "2014-01-06", "close": 0.9905225, "volume": 757103.0}, {"date": "2014-01-07", "close": 0.9905225, "volume": 195929.0}, {"date": "2014-01-08", "close": 1.0303425, "volume": 893558.0}, {"date": "2014-01-09", "close": 1.045275, "volume": 213295.0}, {"date": "2014-01-10", "close": 1.045275, "volume": 140175.0}, {"date": "2014-01-13", "close": 1.045275, "volume": 163192.0}, {"date": "2014-01-14", "close": 1.03532, "volume": 201226.0}, {"date": "2014-01-15", "close": 1.0203875, "volume": 230644.0}, {"date": "2014-01-16", "close": 1.03532, "volume": 67630.0}, {"date": "2014-01-17", "close": 1.025365, "volume": 118533.0}, {"date": "2014-01-20", "close": 1.0303425, "volume": 147970.0}, {"date": "2014-01-21", "close": 1.03532, "volume": 197378.0}, {"date": "2014-01-22", "close": 1.045275, "volume": 151439.0}, {"date": "2014-01-23", "close": 1.0402975, "volume": 202252.0}, {"date": "2014-01-24", "close": 1.03532, "volume": 288769.0}, {"date": "2014-01-28", "close": 1.0104325, "volume": 481141.0}, {"date": "2014-01-29", "close": 1.01541, "volume": 144789.0}, {"date": "2014-01-30", "close": 1.0004775, "volume": 430699.0}, {"date": "2014-01-31", "close": 1.005455, "volume": 730095.0}, {"date": "2014-02-03", "close": 1.0104325, "volume": 273198.0}, {"date": "2014-02-04", "close": 0.9905225, "volume": 278190.0}, {"date": "2014-02-05", "close": 0.985545, "volume": 140800.0}, {"date": "2014-02-06", "close": 0.9905225, "volume": 238660.0}, {"date": "2014-02-07", "close": 0.9955, "volume": 134422.0}, {"date": "2014-02-10", "close": 1.005455, "volume": 690473.0}, {"date": "2014-02-11", "close": 1.0303425, "volume": 486023.0}, {"date": "2014-02-12", "close": 1.025365, "volume": 127404.0}, {"date": "2014-02-13", "close": 1.0203875, "volume": 228990.0}, {"date": "2014-02-14", "close": 1.0303425, "volume": 126570.0}, {"date": "2014-02-17", "close": 1.045275, "volume": 387312.0}, {"date": "2014-02-18", "close": 1.0502525, "volume": 193605.0}, {"date": "2014-02-19", "close": 1.0402975, "volume": 225936.0}, {"date": "2014-02-20", "close": 1.05523, "volume": 109638.0}, {"date": "2014-02-21", "close": 1.065185, "volume": 177096.0}, {"date": "2014-02-24", "close": 1.0801175, "volume": 695283.0}, {"date": "2014-02-25", "close": 1.07514, "volume": 210037.0}, {"date": "2014-02-26", "close": 1.065185, "volume": 462890.0}, {"date": "2014-02-27", "close": 1.0701625, "volume": 155162.0}, {"date": "2014-02-28", "close": 1.065185, "volume": 176294.0}, {"date": "2014-03-03", "close": 1.065185, "volume": 177797.0}, {"date": "2014-03-04", "close": 1.0602075, "volume": 91284.0}, {"date": "2014-03-05", "close": 1.0701625, "volume": 410294.0}, {"date": "2014-03-06", "close": 1.085095, "volume": 130737.0}, {"date": "2014-03-07", "close": 1.07514, "volume": 198493.0}, {"date": "2014-03-10", "close": 1.0801175, "volume": 195911.0}, {"date": "2014-03-11", "close": 1.0801175, "volume": 323666.0}, {"date": "2014-03-12", "close": 1.0801175, "volume": 61726.0}, {"date": "2014-03-13", "close": 1.0801175, "volume": 183472.0}, {"date": "2014-03-14", "close": 1.07514, "volume": 260820.0}, {"date": "2014-03-17", "close": 1.085095, "volume": 284518.0}, {"date": "2014-03-18", "close": 1.07514, "volume": 417790.0}, {"date": "2014-03-19", "close": 1.0900725, "volume": 188239.0}, {"date": "2014-03-20", "close": 1.0701625, "volume": 261173.0}, {"date": "2014-03-21", "close": 1.0801175, "volume": 488243.0}, {"date": "2014-03-24", "close": 1.085095, "volume": 237614.0}, {"date": "2014-03-25", "close": 1.085095, "volume": 257895.0}, {"date": "2014-03-26", "close": 1.0801175, "volume": 158419.0}, {"date": "2014-03-27", "close": 1.0801175, "volume": 143603.0}, {"date": "2014-03-28", "close": 1.065185, "volume": 37366.0}, {"date": "2014-03-31", "close": 1.07514, "volume": 239755.0}, {"date": "2014-04-01", "close": 1.03532, "volume": 224448.0}, {"date": "2014-04-02", "close": 1.0303425, "volume": 259320.0}, {"date": "2014-04-03", "close": 1.0402975, "volume": 176281.0}, {"date": "2014-04-04", "close": 1.03532, "volume": 109870.0}, {"date": "2014-04-07", "close": 1.0303425, "volume": 203335.0}, {"date": "2014-04-08", "close": 1.0203875, "volume": 153054.0}, {"date": "2014-04-09", "close": 1.01541, "volume": 163246.0}, {"date": "2014-04-10", "close": 1.025365, "volume": 221786.0}, {"date": "2014-04-11", "close": 1.01541, "volume": 266136.0}, {"date": "2014-04-14", "close": 1.005455, "volume": 256731.0}, {"date": "2014-04-15", "close": 1.005455, "volume": 100132.0}, {"date": "2014-04-16", "close": 1.0104325, "volume": 131693.0}, {"date": "2014-04-17", "close": 1.0104325, "volume": 165673.0}, {"date": "2014-04-22", "close": 1.0104325, "volume": 261060.0}, {"date": "2014-04-23", "close": 1.0104325, "volume": 328435.0}, {"date": "2014-04-24", "close": 1.0203875, "volume": 247822.0}, {"date": "2014-04-28", "close": 1.01541, "volume": 138690.0}, {"date": "2014-04-29", "close": 1.005455, "volume": 187705.0}, {"date": "2014-04-30", "close": 1.0104325, "volume": 285873.0}, {"date": "2014-05-01", "close": 1.005455, "volume": 60898.0}, {"date": "2014-05-02", "close": 1.005455, "volume": 100298.0}, {"date": "2014-05-05", "close": 1.0104325, "volume": 23526.0}, {"date": "2014-05-06", "close": 1.005455, "volume": 117960.0}, {"date": "2014-05-07", "close": 0.9905225, "volume": 226531.0}, {"date": "2014-05-08", "close": 1.005455, "volume": 117253.0}, {"date": "2014-05-09", "close": 1.0004775, "volume": 125171.0}, {"date": "2014-05-12", "close": 1.0104325, "volume": 120039.0}, {"date": "2014-05-13", "close": 1.01541, "volume": 213607.0}, {"date": "2014-05-14", "close": 1.01541, "volume": 67604.0}, {"date": "2014-05-15", "close": 1.01541, "volume": 353366.0}, {"date": "2014-05-16", "close": 1.01541, "volume": 98204.0}, {"date": "2014-05-19", "close": 1.005455, "volume": 253391.0}, {"date": "2014-05-20", "close": 0.9955, "volume": 132085.0}, {"date": "2014-05-21", "close": 0.9955, "volume": 86215.0}, {"date": "2014-05-22", "close": 1.0104325, "volume": 120518.0}, {"date": "2014-05-23", "close": 1.01541, "volume": 119135.0}, {"date": "2014-05-26", "close": 1.0104325, "volume": 93879.0}, {"date": "2014-05-27", "close": 1.0104325, "volume": 56346.0}, {"date": "2014-05-28", "close": 1.01541, "volume": 496032.0}, {"date": "2014-05-29", "close": 1.01541, "volume": 95368.0}, {"date": "2014-05-30", "close": 1.0203875, "volume": 178897.0}, {"date": "2014-06-02", "close": 1.01541, "volume": 76186.0}, {"date": "2014-06-03", "close": 1.01541, "volume": 131277.0}, {"date": "2014-06-04", "close": 1.01541, "volume": 237740.0}, {"date": "2014-06-05", "close": 1.01541, "volume": 173131.0}, {"date": "2014-06-06", "close": 1.025365, "volume": 73975.0}, {"date": "2014-06-10", "close": 1.0203875, "volume": 66530.0}, {"date": "2014-06-11", "close": 1.01541, "volume": 112855.0}, {"date": "2014-06-12", "close": 1.0203875, "volume": 106903.0}, {"date": "2014-06-13", "close": 1.005455, "volume": 91630.0}, {"date": "2014-06-16", "close": 1.0004775, "volume": 83971.0}, {"date": "2014-06-17", "close": 1.0104325, "volume": 71632.0}, {"date": "2014-06-18", "close": 1.005455, "volume": 103236.0}, {"date": "2014-06-19", "close": 1.0004775, "volume": 454085.0}, {"date": "2014-06-20", "close": 1.005455, "volume": 200443.0}, {"date": "2014-06-23", "close": 0.9955, "volume": 115320.0}, {"date": "2014-06-24", "close": 0.9955, "volume": 248371.0}, {"date": "2014-06-25", "close": 0.9905225, "volume": 518027.0}, {"date": "2014-06-26", "close": 1.0004775, "volume": 140238.0}, {"date": "2014-06-27", "close": 1.0104325, "volume": 216594.0}, {"date": "2014-06-30", "close": 1.005455, "volume": 214720.0}, {"date": "2014-07-01", "close": 1.0004775, "volume": 105342.0}, {"date": "2014-07-02", "close": 1.0104325, "volume": 60029.0}, {"date": "2014-07-03", "close": 1.0203875, "volume": 373597.0}, {"date": "2014-07-04", "close": 1.0402975, "volume": 570597.0}, {"date": "2014-07-07", "close": 1.03532, "volume": 128997.0}, {"date": "2014-07-08", "close": 1.0402975, "volume": 311494.0}, {"date": "2014-07-09", "close": 1.0303425, "volume": 244808.0}, {"date": "2014-07-10", "close": 1.045275, "volume": 379888.0}, {"date": "2014-07-11", "close": 1.03532, "volume": 251847.0}, {"date": "2014-07-14", "close": 1.0402975, "volume": 495174.0}, {"date": "2014-07-15", "close": 1.045275, "volume": 49779.0}, {"date": "2014-07-16", "close": 1.0402975, "volume": 323479.0}, {"date": "2014-07-17", "close": 1.045275, "volume": 242582.0}, {"date": "2014-07-18", "close": 1.0303425, "volume": 287411.0}, {"date": "2014-07-21", "close": 1.0303425, "volume": 89258.0}, {"date": "2014-07-22", "close": 1.045275, "volume": 213466.0}, {"date": "2014-07-23", "close": 1.045275, "volume": 187331.0}, {"date": "2014-07-24", "close": 1.0402975, "volume": 137301.0}, {"date": "2014-07-25", "close": 1.045275, "volume": 38797.0}, {"date": "2014-07-28", "close": 1.045275, "volume": 67460.0}, {"date": "2014-07-29", "close": 1.045275, "volume": 89503.0}, {"date": "2014-07-30", "close": 1.045275, "volume": 372670.0}, {"date": "2014-07-31", "close": 1.0502525, "volume": 360299.0}, {"date": "2014-08-01", "close": 1.045275, "volume": 188029.0}, {"date": "2014-08-04", "close": 1.03532, "volume": 206206.0}, {"date": "2014-08-05", "close": 1.045275, "volume": 110825.0}, {"date": "2014-08-06", "close": 1.045275, "volume": 234735.0}, {"date": "2014-08-07", "close": 1.0402975, "volume": 82907.0}, {"date": "2014-08-08", "close": 1.0402975, "volume": 1042297.0}, {"date": "2014-08-11", "close": 1.0502525, "volume": 238588.0}, {"date": "2014-08-12", "close": 1.05523, "volume": 1444670.0}, {"date": "2014-08-13", "close": 1.065185, "volume": 379547.0}, {"date": "2014-08-14", "close": 1.065185, "volume": 507915.0}, {"date": "2014-08-15", "close": 1.07514, "volume": 901013.0}, {"date": "2014-08-18", "close": 1.0701625, "volume": 274063.0}, {"date": "2014-08-19", "close": 1.0801175, "volume": 189259.0}, {"date": "2014-08-20", "close": 1.0900725, "volume": 142582.0}, {"date": "2014-08-21", "close": 1.0801175, "volume": 87075.0}, {"date": "2014-08-22", "close": 1.085095, "volume": 355279.0}, {"date": "2014-08-25", "close": 1.085095, "volume": 176772.0}, {"date": "2014-08-26", "close": 1.0900725, "volume": 158500.0}, {"date": "2014-08-27", "close": 1.1099825, "volume": 421603.0}, {"date": "2014-08-28", "close": 1.11496, "volume": 362724.0}, {"date": "2014-08-29", "close": 1.124915, "volume": 400714.0}, {"date": "2014-09-01", "close": 1.1298925, "volume": 281614.0}, {"date": "2014-09-02", "close": 1.1298925, "volume": 255488.0}, {"date": "2014-09-03", "close": 1.1398475, "volume": 384822.0}, {"date": "2014-09-04", "close": 1.13487, "volume": 107870.0}, {"date": "2014-09-05", "close": 1.13487, "volume": 138925.0}, {"date": "2014-09-08", "close": 1.11496, "volume": 110820.0}, {"date": "2014-09-09", "close": 1.1298925, "volume": 103713.0}, {"date": "2014-09-10", "close": 1.13487, "volume": 76994.0}, {"date": "2014-09-11", "close": 1.124915, "volume": 163038.0}, {"date": "2014-09-12", "close": 1.1298925, "volume": 161582.0}, {"date": "2014-09-15", "close": 1.124915, "volume": 101386.0}, {"date": "2014-09-16", "close": 1.124915, "volume": 78667.0}, {"date": "2014-09-17", "close": 1.144825, "volume": 481415.0}, {"date": "2014-09-18", "close": 1.1099825, "volume": 217707.0}, {"date": "2014-09-19", "close": 1.11496, "volume": 202247.0}, {"date": "2014-09-22", "close": 1.1199375, "volume": 280663.0}, {"date": "2014-09-23", "close": 1.1099825, "volume": 156013.0}, {"date": "2014-09-24", "close": 1.105005, "volume": 131943.0}, {"date": "2014-09-25", "close": 1.1199375, "volume": 153446.0}, {"date": "2014-09-26", "close": 1.1000275, "volume": 52834.0}, {"date": "2014-09-29", "close": 1.11496, "volume": 91369.0}, {"date": "2014-09-30", "close": 1.1298925, "volume": 169415.0}, {"date": "2014-10-01", "close": 1.124915, "volume": 151855.0}, {"date": "2014-10-02", "close": 1.1099825, "volume": 75849.0}, {"date": "2014-10-03", "close": 1.11496, "volume": 116360.0}, {"date": "2014-10-06", "close": 1.1199375, "volume": 149273.0}, {"date": "2014-10-07", "close": 1.1099825, "volume": 116694.0}, {"date": "2014-10-08", "close": 1.1000275, "volume": 164440.0}, {"date": "2014-10-09", "close": 1.124915, "volume": 104823.0}, {"date": "2014-10-10", "close": 1.0900725, "volume": 389247.0}, {"date": "2014-10-13", "close": 1.07514, "volume": 297834.0}, {"date": "2014-10-14", "close": 1.1099825, "volume": 127851.0}, {"date": "2014-10-15", "close": 1.085095, "volume": 89750.0}, {"date": "2014-10-16", "close": 1.0701625, "volume": 90525.0}, {"date": "2014-10-17", "close": 1.0701625, "volume": 149258.0}, {"date": "2014-10-20", "close": 1.085095, "volume": 222814.0}, {"date": "2014-10-21", "close": 1.07514, "volume": 176463.0}, {"date": "2014-10-22", "close": 1.1000275, "volume": 277568.0}, {"date": "2014-10-23", "close": 1.09505, "volume": 255897.0}, {"date": "2014-10-24", "close": 1.1000275, "volume": 80599.0}, {"date": "2014-10-27", "close": 1.105005, "volume": 500505.0}, {"date": "2014-10-28", "close": 1.11496, "volume": 552992.0}, {"date": "2014-10-29", "close": 1.1099825, "volume": 418524.0}, {"date": "2014-10-30", "close": 1.1099825, "volume": 244511.0}, {"date": "2014-10-31", "close": 1.124915, "volume": 283714.0}, {"date": "2014-11-03", "close": 1.124915, "volume": 359964.0}, {"date": "2014-11-04", "close": 1.13487, "volume": 353783.0}, {"date": "2014-11-05", "close": 1.124915, "volume": 111139.0}, {"date": "2014-11-06", "close": 1.124915, "volume": 388612.0}, {"date": "2014-11-07", "close": 1.124915, "volume": 244731.0}, {"date": "2014-11-10", "close": 1.13487, "volume": 222939.0}, {"date": "2014-11-11", "close": 1.1398475, "volume": 344206.0}, {"date": "2014-11-12", "close": 1.13487, "volume": 322195.0}, {"date": "2014-11-13", "close": 1.13487, "volume": 169508.0}, {"date": "2014-11-14", "close": 1.144825, "volume": 160623.0}, {"date": "2014-11-17", "close": 1.144825, "volume": 275258.0}, {"date": "2014-11-18", "close": 1.1498025, "volume": 64476.0}, {"date": "2014-11-19", "close": 1.164735, "volume": 191587.0}, {"date": "2014-11-20", "close": 1.164735, "volume": 128439.0}, {"date": "2014-11-21", "close": 1.1697125, "volume": 364491.0}, {"date": "2014-11-24", "close": 1.1796675, "volume": 124105.0}, {"date": "2014-11-25", "close": 1.1896225, "volume": 169789.0}, {"date": "2014-11-26", "close": 1.1896225, "volume": 182380.0}, {"date": "2014-11-27", "close": 1.1896225, "volume": 64485.0}, {"date": "2014-11-28", "close": 1.1796675, "volume": 149860.0}, {"date": "2014-12-01", "close": 1.15478, "volume": 175895.0}, {"date": "2014-12-02", "close": 1.17469, "volume": 188957.0}, {"date": "2014-12-03", "close": 1.1896225, "volume": 183056.0}, {"date": "2014-12-04", "close": 1.1946, "volume": 244241.0}, {"date": "2014-12-05", "close": 1.21451, "volume": 418904.0}, {"date": "2014-12-08", "close": 1.204555, "volume": 239238.0}, {"date": "2014-12-09", "close": 1.204555, "volume": 214221.0}, {"date": "2014-12-10", "close": 1.2194875, "volume": 229934.0}, {"date": "2014-12-11", "close": 1.21451, "volume": 229060.0}, {"date": "2014-12-12", "close": 1.224465, "volume": 219504.0}, {"date": "2014-12-15", "close": 1.17469, "volume": 480383.0}, {"date": "2014-12-16", "close": 1.144825, "volume": 410785.0}, {"date": "2014-12-17", "close": 1.184645, "volume": 260246.0}, {"date": "2014-12-18", "close": 1.1896225, "volume": 315764.0}, {"date": "2014-12-19", "close": 1.224465, "volume": 274133.0}, {"date": "2014-12-22", "close": 1.264285, "volume": 339446.0}, {"date": "2014-12-23", "close": 1.27424, "volume": 307752.0}, {"date": "2014-12-24", "close": 1.2692625, "volume": 137508.0}, {"date": "2014-12-29", "close": 1.31406, "volume": 330201.0}, {"date": "2014-12-30", "close": 1.29415, "volume": 236416.0}, {"date": "2014-12-31", "close": 1.304105, "volume": 113465.0}, {"date": "2015-01-02", "close": 1.29415, "volume": 65376.0}, {"date": "2015-01-05", "close": 1.284195, "volume": 176688.0}, {"date": "2015-01-06", "close": 1.264285, "volume": 188729.0}, {"date": "2015-01-07", "close": 1.2792175, "volume": 120357.0}, {"date": "2015-01-08", "close": 1.284195, "volume": 79651.0}, {"date": "2015-01-09", "close": 1.2891725, "volume": 330893.0}, {"date": "2015-01-12", "close": 1.2692625, "volume": 209153.0}, {"date": "2015-01-13", "close": 1.27424, "volume": 252604.0}, {"date": "2015-01-14", "close": 1.284195, "volume": 182591.0}, {"date": "2015-01-15", "close": 1.27424, "volume": 276808.0}, {"date": "2015-01-16", "close": 1.244375, "volume": 239465.0}, {"date": "2015-01-19", "close": 1.264285, "volume": 170618.0}, {"date": "2015-01-20", "close": 1.2493525, "volume": 117288.0}, {"date": "2015-01-21", "close": 1.264285, "volume": 83801.0}, {"date": "2015-01-22", "close": 1.2593075, "volume": 99609.0}, {"date": "2015-01-23", "close": 1.264285, "volume": 214276.0}, {"date": "2015-01-27", "close": 1.2692625, "volume": 342682.0}, {"date": "2015-01-28", "close": 1.284195, "volume": 88029.0}, {"date": "2015-01-29", "close": 1.2692625, "volume": 111319.0}, {"date": "2015-01-30", "close": 1.284195, "volume": 172898.0}, {"date": "2015-02-02", "close": 1.2891725, "volume": 198868.0}, {"date": "2015-02-03", "close": 1.29415, "volume": 50135.0}, {"date": "2015-02-04", "close": 1.2792175, "volume": 482206.0}, {"date": "2015-02-05", "close": 1.2891725, "volume": 168862.0}, {"date": "2015-02-06", "close": 1.304105, "volume": 139007.0}, {"date": "2015-02-09", "close": 1.3190375, "volume": 275120.0}, {"date": "2015-02-10", "close": 1.31406, "volume": 144621.0}, {"date": "2015-02-11", "close": 1.343925, "volume": 215881.0}, {"date": "2015-02-12", "close": 1.343925, "volume": 259434.0}, {"date": "2015-02-13", "close": 1.343925, "volume": 235550.0}, {"date": "2015-02-16", "close": 1.343925, "volume": 174195.0}, {"date": "2015-02-17", "close": 1.33397, "volume": 173923.0}, {"date": "2015-02-18", "close": 1.363835, "volume": 601150.0}, {"date": "2015-02-19", "close": 1.363835, "volume": 267540.0}, {"date": "2015-02-20", "close": 1.37379, "volume": 289079.0}, {"date": "2015-02-23", "close": 1.3937, "volume": 163969.0}, {"date": "2015-02-24", "close": 1.3937, "volume": 222617.0}, {"date": "2015-02-25", "close": 1.43352, "volume": 187167.0}, {"date": "2015-03-02", "close": 1.35388, "volume": 754894.0}, {"date": "2015-03-03", "close": 1.33397, "volume": 542883.0}, {"date": "2015-03-04", "close": 1.3389475, "volume": 461343.0}, {"date": "2015-03-05", "close": 1.33397, "volume": 182567.0}, {"date": "2015-03-06", "close": 1.29415, "volume": 1350949.0}, {"date": "2015-03-09", "close": 1.264285, "volume": 438249.0}, {"date": "2015-03-10", "close": 1.2891725, "volume": 951348.0}, {"date": "2015-03-11", "close": 1.28, "volume": 535452.0}, {"date": "2015-03-12", "close": 1.295, "volume": 1109442.0}, {"date": "2015-03-13", "close": 1.3, "volume": 461015.0}, {"date": "2015-03-16", "close": 1.27, "volume": 939842.0}, {"date": "2015-03-17", "close": 1.175, "volume": 4963490.0}, {"date": "2015-03-18", "close": 1.22, "volume": 1775956.0}, {"date": "2015-03-19", "close": 1.245, "volume": 842551.0}, {"date": "2015-03-20", "close": 1.245, "volume": 363138.0}, {"date": "2015-03-23", "close": 1.235, "volume": 444636.0}, {"date": "2015-03-24", "close": 1.235, "volume": 626451.0}, {"date": "2015-03-25", "close": 1.24, "volume": 563188.0}, {"date": "2015-03-26", "close": 1.23, "volume": 583862.0}, {"date": "2015-03-27", "close": 1.23, "volume": 288801.0}, {"date": "2015-03-30", "close": 1.235, "volume": 192402.0}, {"date": "2015-03-31", "close": 1.25, "volume": 247140.0}, {"date": "2015-04-01", "close": 1.24, "volume": 179350.0}, {"date": "2015-04-02", "close": 1.25, "volume": 280814.0}, {"date": "2015-04-07", "close": 1.25, "volume": 842978.0}, {"date": "2015-04-08", "close": 1.25, "volume": 495914.0}, {"date": "2015-04-09", "close": 1.255, "volume": 284909.0}, {"date": "2015-04-10", "close": 1.27, "volume": 403506.0}, {"date": "2015-04-13", "close": 1.285, "volume": 438972.0}, {"date": "2015-04-14", "close": 1.27, "volume": 697959.0}, {"date": "2015-04-15", "close": 1.23, "volume": 613941.0}, {"date": "2015-04-16", "close": 1.215, "volume": 425591.0}, {"date": "2015-04-17", "close": 1.205, "volume": 450200.0}, {"date": "2015-04-20", "close": 1.21, "volume": 320579.0}, {"date": "2015-04-21", "close": 1.22, "volume": 470423.0}, {"date": "2015-04-22", "close": 1.22, "volume": 96288.0}, {"date": "2015-04-23", "close": 1.21, "volume": 161509.0}, {"date": "2015-04-24", "close": 1.205, "volume": 164891.0}, {"date": "2015-04-27", "close": 1.205, "volume": 177776.0}, {"date": "2015-04-28", "close": 1.215, "volume": 195975.0}, {"date": "2015-04-29", "close": 1.2, "volume": 196685.0}, {"date": "2015-04-30", "close": 1.21, "volume": 225782.0}, {"date": "2015-05-01", "close": 1.19, "volume": 215849.0}, {"date": "2015-05-04", "close": 1.19, "volume": 523670.0}, {"date": "2015-05-05", "close": 1.195, "volume": 183397.0}, {"date": "2015-05-06", "close": 1.18, "volume": 135218.0}, {"date": "2015-05-07", "close": 1.18, "volume": 143540.0}, {"date": "2015-05-08", "close": 1.155, "volume": 569011.0}, {"date": "2015-05-11", "close": 1.155, "volume": 157623.0}, {"date": "2015-05-12", "close": 1.16, "volume": 215291.0}, {"date": "2015-05-13", "close": 1.17, "volume": 121053.0}, {"date": "2015-05-14", "close": 1.22, "volume": 1292924.0}, {"date": "2015-05-15", "close": 1.23, "volume": 299188.0}, {"date": "2015-05-18", "close": 1.21, "volume": 222977.0}, {"date": "2015-05-19", "close": 1.205, "volume": 241662.0}, {"date": "2015-05-20", "close": 1.205, "volume": 697431.0}, {"date": "2015-05-21", "close": 1.205, "volume": 379479.0}, {"date": "2015-05-22", "close": 1.205, "volume": 257078.0}, {"date": "2015-05-25", "close": 1.205, "volume": 183458.0}, {"date": "2015-05-26", "close": 1.2, "volume": 137600.0}, {"date": "2015-05-27", "close": 1.185, "volume": 413473.0}, {"date": "2015-05-28", "close": 1.185, "volume": 437000.0}, {"date": "2015-05-29", "close": 1.19, "volume": 326984.0}, {"date": "2015-06-01", "close": 1.195, "volume": 931853.0}, {"date": "2015-06-02", "close": 1.19, "volume": 421190.0}, {"date": "2015-06-03", "close": 1.195, "volume": 373347.0}, {"date": "2015-06-04", "close": 1.19, "volume": 104928.0}, {"date": "2015-06-05", "close": 1.18, "volume": 295717.0}, {"date": "2015-06-09", "close": 1.19, "volume": 235119.0}, {"date": "2015-06-10", "close": 1.19, "volume": 159230.0}, {"date": "2015-06-11", "close": 1.18, "volume": 203654.0}, {"date": "2015-06-12", "close": 1.18, "volume": 124672.0}, {"date": "2015-06-15", "close": 1.185, "volume": 422457.0}, {"date": "2015-06-16", "close": 1.19, "volume": 260940.0}, {"date": "2015-06-17", "close": 1.2, "volume": 292198.0}, {"date": "2015-06-18", "close": 1.2, "volume": 279621.0}, {"date": "2015-06-19", "close": 1.21, "volume": 91950.0}, {"date": "2015-06-22", "close": 1.21, "volume": 145930.0}, {"date": "2015-06-23", "close": 1.225, "volume": 895899.0}, {"date": "2015-06-24", "close": 1.23, "volume": 281308.0}, {"date": "2015-06-25", "close": 1.22, "volume": 263216.0}, {"date": "2015-06-26", "close": 1.22, "volume": 216699.0}, {"date": "2015-06-29", "close": 1.2, "volume": 352850.0}, {"date": "2015-06-30", "close": 1.2, "volume": 722008.0}, {"date": "2015-07-01", "close": 1.215, "volume": 165814.0}, {"date": "2015-07-02", "close": 1.23, "volume": 262443.0}, {"date": "2015-07-03", "close": 1.205, "volume": 118965.0}, {"date": "2015-07-06", "close": 1.195, "volume": 78113.0}, {"date": "2015-07-07", "close": 1.215, "volume": 165420.0}, {"date": "2015-07-08", "close": 1.19, "volume": 135592.0}, {"date": "2015-07-09", "close": 1.205, "volume": 173864.0}, {"date": "2015-07-10", "close": 1.2, "volume": 88273.0}, {"date": "2015-07-13", "close": 1.21, "volume": 154251.0}, {"date": "2015-07-14", "close": 1.21, "volume": 268746.0}, {"date": "2015-07-15", "close": 1.215, "volume": 219088.0}, {"date": "2015-07-16", "close": 1.195, "volume": 284140.0}, {"date": "2015-07-17", "close": 1.21, "volume": 210491.0}, {"date": "2015-07-20", "close": 1.22, "volume": 289301.0}, {"date": "2015-07-21", "close": 1.225, "volume": 273679.0}, {"date": "2015-07-22", "close": 1.22, "volume": 317132.0}, {"date": "2015-07-23", "close": 1.225, "volume": 151663.0}, {"date": "2015-07-24", "close": 1.22, "volume": 62807.0}, {"date": "2015-07-27", "close": 1.22, "volume": 69824.0}, {"date": "2015-07-28", "close": 1.2, "volume": 123198.0}, {"date": "2015-07-29", "close": 1.215, "volume": 180470.0}, {"date": "2015-07-30", "close": 1.21, "volume": 25837.0}, {"date": "2015-07-31", "close": 1.21, "volume": 140387.0}, {"date": "2015-08-03", "close": 1.2, "volume": 631996.0}, {"date": "2015-08-04", "close": 1.21, "volume": 123986.0}, {"date": "2015-08-05", "close": 1.205, "volume": 100100.0}, {"date": "2015-08-06", "close": 1.195, "volume": 181046.0}, {"date": "2015-08-07", "close": 1.185, "volume": 288742.0}, {"date": "2015-08-10", "close": 1.185, "volume": 169712.0}, {"date": "2015-08-11", "close": 1.185, "volume": 188319.0}, {"date": "2015-08-12", "close": 1.16, "volume": 325123.0}, {"date": "2015-08-13", "close": 1.19, "volume": 409727.0}, {"date": "2015-08-14", "close": 1.185, "volume": 105573.0}, {"date": "2015-08-17", "close": 1.205, "volume": 172732.0}, {"date": "2015-08-18", "close": 1.21, "volume": 175590.0}, {"date": "2015-08-19", "close": 1.185, "volume": 240061.0}, {"date": "2015-08-20", "close": 1.19, "volume": 55146.0}, {"date": "2015-08-21", "close": 1.175, "volume": 74993.0}, {"date": "2015-08-24", "close": 1.115, "volume": 480543.0}, {"date": "2015-08-25", "close": 1.11, "volume": 292176.0}, {"date": "2015-08-26", "close": 1.17, "volume": 668442.0}, {"date": "2015-08-27", "close": 1.195, "volume": 350417.0}, {"date": "2015-08-28", "close": 1.185, "volume": 182214.0}, {"date": "2015-08-31", "close": 1.2, "volume": 301438.0}, {"date": "2015-09-01", "close": 1.18, "volume": 339364.0}, {"date": "2015-09-02", "close": 1.19, "volume": 568693.0}, {"date": "2015-09-03", "close": 1.1, "volume": 253513.0}, {"date": "2015-09-04", "close": 1.09, "volume": 199740.0}, {"date": "2015-09-07", "close": 1.095, "volume": 71440.0}, {"date": "2015-09-08", "close": 1.095, "volume": 69201.0}, {"date": "2015-09-09", "close": 1.09, "volume": 264969.0}, {"date": "2015-09-10", "close": 1.07, "volume": 359070.0}, {"date": "2015-09-11", "close": 1.065, "volume": 200024.0}, {"date": "2015-09-14", "close": 1.08, "volume": 102850.0}, {"date": "2015-09-15", "close": 1.075, "volume": 120948.0}, {"date": "2015-09-16", "close": 1.07, "volume": 102938.0}, {"date": "2015-09-17", "close": 1.08, "volume": 298735.0}, {"date": "2015-09-18", "close": 1.08, "volume": 188674.0}, {"date": "2015-09-21", "close": 1.065, "volume": 356169.0}, {"date": "2015-09-22", "close": 1.08, "volume": 49743.0}, {"date": "2015-09-23", "close": 1.06, "volume": 117682.0}, {"date": "2015-09-24", "close": 1.06, "volume": 377901.0}, {"date": "2015-09-25", "close": 1.07, "volume": 314011.0}, {"date": "2015-09-28", "close": 1.09, "volume": 143970.0}, {"date": "2015-09-29", "close": 1.075, "volume": 295245.0}, {"date": "2015-09-30", "close": 1.085, "volume": 444557.0}, {"date": "2015-10-01", "close": 1.1, "volume": 417320.0}, {"date": "2015-10-02", "close": 1.09, "volume": 229064.0}, {"date": "2015-10-05", "close": 1.1, "volume": 15854.0}, {"date": "2015-10-06", "close": 1.11, "volume": 231333.0}, {"date": "2015-10-07", "close": 1.11, "volume": 143432.0}, {"date": "2015-10-08", "close": 1.1, "volume": 210900.0}, {"date": "2015-10-09", "close": 1.11, "volume": 179888.0}, {"date": "2015-10-12", "close": 1.11, "volume": 218784.0}, {"date": "2015-10-13", "close": 1.105, "volume": 225977.0}, {"date": "2015-10-14", "close": 1.135, "volume": 405163.0}, {"date": "2015-10-15", "close": 1.14, "volume": 174387.0}, {"date": "2015-10-16", "close": 1.14, "volume": 224340.0}, {"date": "2015-10-19", "close": 1.145, "volume": 257970.0}, {"date": "2015-10-20", "close": 1.15, "volume": 147843.0}, {"date": "2015-10-21", "close": 1.145, "volume": 142897.0}, {"date": "2015-10-22", "close": 1.17, "volume": 192071.0}, {"date": "2015-10-23", "close": 1.18, "volume": 358299.0}, {"date": "2015-10-26", "close": 1.19, "volume": 264478.0}, {"date": "2015-10-27", "close": 1.19, "volume": 383067.0}, {"date": "2015-10-28", "close": 1.19, "volume": 208617.0}, {"date": "2015-10-29", "close": 1.185, "volume": 402504.0}, {"date": "2015-10-30", "close": 1.205, "volume": 574384.0}, {"date": "2015-11-02", "close": 1.185, "volume": 131924.0}, {"date": "2015-11-03", "close": 1.185, "volume": 75343.0}, {"date": "2015-11-04", "close": 1.195, "volume": 290497.0}, {"date": "2015-11-05", "close": 1.19, "volume": 69838.0}, {"date": "2015-11-06", "close": 1.19, "volume": 216012.0}, {"date": "2015-11-09", "close": 1.185, "volume": 200984.0}, {"date": "2015-11-10", "close": 1.175, "volume": 158488.0}, {"date": "2015-11-11", "close": 1.185, "volume": 89763.0}, {"date": "2015-11-12", "close": 1.19, "volume": 235959.0}, {"date": "2015-11-13", "close": 1.185, "volume": 214240.0}, {"date": "2015-11-16", "close": 1.175, "volume": 58981.0}, {"date": "2015-11-17", "close": 1.185, "volume": 160548.0}, {"date": "2015-11-18", "close": 1.18, "volume": 637274.0}, {"date": "2015-11-19", "close": 1.185, "volume": 116195.0}, {"date": "2015-11-20", "close": 1.195, "volume": 87786.0}, {"date": "2015-11-23", "close": 1.19, "volume": 247817.0}, {"date": "2015-11-24", "close": 1.19, "volume": 100935.0}, {"date": "2015-11-25", "close": 1.195, "volume": 215220.0}, {"date": "2015-11-26", "close": 1.2, "volume": 359279.0}, {"date": "2015-11-27", "close": 1.2, "volume": 364153.0}, {"date": "2015-11-30", "close": 1.2, "volume": 49890.0}, {"date": "2015-12-01", "close": 1.185, "volume": 196970.0}, {"date": "2015-12-02", "close": 1.19, "volume": 273945.0}, {"date": "2015-12-03", "close": 1.18, "volume": 160876.0}, {"date": "2015-12-04", "close": 1.17, "volume": 197523.0}, {"date": "2015-12-07", "close": 1.18, "volume": 132525.0}, {"date": "2015-12-08", "close": 1.17, "volume": 147932.0}, {"date": "2015-12-09", "close": 1.18, "volume": 185372.0}, {"date": "2015-12-10", "close": 1.165, "volume": 237262.0}, {"date": "2015-12-11", "close": 1.15, "volume": 203169.0}, {"date": "2015-12-14", "close": 1.145, "volume": 131401.0}, {"date": "2015-12-15", "close": 1.15, "volume": 144173.0}, {"date": "2015-12-16", "close": 1.15, "volume": 140161.0}, {"date": "2015-12-17", "close": 1.15, "volume": 437716.0}, {"date": "2015-12-18", "close": 1.135, "volume": 332497.0}, {"date": "2015-12-21", "close": 1.155, "volume": 139067.0}, {"date": "2015-12-22", "close": 1.145, "volume": 173989.0}, {"date": "2015-12-23", "close": 1.145, "volume": 100625.0}, {"date": "2015-12-24", "close": 1.17, "volume": 238458.0}, {"date": "2015-12-29", "close": 1.17, "volume": 136889.0}, {"date": "2015-12-30", "close": 1.18, "volume": 104288.0}, {"date": "2015-12-31", "close": 1.18, "volume": 57403.0}, {"date": "2016-01-04", "close": 1.2, "volume": 42857.0}, {"date": "2016-01-05", "close": 1.18, "volume": 48026.0}, {"date": "2016-01-06", "close": 1.16, "volume": 110146.0}, {"date": "2016-01-07", "close": 1.17, "volume": 205759.0}, {"date": "2016-01-08", "close": 1.16, "volume": 142373.0}, {"date": "2016-01-11", "close": 1.135, "volume": 167661.0}, {"date": "2016-01-12", "close": 1.145, "volume": 130698.0}, {"date": "2016-01-13", "close": 1.14, "volume": 366691.0}, {"date": "2016-01-14", "close": 1.125, "volume": 100929.0}, {"date": "2016-01-15", "close": 1.13, "volume": 130098.0}, {"date": "2016-01-18", "close": 1.1, "volume": 162195.0}, {"date": "2016-01-19", "close": 1.11, "volume": 128676.0}, {"date": "2016-01-20", "close": 1.105, "volume": 146643.0}, {"date": "2016-01-21", "close": 1.105, "volume": 84044.0}, {"date": "2016-01-22", "close": 1.115, "volume": 60370.0}, {"date": "2016-01-25", "close": 1.115, "volume": 151900.0}, {"date": "2016-01-27", "close": 1.11, "volume": 80708.0}, {"date": "2016-01-28", "close": 1.115, "volume": 105815.0}, {"date": "2016-01-29", "close": 1.105, "volume": 188453.0}, {"date": "2016-02-01", "close": 1.13, "volume": 170114.0}, {"date": "2016-02-02", "close": 1.115, "volume": 102284.0}, {"date": "2016-02-03", "close": 1.115, "volume": 181785.0}, {"date": "2016-02-04", "close": 1.105, "volume": 130149.0}, {"date": "2016-02-05", "close": 1.105, "volume": 282348.0}, {"date": "2016-02-08", "close": 1.105, "volume": 73398.0}, {"date": "2016-02-09", "close": 1.09, "volume": 176937.0}, {"date": "2016-02-10", "close": 1.08, "volume": 61568.0}, {"date": "2016-02-11", "close": 1.085, "volume": 98993.0}, {"date": "2016-02-12", "close": 1.09, "volume": 123825.0}, {"date": "2016-02-15", "close": 1.11, "volume": 192008.0}, {"date": "2016-02-16", "close": 1.105, "volume": 56652.0}, {"date": "2016-02-17", "close": 1.115, "volume": 42770.0}, {"date": "2016-02-18", "close": 1.12, "volume": 312657.0}, {"date": "2016-02-19", "close": 1.105, "volume": 150792.0}, {"date": "2016-02-22", "close": 1.115, "volume": 281584.0}, {"date": "2016-02-23", "close": 1.115, "volume": 66000.0}, {"date": "2016-02-24", "close": 1.115, "volume": 326288.0}, {"date": "2016-02-25", "close": 1.12, "volume": 299559.0}, {"date": "2016-02-26", "close": 1.11, "volume": 170255.0}, {"date": "2016-02-29", "close": 1.11, "volume": 111109.0}, {"date": "2016-03-01", "close": 1.13, "volume": 149665.0}, {"date": "2016-03-02", "close": 1.145, "volume": 195317.0}, {"date": "2016-03-03", "close": 1.142, "volume": 146850.0}, {"date": "2016-03-04", "close": 1.14, "volume": 242849.0}, {"date": "2016-03-07", "close": 1.15, "volume": 217116.0}, {"date": "2016-03-08", "close": 1.14, "volume": 189552.0}, {"date": "2016-03-09", "close": 1.155, "volume": 182511.0}, {"date": "2016-03-10", "close": 1.165, "volume": 168163.0}, {"date": "2016-03-11", "close": 1.17, "volume": 116426.0}, {"date": "2016-03-14", "close": 1.165, "volume": 151888.0}, {"date": "2016-03-15", "close": 1.16, "volume": 182003.0}, {"date": "2016-03-16", "close": 1.16, "volume": 137473.0}, {"date": "2016-03-17", "close": 1.18, "volume": 144658.0}, {"date": "2016-03-18", "close": 1.175, "volume": 203404.0}, {"date": "2016-03-21", "close": 1.18, "volume": 254091.0}, {"date": "2016-03-22", "close": 1.185, "volume": 250549.0}, {"date": "2016-03-23", "close": 1.18, "volume": 323295.0}, {"date": "2016-03-24", "close": 1.16, "volume": 252740.0}, {"date": "2016-03-29", "close": 1.16, "volume": 235440.0}, {"date": "2016-03-30", "close": 1.16, "volume": 149270.0}, {"date": "2016-03-31", "close": 1.17, "volume": 175326.0}, {"date": "2016-04-01", "close": 1.175, "volume": 170042.0}, {"date": "2016-04-04", "close": 1.175, "volume": 131360.0}, {"date": "2016-04-05", "close": 1.19, "volume": 335688.0}, {"date": "2016-04-06", "close": 1.185, "volume": 177403.0}, {"date": "2016-04-07", "close": 1.175, "volume": 141517.0}, {"date": "2016-04-08", "close": 1.165, "volume": 69575.0}, {"date": "2016-04-11", "close": 1.16, "volume": 85542.0}, {"date": "2016-04-12", "close": 1.15, "volume": 352290.0}, {"date": "2016-04-13", "close": 1.16, "volume": 46956.0}, {"date": "2016-04-14", "close": 1.155, "volume": 318367.0}, {"date": "2016-04-15", "close": 1.17, "volume": 40497.0}, {"date": "2016-04-18", "close": 1.16, "volume": 125318.0}, {"date": "2016-04-19", "close": 1.17, "volume": 167804.0}, {"date": "2016-04-20", "close": 1.175, "volume": 127020.0}, {"date": "2016-04-21", "close": 1.17, "volume": 54645.0}, {"date": "2016-04-22", "close": 1.18, "volume": 39415.0}, {"date": "2016-04-26", "close": 1.175, "volume": 75838.0}, {"date": "2016-04-27", "close": 1.185, "volume": 126014.0}, {"date": "2016-04-28", "close": 1.19, "volume": 175500.0}, {"date": "2016-04-29", "close": 1.185, "volume": 141284.0}, {"date": "2016-05-02", "close": 1.19, "volume": 123612.0}, {"date": "2016-05-03", "close": 1.185, "volume": 133793.0}, {"date": "2016-05-04", "close": 1.185, "volume": 232046.0}, {"date": "2016-05-05", "close": 1.19, "volume": 55650.0}, {"date": "2016-05-06", "close": 1.215, "volume": 135157.0}, {"date": "2016-05-09", "close": 1.21, "volume": 96592.0}, {"date": "2016-05-10", "close": 1.205, "volume": 136137.0}, {"date": "2016-05-11", "close": 1.215, "volume": 290306.0}, {"date": "2016-05-12", "close": 1.22, "volume": 173889.0}, {"date": "2016-05-13", "close": 1.215, "volume": 147175.0}, {"date": "2016-05-16", "close": 1.245, "volume": 189704.0}, {"date": "2016-05-17", "close": 1.26, "volume": 593156.0}, {"date": "2016-05-18", "close": 1.27, "volume": 321433.0}, {"date": "2016-05-19", "close": 1.26, "volume": 219441.0}, {"date": "2016-05-20", "close": 1.265, "volume": 210437.0}, {"date": "2016-05-23", "close": 1.275, "volume": 398340.0}, {"date": "2016-05-24", "close": 1.265, "volume": 393535.0}, {"date": "2016-05-25", "close": 1.28, "volume": 310178.0}, {"date": "2016-05-26", "close": 1.26, "volume": 232880.0}, {"date": "2016-05-27", "close": 1.26, "volume": 275501.0}, {"date": "2016-05-30", "close": 1.27, "volume": 67747.0}, {"date": "2016-05-31", "close": 1.275, "volume": 204911.0}, {"date": "2016-06-01", "close": 1.265, "volume": 210984.0}, {"date": "2016-06-02", "close": 1.26, "volume": 331441.0}, {"date": "2016-06-03", "close": 1.28, "volume": 303702.0}, {"date": "2016-06-06", "close": 1.3, "volume": 321855.0}, {"date": "2016-06-07", "close": 1.295, "volume": 117645.0}, {"date": "2016-06-08", "close": 1.3, "volume": 153031.0}, {"date": "2016-06-09", "close": 1.295, "volume": 178124.0}, {"date": "2016-06-10", "close": 1.3, "volume": 202972.0}, {"date": "2016-06-14", "close": 1.275, "volume": 452849.0}, {"date": "2016-06-15", "close": 1.29, "volume": 226398.0}, {"date": "2016-06-16", "close": 1.285, "volume": 207471.0}, {"date": "2016-06-17", "close": 1.28, "volume": 133907.0}, {"date": "2016-06-20", "close": 1.285, "volume": 152849.0}, {"date": "2016-06-21", "close": 1.3, "volume": 363759.0}, {"date": "2016-06-22", "close": 1.3, "volume": 181250.0}, {"date": "2016-06-23", "close": 1.3, "volume": 130887.0}, {"date": "2016-06-24", "close": 1.28, "volume": 255157.0}, {"date": "2016-06-27", "close": 1.315, "volume": 491111.0}, {"date": "2016-06-28", "close": 1.31, "volume": 203570.0}, {"date": "2016-06-29", "close": 1.31, "volume": 386720.0}, {"date": "2016-06-30", "close": 1.33, "volume": 416458.0}, {"date": "2016-07-01", "close": 1.315, "volume": 309383.0}, {"date": "2016-07-04", "close": 1.33, "volume": 59441.0}, {"date": "2016-07-05", "close": 1.34, "volume": 105721.0}, {"date": "2016-07-06", "close": 1.335, "volume": 95833.0}, {"date": "2016-07-07", "close": 1.33, "volume": 329875.0}, {"date": "2016-07-08", "close": 1.325, "volume": 163511.0}, {"date": "2016-07-11", "close": 1.335, "volume": 337800.0}, {"date": "2016-07-12", "close": 1.335, "volume": 194994.0}, {"date": "2016-07-13", "close": 1.36, "volume": 244113.0}, {"date": "2016-07-14", "close": 1.37, "volume": 434501.0}, {"date": "2016-07-15", "close": 1.37, "volume": 157360.0}, {"date": "2016-07-18", "close": 1.375, "volume": 223552.0}, {"date": "2016-07-19", "close": 1.37, "volume": 266639.0}, {"date": "2016-07-20", "close": 1.41, "volume": 495050.0}, {"date": "2016-07-21", "close": 1.4, "volume": 584746.0}, {"date": "2016-07-22", "close": 1.4, "volume": 289929.0}, {"date": "2016-07-25", "close": 1.405, "volume": 204972.0}, {"date": "2016-07-26", "close": 1.36, "volume": 687135.0}, {"date": "2016-07-27", "close": 1.375, "volume": 225257.0}, {"date": "2016-07-28", "close": 1.37, "volume": 361150.0}, {"date": "2016-07-29", "close": 1.395, "volume": 121721.0}, {"date": "2016-08-01", "close": 1.4, "volume": 239724.0}, {"date": "2016-08-02", "close": 1.39, "volume": 303578.0}, {"date": "2016-08-03", "close": 1.41, "volume": 387281.0}, {"date": "2016-08-04", "close": 1.395, "volume": 309030.0}, {"date": "2016-08-05", "close": 1.425, "volume": 295919.0}, {"date": "2016-08-08", "close": 1.415, "volume": 150184.0}, {"date": "2016-08-09", "close": 1.43, "volume": 309658.0}, {"date": "2016-08-10", "close": 1.42, "volume": 235845.0}, {"date": "2016-08-11", "close": 1.41, "volume": 374697.0}, {"date": "2016-08-12", "close": 1.41, "volume": 403642.0}, {"date": "2016-08-15", "close": 1.425, "volume": 260306.0}, {"date": "2016-08-16", "close": 1.42, "volume": 269706.0}, {"date": "2016-08-17", "close": 1.43, "volume": 209301.0}, {"date": "2016-08-18", "close": 1.44, "volume": 119916.0}, {"date": "2016-08-19", "close": 1.435, "volume": 181909.0}, {"date": "2016-08-22", "close": 1.44, "volume": 365280.0}, {"date": "2016-08-23", "close": 1.44, "volume": 458259.0}, {"date": "2016-08-24", "close": 1.455, "volume": 262368.0}, {"date": "2016-08-25", "close": 1.45, "volume": 250970.0}, {"date": "2016-08-26", "close": 1.46, "volume": 174025.0}, {"date": "2016-08-29", "close": 1.45, "volume": 538152.0}, {"date": "2016-08-30", "close": 1.475, "volume": 322618.0}, {"date": "2016-08-31", "close": 1.44, "volume": 306045.0}, {"date": "2016-09-01", "close": 1.42, "volume": 257710.0}, {"date": "2016-09-02", "close": 1.435, "volume": 291906.0}, {"date": "2016-09-05", "close": 1.445, "volume": 308697.0}, {"date": "2016-09-06", "close": 1.43, "volume": 268862.0}, {"date": "2016-09-07", "close": 1.44, "volume": 296488.0}, {"date": "2016-09-08", "close": 1.435, "volume": 119522.0}, {"date": "2016-09-09", "close": 1.435, "volume": 136457.0}, {"date": "2016-09-12", "close": 1.405, "volume": 519691.0}, {"date": "2016-09-13", "close": 1.41, "volume": 289222.0}, {"date": "2016-09-14", "close": 1.41, "volume": 431272.0}, {"date": "2016-09-15", "close": 1.41, "volume": 150986.0}, {"date": "2016-09-16", "close": 1.41, "volume": 298966.0}, {"date": "2016-09-19", "close": 1.415, "volume": 133866.0}, {"date": "2016-09-20", "close": 1.42, "volume": 200449.0}, {"date": "2016-09-21", "close": 1.425, "volume": 366992.0}, {"date": "2016-09-22", "close": 1.39, "volume": 424381.0}, {"date": "2016-09-23", "close": 1.395, "volume": 180106.0}, {"date": "2016-09-26", "close": 1.4, "volume": 115993.0}, {"date": "2016-09-27", "close": 1.385, "volume": 205033.0}, {"date": "2016-09-28", "close": 1.39, "volume": 114373.0}, {"date": "2016-09-29", "close": 1.39, "volume": 80682.0}, {"date": "2016-09-30", "close": 1.4, "volume": 231688.0}, {"date": "2016-10-03", "close": 1.4, "volume": 43475.0}, {"date": "2016-10-04", "close": 1.38, "volume": 335276.0}, {"date": "2016-10-05", "close": 1.37, "volume": 211690.0}, {"date": "2016-10-06", "close": 1.35, "volume": 302571.0}, {"date": "2016-10-07", "close": 1.345, "volume": 280379.0}, {"date": "2016-10-10", "close": 1.375, "volume": 193498.0}, {"date": "2016-10-11", "close": 1.365, "volume": 90566.0}, {"date": "2016-10-12", "close": 1.365, "volume": 139234.0}, {"date": "2016-10-13", "close": 1.36, "volume": 93871.0}, {"date": "2016-10-14", "close": 1.36, "volume": 161432.0}, {"date": "2016-10-17", "close": 1.35, "volume": 189941.0}, {"date": "2016-10-18", "close": 1.34, "volume": 101890.0}, {"date": "2016-10-19", "close": 1.34, "volume": 297857.0}, {"date": "2016-10-20", "close": 1.37, "volume": 359209.0}, {"date": "2016-10-21", "close": 1.35, "volume": 163319.0}, {"date": "2016-10-24", "close": 1.37, "volume": 148763.0}, {"date": "2016-10-25", "close": 1.39, "volume": 221816.0}, {"date": "2016-10-26", "close": 1.38, "volume": 138456.0}, {"date": "2016-10-27", "close": 1.39, "volume": 196369.0}, {"date": "2016-10-28", "close": 1.395, "volume": 155743.0}, {"date": "2016-10-31", "close": 1.37, "volume": 91520.0}, {"date": "2016-11-01", "close": 1.375, "volume": 121274.0}, {"date": "2016-11-02", "close": 1.37, "volume": 223898.0}, {"date": "2016-11-03", "close": 1.325, "volume": 256916.0}, {"date": "2016-11-04", "close": 1.35, "volume": 173905.0}, {"date": "2016-11-07", "close": 1.325, "volume": 173218.0}, {"date": "2016-11-08", "close": 1.32, "volume": 128099.0}, {"date": "2016-11-09", "close": 1.33, "volume": 362720.0}, {"date": "2016-11-10", "close": 1.335, "volume": 167319.0}, {"date": "2016-11-11", "close": 1.305, "volume": 256616.0}, {"date": "2016-11-14", "close": 1.31, "volume": 510540.0}, {"date": "2016-11-15", "close": 1.34, "volume": 264239.0}, {"date": "2016-11-16", "close": 1.345, "volume": 195890.0}, {"date": "2016-11-17", "close": 1.34, "volume": 250616.0}, {"date": "2016-11-18", "close": 1.32, "volume": 173120.0}, {"date": "2016-11-21", "close": 1.33, "volume": 132753.0}, {"date": "2016-11-22", "close": 1.365, "volume": 355104.0}, {"date": "2016-11-23", "close": 1.37, "volume": 372047.0}, {"date": "2016-11-24", "close": 1.365, "volume": 232447.0}, {"date": "2016-11-25", "close": 1.35, "volume": 324787.0}, {"date": "2016-11-28", "close": 1.35, "volume": 325786.0}, {"date": "2016-11-29", "close": 1.355, "volume": 239747.0}, {"date": "2016-11-30", "close": 1.342, "volume": 381002.0}, {"date": "2016-12-01", "close": 1.345, "volume": 411626.0}, {"date": "2016-12-02", "close": 1.33, "volume": 90367.0}, {"date": "2016-12-05", "close": 1.31, "volume": 245959.0}, {"date": "2016-12-06", "close": 1.33, "volume": 221255.0}, {"date": "2016-12-07", "close": 1.34, "volume": 139997.0}, {"date": "2016-12-08", "close": 1.35, "volume": 285480.0}, {"date": "2016-12-09", "close": 1.32, "volume": 1181167.0}, {"date": "2016-12-12", "close": 1.29, "volume": 344031.0}, {"date": "2016-12-13", "close": 1.32, "volume": 354100.0}, {"date": "2016-12-14", "close": 1.325, "volume": 357708.0}, {"date": "2016-12-15", "close": 1.29, "volume": 352133.0}, {"date": "2016-12-16", "close": 1.3, "volume": 207350.0}, {"date": "2016-12-19", "close": 1.27, "volume": 326825.0}, {"date": "2016-12-20", "close": 1.275, "volume": 179265.0}, {"date": "2016-12-21", "close": 1.27, "volume": 211913.0}, {"date": "2016-12-22", "close": 1.235, "volume": 497394.0}, {"date": "2016-12-23", "close": 1.25, "volume": 161458.0}, {"date": "2016-12-30", "close": 1.225, "volume": 860481.0}, {"date": "2017-01-03", "close": 1.18, "volume": 2617631.0}, {"date": "2017-01-04", "close": 1.18, "volume": 772871.0}, {"date": "2017-01-05", "close": 1.18, "volume": 505643.0}, {"date": "2017-01-06", "close": 1.19, "volume": 287522.0}, {"date": "2017-01-09", "close": 1.185, "volume": 556306.0}, {"date": "2017-01-10", "close": 1.185, "volume": 328376.0}, {"date": "2017-01-11", "close": 1.185, "volume": 399557.0}, {"date": "2017-01-12", "close": 1.195, "volume": 649715.0}, {"date": "2017-01-13", "close": 1.185, "volume": 643273.0}, {"date": "2017-01-16", "close": 1.18, "volume": 620118.0}, {"date": "2017-01-17", "close": 1.18, "volume": 787798.0}, {"date": "2017-01-18", "close": 1.2, "volume": 874391.0}, {"date": "2017-01-19", "close": 1.21, "volume": 1330950.0}, {"date": "2017-01-20", "close": 1.21, "volume": 1265544.0}, {"date": "2017-01-23", "close": 1.217, "volume": 911120.0}, {"date": "2017-01-24", "close": 1.21, "volume": 1599143.0}, {"date": "2017-01-25", "close": 1.2, "volume": 1872898.0}, {"date": "2017-01-27", "close": 1.21, "volume": 519050.0}, {"date": "2017-01-30", "close": 1.2, "volume": 1903810.0}, {"date": "2017-01-31", "close": 1.197, "volume": 1085736.0}, {"date": "2017-02-01", "close": 1.22, "volume": 2084572.0}, {"date": "2017-02-02", "close": 1.205, "volume": 623138.0}, {"date": "2017-02-03", "close": 1.225, "volume": 5010375.0}, {"date": "2017-02-06", "close": 1.185, "volume": 253379.0}, {"date": "2017-02-07", "close": 1.185, "volume": 469623.0}, {"date": "2017-02-08", "close": 1.18, "volume": 262765.0}, {"date": "2017-02-09", "close": 1.175, "volume": 420351.0}, {"date": "2017-02-10", "close": 1.18, "volume": 192859.0}, {"date": "2017-02-13", "close": 1.18, "volume": 201935.0}, {"date": "2017-02-14", "close": 1.185, "volume": 515189.0}, {"date": "2017-02-15", "close": 1.19, "volume": 359141.0}, {"date": "2017-02-16", "close": 1.19, "volume": 683496.0}, {"date": "2017-02-17", "close": 1.2, "volume": 467313.0}, {"date": "2017-02-20", "close": 1.2, "volume": 332958.0}, {"date": "2017-02-21", "close": 1.205, "volume": 221100.0}, {"date": "2017-02-22", "close": 1.202, "volume": 233355.0}, {"date": "2017-02-23", "close": 1.19, "volume": 420531.0}, {"date": "2017-02-24", "close": 1.19, "volume": 386777.0}, {"date": "2017-02-27", "close": 1.185, "volume": 130273.0}, {"date": "2017-02-28", "close": 1.19, "volume": 115426.0}, {"date": "2017-03-01", "close": 1.185, "volume": 275544.0}, {"date": "2017-03-02", "close": 1.195, "volume": 286851.0}, {"date": "2017-03-03", "close": 1.185, "volume": 156635.0}, {"date": "2017-03-06", "close": 1.18, "volume": 407220.0}, {"date": "2017-03-07", "close": 1.17, "volume": 452255.0}, {"date": "2017-03-08", "close": 1.18, "volume": 257565.0}, {"date": "2017-03-09", "close": 1.185, "volume": 207614.0}, {"date": "2017-03-10", "close": 1.195, "volume": 379645.0}, {"date": "2017-03-13", "close": 1.2, "volume": 250698.0}, {"date": "2017-03-14", "close": 1.19, "volume": 239390.0}, {"date": "2017-03-15", "close": 1.2, "volume": 562647.0}, {"date": "2017-03-16", "close": 1.205, "volume": 594975.0}, {"date": "2017-03-17", "close": 1.215, "volume": 210411.0}, {"date": "2017-03-20", "close": 1.22, "volume": 414284.0}, {"date": "2017-03-21", "close": 1.22, "volume": 512231.0}, {"date": "2017-03-22", "close": 1.23, "volume": 969658.0}, {"date": "2017-03-23", "close": 1.23, "volume": 1098805.0}, {"date": "2017-03-24", "close": 1.23, "volume": 440545.0}, {"date": "2017-03-27", "close": 1.23, "volume": 730699.0}, {"date": "2017-03-28", "close": 1.245, "volume": 904936.0}, {"date": "2017-03-29", "close": 1.285, "volume": 6335661.0}, {"date": "2017-03-30", "close": 1.24, "volume": 368942.0}, {"date": "2017-03-31", "close": 1.225, "volume": 370167.0}, {"date": "2017-04-03", "close": 1.18, "volume": 193256.0}, {"date": "2017-04-04", "close": 1.2, "volume": 339965.0}, {"date": "2017-04-05", "close": 1.2, "volume": 265177.0}, {"date": "2017-04-06", "close": 1.2, "volume": 127068.0}, {"date": "2017-04-10", "close": 1.195, "volume": 280546.0}, {"date": "2017-04-11", "close": 1.205, "volume": 212619.0}, {"date": "2017-04-12", "close": 1.205, "volume": 124500.0}, {"date": "2017-04-13", "close": 1.21, "volume": 206980.0}, {"date": "2017-04-18", "close": 1.195, "volume": 187938.0}, {"date": "2017-04-19", "close": 1.18, "volume": 148307.0}, {"date": "2017-04-20", "close": 1.18, "volume": 152947.0}, {"date": "2017-04-21", "close": 1.155, "volume": 409811.0}, {"date": "2017-04-24", "close": 1.15, "volume": 460797.0}, {"date": "2017-04-26", "close": 1.13, "volume": 312588.0}, {"date": "2017-04-27", "close": 1.145, "volume": 421436.0}, {"date": "2017-04-28", "close": 1.14, "volume": 86748.0}, {"date": "2017-05-01", "close": 1.14, "volume": 153838.0}, {"date": "2017-05-02", "close": 1.115, "volume": 261957.0}, {"date": "2017-05-03", "close": 1.115, "volume": 165444.0}, {"date": "2017-05-04", "close": 1.12, "volume": 109306.0}, {"date": "2017-05-05", "close": 1.11, "volume": 353778.0}, {"date": "2017-05-08", "close": 1.115, "volume": 75003.0}, {"date": "2017-05-09", "close": 1.12, "volume": 105457.0}, {"date": "2017-05-10", "close": 1.135, "volume": 248839.0}, {"date": "2017-05-11", "close": 1.135, "volume": 192011.0}, {"date": "2017-05-12", "close": 1.135, "volume": 114651.0}, {"date": "2017-05-15", "close": 1.13, "volume": 265247.0}, {"date": "2017-05-16", "close": 1.125, "volume": 226170.0}, {"date": "2017-05-17", "close": 1.11, "volume": 142473.0}, {"date": "2017-05-18", "close": 1.095, "volume": 380027.0}, {"date": "2017-05-19", "close": 1.105, "volume": 225048.0}, {"date": "2017-05-22", "close": 1.11, "volume": 175247.0}, {"date": "2017-05-23", "close": 1.1, "volume": 201553.0}, {"date": "2017-05-24", "close": 1.1, "volume": 57683.0}, {"date": "2017-05-25", "close": 1.09, "volume": 205895.0}, {"date": "2017-05-26", "close": 1.085, "volume": 179945.0}, {"date": "2017-05-29", "close": 1.07, "volume": 545125.0}, {"date": "2017-05-30", "close": 1.06, "volume": 531581.0}, {"date": "2017-05-31", "close": 1.065, "volume": 171875.0}, {"date": "2017-06-01", "close": 1.06, "volume": 125126.0}, {"date": "2017-06-02", "close": 1.07, "volume": 257588.0}, {"date": "2017-06-05", "close": 1.06, "volume": 186561.0}, {"date": "2017-06-06", "close": 1.085, "volume": 565641.0}, {"date": "2017-06-07", "close": 1.12, "volume": 276539.0}, {"date": "2017-06-08", "close": 1.135, "volume": 435645.0}, {"date": "2017-06-09", "close": 1.115, "volume": 232979.0}, {"date": "2017-06-13", "close": 1.105, "volume": 190493.0}, {"date": "2017-06-14", "close": 1.1, "volume": 278703.0}, {"date": "2017-06-15", "close": 1.105, "volume": 157913.0}, {"date": "2017-06-16", "close": 1.085, "volume": 352693.0}, {"date": "2017-06-19", "close": 1.085, "volume": 224741.0}, {"date": "2017-06-20", "close": 1.09, "volume": 236608.0}, {"date": "2017-06-21", "close": 1.09, "volume": 105769.0}, {"date": "2017-06-22", "close": 1.08, "volume": 95498.0}, {"date": "2017-06-23", "close": 1.08, "volume": 199305.0}, {"date": "2017-06-26", "close": 1.09, "volume": 136353.0}, {"date": "2017-06-27", "close": 1.1, "volume": 286756.0}, {"date": "2017-06-28", "close": 1.11, "volume": 209397.0}, {"date": "2017-06-29", "close": 1.115, "volume": 55722.0}, {"date": "2017-06-30", "close": 1.105, "volume": 135215.0}, {"date": "2017-07-03", "close": 1.115, "volume": 45614.0}, {"date": "2017-07-04", "close": 1.12, "volume": 160192.0}, {"date": "2017-07-05", "close": 1.115, "volume": 249941.0}, {"date": "2017-07-06", "close": 1.11, "volume": 177113.0}, {"date": "2017-07-07", "close": 1.12, "volume": 123967.0}, {"date": "2017-07-10", "close": 1.135, "volume": 286225.0}, {"date": "2017-07-11", "close": 1.13, "volume": 154567.0}, {"date": "2017-07-12", "close": 1.12, "volume": 183126.0}, {"date": "2017-07-13", "close": 1.13, "volume": 160436.0}, {"date": "2017-07-14", "close": 1.125, "volume": 222651.0}, {"date": "2017-07-17", "close": 1.13, "volume": 73302.0}, {"date": "2017-07-18", "close": 1.12, "volume": 27275.0}, {"date": "2017-07-19", "close": 1.12, "volume": 206046.0}, {"date": "2017-07-20", "close": 1.115, "volume": 136550.0}, {"date": "2017-07-21", "close": 1.13, "volume": 296720.0}, {"date": "2017-07-24", "close": 1.12, "volume": 208348.0}, {"date": "2017-07-25", "close": 1.15, "volume": 277644.0}, {"date": "2017-07-26", "close": 1.16, "volume": 328171.0}, {"date": "2017-07-27", "close": 1.15, "volume": 315155.0}, {"date": "2017-07-28", "close": 1.165, "volume": 480241.0}, {"date": "2017-07-31", "close": 1.175, "volume": 329443.0}, {"date": "2017-08-01", "close": 1.175, "volume": 552058.0}, {"date": "2017-08-02", "close": 1.17, "volume": 368311.0}, {"date": "2017-08-03", "close": 1.165, "volume": 113141.0}, {"date": "2017-08-04", "close": 1.165, "volume": 58108.0}, {"date": "2017-08-07", "close": 1.16, "volume": 212026.0}, {"date": "2017-08-08", "close": 1.16, "volume": 195759.0}, {"date": "2017-08-09", "close": 1.155, "volume": 144573.0}, {"date": "2017-08-10", "close": 1.155, "volume": 132602.0}, {"date": "2017-08-11", "close": 1.16, "volume": 187155.0}, {"date": "2017-08-14", "close": 1.165, "volume": 111650.0}, {"date": "2017-08-15", "close": 1.17, "volume": 195978.0}, {"date": "2017-08-16", "close": 1.175, "volume": 111549.0}, {"date": "2017-08-17", "close": 1.17, "volume": 131806.0}, {"date": "2017-08-18", "close": 1.17, "volume": 384193.0}, {"date": "2017-08-21", "close": 1.17, "volume": 333146.0}, {"date": "2017-08-22", "close": 1.16, "volume": 280769.0}, {"date": "2017-08-23", "close": 1.165, "volume": 274837.0}, {"date": "2017-08-24", "close": 1.15, "volume": 210945.0}, {"date": "2017-08-25", "close": 1.145, "volume": 296318.0}, {"date": "2017-08-28", "close": 1.145, "volume": 70974.0}, {"date": "2017-08-29", "close": 1.135, "volume": 131469.0}, {"date": "2017-08-30", "close": 1.15, "volume": 153730.0}, {"date": "2017-08-31", "close": 1.145, "volume": 210352.0}, {"date": "2017-09-01", "close": 1.135, "volume": 180582.0}, {"date": "2017-09-04", "close": 1.135, "volume": 181178.0}, {"date": "2017-09-05", "close": 1.14, "volume": 242689.0}, {"date": "2017-09-06", "close": 1.165, "volume": 250689.0}, {"date": "2017-09-07", "close": 1.15, "volume": 187135.0}, {"date": "2017-09-08", "close": 1.14, "volume": 65036.0}, {"date": "2017-09-11", "close": 1.16, "volume": 305773.0}, {"date": "2017-09-12", "close": 1.135, "volume": 195707.0}, {"date": "2017-09-13", "close": 1.14, "volume": 859158.0}, {"date": "2017-09-14", "close": 1.14, "volume": 268082.0}, {"date": "2017-09-15", "close": 1.17, "volume": 284917.0}, {"date": "2017-09-18", "close": 1.16, "volume": 146514.0}, {"date": "2017-09-19", "close": 1.175, "volume": 174617.0}, {"date": "2017-09-20", "close": 1.18, "volume": 372008.0}, {"date": "2017-09-21", "close": 1.13, "volume": 159780.0}, {"date": "2017-09-22", "close": 1.13, "volume": 123396.0}, {"date": "2017-09-25", "close": 1.14, "volume": 212603.0}, {"date": "2017-09-26", "close": 1.125, "volume": 112575.0}, {"date": "2017-09-27", "close": 1.125, "volume": 87270.0}, {"date": "2017-09-28", "close": 1.13, "volume": 158597.0}, {"date": "2017-09-29", "close": 1.13, "volume": 169213.0}, {"date": "2017-10-02", "close": 1.13, "volume": 40831.0}, {"date": "2017-10-03", "close": 1.12, "volume": 376803.0}, {"date": "2017-10-04", "close": 1.12, "volume": 120418.0}, {"date": "2017-10-05", "close": 1.12, "volume": 197676.0}, {"date": "2017-10-06", "close": 1.135, "volume": 204217.0}, {"date": "2017-10-09", "close": 1.135, "volume": 436329.0}, {"date": "2017-10-10", "close": 1.17, "volume": 352869.0}, {"date": "2017-10-11", "close": 1.16, "volume": 237472.0}, {"date": "2017-10-12", "close": 1.175, "volume": 154083.0}, {"date": "2017-10-13", "close": 1.17, "volume": 120640.0}, {"date": "2017-10-16", "close": 1.175, "volume": 326981.0}, {"date": "2017-10-17", "close": 1.18, "volume": 321967.0}, {"date": "2017-10-18", "close": 1.175, "volume": 325203.0}, {"date": "2017-10-19", "close": 1.18, "volume": 233170.0}, {"date": "2017-10-20", "close": 1.175, "volume": 408265.0}, {"date": "2017-10-23", "close": 1.185, "volume": 395141.0}, {"date": "2017-10-24", "close": 1.175, "volume": 482190.0}, {"date": "2017-10-25", "close": 1.18, "volume": 132147.0}, {"date": "2017-10-26", "close": 1.175, "volume": 213666.0}, {"date": "2017-10-27", "close": 1.185, "volume": 97107.0}, {"date": "2017-10-30", "close": 1.185, "volume": 168792.0}, {"date": "2017-10-31", "close": 1.19, "volume": 338653.0}, {"date": "2017-11-01", "close": 1.19, "volume": 85867.0}, {"date": "2017-11-02", "close": 1.18, "volume": 416104.0}, {"date": "2017-11-03", "close": 1.185, "volume": 160635.0}, {"date": "2017-11-06", "close": 1.195, "volume": 235649.0}, {"date": "2017-11-07", "close": 1.205, "volume": 181349.0}, {"date": "2017-11-08", "close": 1.2, "volume": 273964.0}, {"date": "2017-11-09", "close": 1.19, "volume": 123772.0}, {"date": "2017-11-10", "close": 1.21, "volume": 436437.0}, {"date": "2017-11-13", "close": 1.2, "volume": 103243.0}, {"date": "2017-11-14", "close": 1.2, "volume": 120585.0}, {"date": "2017-11-15", "close": 1.19, "volume": 393035.0}, {"date": "2017-11-16", "close": 1.195, "volume": 248145.0}, {"date": "2017-11-17", "close": 1.18, "volume": 254114.0}, {"date": "2017-11-20", "close": 1.2, "volume": 97333.0}, {"date": "2017-11-21", "close": 1.195, "volume": 223955.0}, {"date": "2017-11-22", "close": 1.2, "volume": 106072.0}, {"date": "2017-11-23", "close": 1.185, "volume": 199212.0}, {"date": "2017-11-24", "close": 1.195, "volume": 263480.0}, {"date": "2017-11-27", "close": 1.17, "volume": 558042.0}, {"date": "2017-11-28", "close": 1.16, "volume": 256568.0}, {"date": "2017-11-29", "close": 1.17, "volume": 202589.0}, {"date": "2017-11-30", "close": 1.155, "volume": 190077.0}, {"date": "2017-12-01", "close": 1.15, "volume": 52209.0}, {"date": "2017-12-04", "close": 1.17, "volume": 178661.0}, {"date": "2017-12-05", "close": 1.17, "volume": 136659.0}, {"date": "2017-12-06", "close": 1.155, "volume": 75823.0}, {"date": "2017-12-07", "close": 1.17, "volume": 90841.0}, {"date": "2017-12-08", "close": 1.16, "volume": 152735.0}, {"date": "2017-12-11", "close": 1.16, "volume": 237278.0}, {"date": "2017-12-12", "close": 1.16, "volume": 267765.0}, {"date": "2017-12-13", "close": 1.155, "volume": 171009.0}, {"date": "2017-12-14", "close": 1.16, "volume": 233919.0}, {"date": "2017-12-15", "close": 1.16, "volume": 258962.0}, {"date": "2017-12-18", "close": 1.165, "volume": 160502.0}, {"date": "2017-12-19", "close": 1.16, "volume": 63990.0}, {"date": "2017-12-20", "close": 1.165, "volume": 141404.0}, {"date": "2017-12-21", "close": 1.17, "volume": 125562.0}, {"date": "2017-12-22", "close": 1.16, "volume": 142734.0}, {"date": "2017-12-27", "close": 1.16, "volume": 168282.0}, {"date": "2017-12-28", "close": 1.165, "volume": 258634.0}, {"date": "2017-12-29", "close": 1.18, "volume": 485056.0}, {"date": "2018-01-02", "close": 1.18, "volume": 147159.0}, {"date": "2018-01-03", "close": 1.185, "volume": 248519.0}, {"date": "2018-01-04", "close": 1.185, "volume": 140006.0}, {"date": "2018-01-05", "close": 1.18, "volume": 374443.0}, {"date": "2018-01-08", "close": 1.18, "volume": 70001.0}, {"date": "2018-01-09", "close": 1.185, "volume": 141533.0}, {"date": "2018-01-10", "close": 1.18, "volume": 84107.0}, {"date": "2018-01-11", "close": 1.185, "volume": 124807.0}, {"date": "2018-01-12", "close": 1.185, "volume": 121211.0}, {"date": "2018-01-15", "close": 1.195, "volume": 196718.0}, {"date": "2018-01-16", "close": 1.185, "volume": 216296.0}, {"date": "2018-01-17", "close": 1.195, "volume": 93579.0}, {"date": "2018-01-18", "close": 1.195, "volume": 350228.0}, {"date": "2018-01-19", "close": 1.185, "volume": 242607.0}, {"date": "2018-01-22", "close": 1.195, "volume": 160580.0}, {"date": "2018-01-23", "close": 1.195, "volume": 116495.0}, {"date": "2018-01-24", "close": 1.2, "volume": 244152.0}, {"date": "2018-01-25", "close": 1.19, "volume": 210223.0}, {"date": "2018-01-29", "close": 1.205, "volume": 377610.0}, {"date": "2018-01-30", "close": 1.2, "volume": 134128.0}, {"date": "2018-01-31", "close": 1.18, "volume": 250397.0}, {"date": "2018-02-01", "close": 1.19, "volume": 195882.0}, {"date": "2018-02-02", "close": 1.2, "volume": 278757.0}, {"date": "2018-02-05", "close": 1.16, "volume": 368394.0}, {"date": "2018-02-06", "close": 1.12, "volume": 419852.0}, {"date": "2018-02-07", "close": 1.15, "volume": 430189.0}, {"date": "2018-02-08", "close": 1.145, "volume": 174636.0}, {"date": "2018-02-09", "close": 1.16, "volume": 157935.0}, {"date": "2018-02-12", "close": 1.17, "volume": 388235.0}, {"date": "2018-02-13", "close": 1.175, "volume": 328564.0}, {"date": "2018-02-14", "close": 1.17, "volume": 105627.0}, {"date": "2018-02-15", "close": 1.17, "volume": 205176.0}, {"date": "2018-02-16", "close": 1.18, "volume": 148010.0}, {"date": "2018-02-19", "close": 1.18, "volume": 147862.0}, {"date": "2018-02-20", "close": 1.18, "volume": 82623.0}, {"date": "2018-02-21", "close": 1.17, "volume": 204610.0}, {"date": "2018-02-22", "close": 1.17, "volume": 120651.0}, {"date": "2018-02-23", "close": 1.165, "volume": 46987.0}, {"date": "2018-02-26", "close": 1.175, "volume": 143973.0}, {"date": "2018-02-27", "close": 1.17, "volume": 243458.0}, {"date": "2018-02-28", "close": 1.165, "volume": 541906.0}, {"date": "2018-03-01", "close": 1.165, "volume": 354969.0}, {"date": "2018-03-02", "close": 1.17, "volume": 169319.0}, {"date": "2018-03-05", "close": 1.18, "volume": 165844.0}, {"date": "2018-03-06", "close": 1.175, "volume": 375376.0}, {"date": "2018-03-07", "close": 1.16, "volume": 299498.0}, {"date": "2018-03-08", "close": 1.165, "volume": 50208.0}, {"date": "2018-03-09", "close": 1.17, "volume": 290952.0}, {"date": "2018-03-12", "close": 1.185, "volume": 140203.0}, {"date": "2018-03-13", "close": 1.18, "volume": 144103.0}, {"date": "2018-03-14", "close": 1.175, "volume": 158276.0}, {"date": "2018-03-15", "close": 1.18, "volume": 66266.0}, {"date": "2018-03-16", "close": 1.185, "volume": 192829.0}, {"date": "2018-03-19", "close": 1.19, "volume": 337265.0}, {"date": "2018-03-20", "close": 1.18, "volume": 210604.0}, {"date": "2018-03-21", "close": 1.175, "volume": 135422.0}, {"date": "2018-03-22", "close": 1.175, "volume": 67050.0}, {"date": "2018-03-23", "close": 1.17, "volume": 163020.0}, {"date": "2018-03-26", "close": 1.16, "volume": 92064.0}, {"date": "2018-03-27", "close": 1.175, "volume": 76136.0}, {"date": "2018-03-28", "close": 1.16, "volume": 968376.0}, {"date": "2018-03-29", "close": 1.15, "volume": 266832.0}, {"date": "2018-04-03", "close": 1.16, "volume": 215939.0}, {"date": "2018-04-04", "close": 1.18, "volume": 227881.0}, {"date": "2018-04-05", "close": 1.17, "volume": 136953.0}, {"date": "2018-04-06", "close": 1.18, "volume": 184823.0}, {"date": "2018-04-09", "close": 1.18, "volume": 119531.0}, {"date": "2018-04-10", "close": 1.175, "volume": 161238.0}, {"date": "2018-04-11", "close": 1.185, "volume": 205300.0}, {"date": "2018-04-12", "close": 1.15, "volume": 264396.0}, {"date": "2018-04-13", "close": 1.155, "volume": 107437.0}, {"date": "2018-04-16", "close": 1.14, "volume": 94669.0}, {"date": "2018-04-17", "close": 1.15, "volume": 69346.0}, {"date": "2018-04-18", "close": 1.14, "volume": 236403.0}, {"date": "2018-04-19", "close": 1.135, "volume": 177556.0}, {"date": "2018-04-20", "close": 1.14, "volume": 45500.0}, {"date": "2018-04-23", "close": 1.145, "volume": 266333.0}, {"date": "2018-04-24", "close": 1.13, "volume": 97591.0}, {"date": "2018-04-26", "close": 1.15, "volume": 239858.0}, {"date": "2018-04-27", "close": 1.14, "volume": 188859.0}, {"date": "2018-04-30", "close": 1.16, "volume": 207862.0}, {"date": "2018-05-01", "close": 1.145, "volume": 77813.0}, {"date": "2018-05-02", "close": 1.14, "volume": 384071.0}, {"date": "2018-05-03", "close": 1.14, "volume": 239210.0}, {"date": "2018-05-04", "close": 1.125, "volume": 250102.0}, {"date": "2018-05-07", "close": 1.13, "volume": 195525.0}, {"date": "2018-05-08", "close": 1.125, "volume": 294812.0}, {"date": "2018-05-09", "close": 1.135, "volume": 332140.0}, {"date": "2018-05-10", "close": 1.14, "volume": 189720.0}, {"date": "2018-05-11", "close": 1.135, "volume": 205751.0}, {"date": "2018-05-14", "close": 1.145, "volume": 228705.0}, {"date": "2018-05-15", "close": 1.135, "volume": 302173.0}, {"date": "2018-05-16", "close": 1.135, "volume": 225161.0}, {"date": "2018-05-17", "close": 1.135, "volume": 255999.0}, {"date": "2018-05-18", "close": 1.135, "volume": 62119.0}, {"date": "2018-05-21", "close": 1.14, "volume": 123008.0}, {"date": "2018-05-22", "close": 1.14, "volume": 293279.0}, {"date": "2018-05-23", "close": 1.14, "volume": 160394.0}, {"date": "2018-05-24", "close": 1.145, "volume": 65788.0}, {"date": "2018-05-25", "close": 1.14, "volume": 45789.0}, {"date": "2018-05-28", "close": 1.135, "volume": 148297.0}, {"date": "2018-05-29", "close": 1.135, "volume": 180616.0}, {"date": "2018-05-30", "close": 1.13, "volume": 234840.0}, {"date": "2018-05-31", "close": 1.13, "volume": 247818.0}, {"date": "2018-06-01", "close": 1.13, "volume": 239147.0}, {"date": "2018-06-04", "close": 1.15, "volume": 276904.0}, {"date": "2018-06-05", "close": 1.155, "volume": 148137.0}, {"date": "2018-06-06", "close": 1.145, "volume": 134518.0}, {"date": "2018-06-07", "close": 1.165, "volume": 191809.0}, {"date": "2018-06-08", "close": 1.155, "volume": 214053.0}, {"date": "2018-06-12", "close": 1.15, "volume": 142512.0}, {"date": "2018-06-13", "close": 1.165, "volume": 197151.0}, {"date": "2018-06-14", "close": 1.17, "volume": 107956.0}, {"date": "2018-06-15", "close": 1.175, "volume": 101602.0}, {"date": "2018-06-18", "close": 1.175, "volume": 76894.0}, {"date": "2018-06-19", "close": 1.16, "volume": 190298.0}, {"date": "2018-06-20", "close": 1.16, "volume": 247863.0}, {"date": "2018-06-21", "close": 1.165, "volume": 83458.0}, {"date": "2018-06-22", "close": 1.16, "volume": 102632.0}, {"date": "2018-06-25", "close": 1.155, "volume": 33209.0}, {"date": "2018-06-26", "close": 1.145, "volume": 112268.0}, {"date": "2018-06-27", "close": 1.17, "volume": 97327.0}, {"date": "2018-06-28", "close": 1.14, "volume": 143063.0}, {"date": "2018-06-29", "close": 1.16, "volume": 68813.0}, {"date": "2018-07-02", "close": 1.155, "volume": 116605.0}, {"date": "2018-07-03", "close": 1.155, "volume": 51580.0}, {"date": "2018-07-04", "close": 1.15, "volume": 79310.0}, {"date": "2018-07-05", "close": 1.155, "volume": 10756.0}, {"date": "2018-07-06", "close": 1.15, "volume": 101041.0}, {"date": "2018-07-09", "close": 1.15, "volume": 105086.0}, {"date": "2018-07-10", "close": 1.155, "volume": 79151.0}, {"date": "2018-07-11", "close": 1.175, "volume": 121844.0}, {"date": "2018-07-12", "close": 1.18, "volume": 176470.0}, {"date": "2018-07-13", "close": 1.16, "volume": 160466.0}, {"date": "2018-07-16", "close": 1.165, "volume": 151450.0}, {"date": "2018-07-17", "close": 1.165, "volume": 116282.0}, {"date": "2018-07-18", "close": 1.165, "volume": 168535.0}, {"date": "2018-07-19", "close": 1.17, "volume": 141531.0}, {"date": "2018-07-20", "close": 1.175, "volume": 176155.0}, {"date": "2018-07-23", "close": 1.17, "volume": 147613.0}, {"date": "2018-07-24", "close": 1.16, "volume": 134097.0}, {"date": "2018-07-25", "close": 1.165, "volume": 215456.0}, {"date": "2018-07-26", "close": 1.165, "volume": 159887.0}, {"date": "2018-07-27", "close": 1.175, "volume": 173201.0}, {"date": "2018-07-30", "close": 1.18, "volume": 170634.0}, {"date": "2018-07-31", "close": 1.165, "volume": 202071.0}, {"date": "2018-08-01", "close": 1.17, "volume": 118372.0}, {"date": "2018-08-02", "close": 1.16, "volume": 243336.0}, {"date": "2018-08-03", "close": 1.175, "volume": 104052.0}, {"date": "2018-08-06", "close": 1.17, "volume": 160835.0}, {"date": "2018-08-07", "close": 1.175, "volume": 54475.0}, {"date": "2018-08-08", "close": 1.17, "volume": 38196.0}, {"date": "2018-08-09", "close": 1.175, "volume": 289941.0}, {"date": "2018-08-10", "close": 1.185, "volume": 178510.0}, {"date": "2018-08-13", "close": 1.185, "volume": 109533.0}, {"date": "2018-08-14", "close": 1.19, "volume": 277060.0}, {"date": "2018-08-15", "close": 1.19, "volume": 147436.0}, {"date": "2018-08-16", "close": 1.19, "volume": 182650.0}, {"date": "2018-08-17", "close": 1.195, "volume": 139318.0}, {"date": "2018-08-20", "close": 1.2, "volume": 335380.0}, {"date": "2018-08-21", "close": 1.2, "volume": 186027.0}, {"date": "2018-08-22", "close": 1.195, "volume": 187928.0}, {"date": "2018-08-23", "close": 1.195, "volume": 198082.0}, {"date": "2018-08-24", "close": 1.205, "volume": 321607.0}, {"date": "2018-08-27", "close": 1.205, "volume": 316821.0}, {"date": "2018-08-28", "close": 1.195, "volume": 137817.0}, {"date": "2018-08-29", "close": 1.205, "volume": 164915.0}, {"date": "2018-08-30", "close": 1.195, "volume": 184355.0}, {"date": "2018-08-31", "close": 1.205, "volume": 231829.0}, {"date": "2018-09-03", "close": 1.19, "volume": 98576.0}, {"date": "2018-09-04", "close": 1.205, "volume": 146290.0}, {"date": "2018-09-05", "close": 1.2, "volume": 96700.0}, {"date": "2018-09-06", "close": 1.185, "volume": 160212.0}, {"date": "2018-09-07", "close": 1.195, "volume": 91945.0}, {"date": "2018-09-10", "close": 1.19, "volume": 252271.0}, {"date": "2018-09-11", "close": 1.195, "volume": 94956.0}, {"date": "2018-09-12", "close": 1.185, "volume": 224146.0}, {"date": "2018-09-13", "close": 1.195, "volume": 169957.0}, {"date": "2018-09-14", "close": 1.205, "volume": 337111.0}, {"date": "2018-09-17", "close": 1.2, "volume": 181481.0}, {"date": "2018-09-18", "close": 1.195, "volume": 252319.0}, {"date": "2018-09-19", "close": 1.18, "volume": 591432.0}, {"date": "2018-09-20", "close": 1.175, "volume": 208606.0}, {"date": "2018-09-21", "close": 1.175, "volume": 283081.0}, {"date": "2018-09-24", "close": 1.175, "volume": 110375.0}, {"date": "2018-09-25", "close": 1.175, "volume": 141810.0}, {"date": "2018-09-26", "close": 1.17, "volume": 257258.0}, {"date": "2018-09-27", "close": 1.155, "volume": 230291.0}, {"date": "2018-09-28", "close": 1.155, "volume": 157311.0}, {"date": "2018-10-01", "close": 1.15, "volume": 78017.0}, {"date": "2018-10-02", "close": 1.165, "volume": 145144.0}, {"date": "2018-10-03", "close": 1.155, "volume": 327937.0}, {"date": "2018-10-04", "close": 1.155, "volume": 134178.0}, {"date": "2018-10-05", "close": 1.15, "volume": 311884.0}, {"date": "2018-10-08", "close": 1.145, "volume": 148670.0}, {"date": "2018-10-09", "close": 1.14, "volume": 127458.0}, {"date": "2018-10-10", "close": 1.135, "volume": 110805.0}, {"date": "2018-10-11", "close": 1.11, "volume": 95232.0}, {"date": "2018-10-12", "close": 1.095, "volume": 570935.0}, {"date": "2018-10-15", "close": 1.085, "volume": 85560.0}, {"date": "2018-10-16", "close": 1.115, "volume": 204645.0}, {"date": "2018-10-17", "close": 1.135, "volume": 273066.0}, {"date": "2018-10-18", "close": 1.145, "volume": 96444.0}, {"date": "2018-10-19", "close": 1.125, "volume": 321970.0}, {"date": "2018-10-22", "close": 1.125, "volume": 108615.0}, {"date": "2018-10-23", "close": 1.12, "volume": 140448.0}, {"date": "2018-10-24", "close": 1.115, "volume": 73465.0}, {"date": "2018-10-25", "close": 1.095, "volume": 119309.0}, {"date": "2018-10-26", "close": 1.09, "volume": 116726.0}, {"date": "2018-10-29", "close": 1.085, "volume": 160923.0}, {"date": "2018-10-30", "close": 1.07, "volume": 47342.0}, {"date": "2018-10-31", "close": 1.09, "volume": 127995.0}, {"date": "2018-11-01", "close": 1.105, "volume": 54567.0}, {"date": "2018-11-02", "close": 1.11, "volume": 50903.0}, {"date": "2018-11-05", "close": 1.095, "volume": 52764.0}, {"date": "2018-11-06", "close": 1.1, "volume": 21500.0}, {"date": "2018-11-07", "close": 1.11, "volume": 22586.0}, {"date": "2018-11-08", "close": 1.12, "volume": 154934.0}, {"date": "2018-11-09", "close": 1.11, "volume": 115711.0}, {"date": "2018-11-12", "close": 1.11, "volume": 83916.0}, {"date": "2018-11-13", "close": 1.08, "volume": 142754.0}, {"date": "2018-11-14", "close": 1.08, "volume": 112556.0}, {"date": "2018-11-15", "close": 1.075, "volume": 172171.0}, {"date": "2018-11-16", "close": 1.085, "volume": 54593.0}, {"date": "2018-11-19", "close": 1.075, "volume": 71917.0}, {"date": "2018-11-20", "close": 1.095, "volume": 18418.0}, {"date": "2018-11-21", "close": 1.08, "volume": 268516.0}, {"date": "2018-11-22", "close": 1.07, "volume": 224617.0}, {"date": "2018-11-23", "close": 1.06, "volume": 145644.0}, {"date": "2018-11-26", "close": 1.085, "volume": 326805.0}, {"date": "2018-11-27", "close": 1.08, "volume": 147465.0}, {"date": "2018-11-28", "close": 1.09, "volume": 112239.0}, {"date": "2018-11-29", "close": 1.095, "volume": 66408.0}, {"date": "2018-11-30", "close": 1.065, "volume": 113136.0}, {"date": "2018-12-03", "close": 1.09, "volume": 132828.0}, {"date": "2018-12-04", "close": 1.09, "volume": 74264.0}, {"date": "2018-12-05", "close": 1.08, "volume": 173233.0}, {"date": "2018-12-06", "close": 1.065, "volume": 67926.0}, {"date": "2018-12-07", "close": 1.06, "volume": 144919.0}, {"date": "2018-12-10", "close": 1.06, "volume": 74668.0}, {"date": "2018-12-11", "close": 1.045, "volume": 57657.0}, {"date": "2018-12-12", "close": 1.06, "volume": 211554.0}, {"date": "2018-12-13", "close": 1.06, "volume": 194773.0}, {"date": "2018-12-14", "close": 1.055, "volume": 93888.0}, {"date": "2018-12-17", "close": 1.04, "volume": 62535.0}, {"date": "2018-12-18", "close": 1.05, "volume": 99180.0}, {"date": "2018-12-19", "close": 1.04, "volume": 68082.0}, {"date": "2018-12-20", "close": 1.035, "volume": 133219.0}, {"date": "2018-12-21", "close": 1.05, "volume": 160874.0}, {"date": "2018-12-24", "close": 1.04, "volume": 44959.0}, {"date": "2018-12-27", "close": 1.065, "volume": 31919.0}, {"date": "2018-12-28", "close": 1.055, "volume": 40147.0}, {"date": "2018-12-31", "close": 1.06, "volume": 4700.0}, {"date": "2019-01-02", "close": 1.055, "volume": 1250.0}, {"date": "2019-01-03", "close": 1.065, "volume": 49660.0}, {"date": "2019-01-04", "close": 1.065, "volume": 15671.0}, {"date": "2019-01-07", "close": 1.085, "volume": 115544.0}, {"date": "2019-01-08", "close": 1.08, "volume": 5370.0}, {"date": "2019-01-09", "close": 1.085, "volume": 31719.0}, {"date": "2019-01-10", "close": 1.085, "volume": 35850.0}, {"date": "2019-01-11", "close": 1.085, "volume": 162131.0}, {"date": "2019-01-14", "close": 1.075, "volume": 80140.0}, {"date": "2019-01-15", "close": 1.075, "volume": 25445.0}, {"date": "2019-01-16", "close": 1.075, "volume": 184608.0}, {"date": "2019-01-17", "close": 1.065, "volume": 103886.0}, {"date": "2019-01-18", "close": 1.07, "volume": 84266.0}, {"date": "2019-01-21", "close": 1.08, "volume": 353506.0}, {"date": "2019-01-22", "close": 1.075, "volume": 154054.0}, {"date": "2019-01-23", "close": 1.08, "volume": 143386.0}, {"date": "2019-01-24", "close": 1.085, "volume": 108193.0}, {"date": "2019-01-25", "close": 1.105, "volume": 136936.0}, {"date": "2019-01-29", "close": 1.1, "volume": 53700.0}, {"date": "2019-01-30", "close": 1.085, "volume": 64655.0}, {"date": "2019-01-31", "close": 1.09, "volume": 88300.0}, {"date": "2019-02-01", "close": 1.105, "volume": 77500.0}, {"date": "2019-02-04", "close": 1.12, "volume": 118660.0}, {"date": "2019-02-05", "close": 1.12, "volume": 93087.0}, {"date": "2019-02-06", "close": 1.12, "volume": 101872.0}, {"date": "2019-02-07", "close": 1.12, "volume": 199976.0}, {"date": "2019-02-08", "close": 1.125, "volume": 114321.0}, {"date": "2019-02-11", "close": 1.115, "volume": 74334.0}, {"date": "2019-02-12", "close": 1.115, "volume": 130574.0}, {"date": "2019-02-13", "close": 1.12, "volume": 64020.0}, {"date": "2019-02-14", "close": 1.12, "volume": 122296.0}, {"date": "2019-02-15", "close": 1.13, "volume": 48931.0}, {"date": "2019-02-18", "close": 1.135, "volume": 107680.0}, {"date": "2019-02-19", "close": 1.14, "volume": 85192.0}, {"date": "2019-02-20", "close": 1.13, "volume": 126730.0}, {"date": "2019-02-21", "close": 1.135, "volume": 97672.0}, {"date": "2019-02-22", "close": 1.14, "volume": 97909.0}, {"date": "2019-02-25", "close": 1.14, "volume": 130878.0}, {"date": "2019-02-26", "close": 1.145, "volume": 129493.0}, {"date": "2019-02-27", "close": 1.15, "volume": 115462.0}, {"date": "2019-02-28", "close": 1.13, "volume": 438470.0}, {"date": "2019-03-01", "close": 1.14, "volume": 209992.0}, {"date": "2019-03-04", "close": 1.14, "volume": 76996.0}, {"date": "2019-03-05", "close": 1.135, "volume": 133601.0}, {"date": "2019-03-06", "close": 1.135, "volume": 210132.0}, {"date": "2019-03-07", "close": 1.14, "volume": 303430.0}, {"date": "2019-03-08", "close": 1.12, "volume": 215317.0}, {"date": "2019-03-11", "close": 1.105, "volume": 128347.0}, {"date": "2019-03-12", "close": 1.11, "volume": 105587.0}, {"date": "2019-03-13", "close": 1.115, "volume": 117757.0}, {"date": "2019-03-14", "close": 1.115, "volume": 361803.0}, {"date": "2019-03-15", "close": 1.12, "volume": 249180.0}, {"date": "2019-03-18", "close": 1.12, "volume": 109436.0}, {"date": "2019-03-19", "close": 1.12, "volume": 212814.0}, {"date": "2019-03-20", "close": 1.115, "volume": 240612.0}, {"date": "2019-03-21", "close": 1.115, "volume": 163232.0}, {"date": "2019-03-22", "close": 1.13, "volume": 155536.0}, {"date": "2019-03-25", "close": 1.12, "volume": 266111.0}, {"date": "2019-03-26", "close": 1.12, "volume": 100050.0}, {"date": "2019-03-27", "close": 1.115, "volume": 148143.0}, {"date": "2019-03-28", "close": 1.11, "volume": 101962.0}, {"date": "2019-03-29", "close": 1.12, "volume": 50003.0}, {"date": "2019-04-01", "close": 1.12, "volume": 99424.0}, {"date": "2019-04-02", "close": 1.125, "volume": 162582.0}, {"date": "2019-04-03", "close": 1.13, "volume": 256577.0}, {"date": "2019-04-04", "close": 1.125, "volume": 272580.0}, {"date": "2019-04-05", "close": 1.12, "volume": 219173.0}, {"date": "2019-04-08", "close": 1.13, "volume": 222195.0}, {"date": "2019-04-09", "close": 1.12, "volume": 135578.0}, {"date": "2019-04-10", "close": 1.13, "volume": 436702.0}, {"date": "2019-04-11", "close": 1.085, "volume": 186818.0}, {"date": "2019-04-12", "close": 1.09, "volume": 99167.0}, {"date": "2019-04-15", "close": 1.095, "volume": 167882.0}, {"date": "2019-04-16", "close": 1.085, "volume": 88823.0}, {"date": "2019-04-17", "close": 1.085, "volume": 96879.0}, {"date": "2019-04-18", "close": 1.085, "volume": 220636.0}, {"date": "2019-04-23", "close": 1.085, "volume": 193430.0}, {"date": "2019-04-24", "close": 1.085, "volume": 190082.0}, {"date": "2019-04-26", "close": 1.085, "volume": 251451.0}, {"date": "2019-04-29", "close": 1.07, "volume": 162222.0}, {"date": "2019-04-30", "close": 1.055, "volume": 125843.0}, {"date": "2019-05-01", "close": 1.06, "volume": 65330.0}, {"date": "2019-05-02", "close": 1.06, "volume": 209322.0}, {"date": "2019-05-03", "close": 1.075, "volume": 110245.0}, {"date": "2019-05-06", "close": 1.06, "volume": 117529.0}, {"date": "2019-05-07", "close": 1.035, "volume": 257213.0}, {"date": "2019-05-08", "close": 1.035, "volume": 218627.0}, {"date": "2019-05-09", "close": 1.045, "volume": 264467.0}, {"date": "2019-05-10", "close": 1.04, "volume": 95240.0}, {"date": "2019-05-13", "close": 1.04, "volume": 148707.0}, {"date": "2019-05-14", "close": 1.03, "volume": 277038.0}, {"date": "2019-05-15", "close": 1.035, "volume": 96524.0}, {"date": "2019-05-16", "close": 1.03, "volume": 388491.0}, {"date": "2019-05-17", "close": 1.035, "volume": 187946.0}, {"date": "2019-05-20", "close": 1.05, "volume": 228077.0}, {"date": "2019-05-21", "close": 1.06, "volume": 102123.0}, {"date": "2019-05-22", "close": 1.065, "volume": 52354.0}, {"date": "2019-05-23", "close": 1.055, "volume": 209485.0}, {"date": "2019-05-24", "close": 1.055, "volume": 136729.0}, {"date": "2019-05-27", "close": 1.05, "volume": 69252.0}, {"date": "2019-05-28", "close": 1.065, "volume": 193923.0}, {"date": "2019-05-29", "close": 1.05, "volume": 217838.0}, {"date": "2019-05-30", "close": 1.03, "volume": 234648.0}, {"date": "2019-05-31", "close": 1.05, "volume": 207148.0}, {"date": "2019-06-03", "close": 1.03, "volume": 118491.0}, {"date": "2019-06-04", "close": 1.035, "volume": 46155.0}, {"date": "2019-06-05", "close": 1.045, "volume": 236095.0}, {"date": "2019-06-06", "close": 1.04, "volume": 57585.0}, {"date": "2019-06-07", "close": 1.04, "volume": 126750.0}, {"date": "2019-06-11", "close": 1.04, "volume": 222490.0}, {"date": "2019-06-12", "close": 1.025, "volume": 261028.0}, {"date": "2019-06-13", "close": 1.02, "volume": 249100.0}, {"date": "2019-06-14", "close": 1.03, "volume": 99171.0}, {"date": "2019-06-17", "close": 1.01, "volume": 315415.0}, {"date": "2019-06-18", "close": 1.035, "volume": 103888.0}, {"date": "2019-06-19", "close": 1.04, "volume": 100633.0}, {"date": "2019-06-20", "close": 1.04, "volume": 154703.0}, {"date": "2019-06-21", "close": 1.03, "volume": 275420.0}, {"date": "2019-06-24", "close": 1.02, "volume": 116480.0}, {"date": "2019-06-25", "close": 1.03, "volume": 230351.0}, {"date": "2019-06-26", "close": 1.035, "volume": 167640.0}, {"date": "2019-06-27", "close": 1.05, "volume": 197478.0}, {"date": "2019-06-28", "close": 1.05, "volume": 100713.0}, {"date": "2019-07-01", "close": 1.05, "volume": 277470.0}, {"date": "2019-07-02", "close": 1.065, "volume": 82140.0}, {"date": "2019-07-03", "close": 1.06, "volume": 107361.0}, {"date": "2019-07-04", "close": 1.062, "volume": 351801.0}, {"date": "2019-07-05", "close": 1.055, "volume": 263258.0}, {"date": "2019-07-08", "close": 1.055, "volume": 111201.0}, {"date": "2019-07-09", "close": 1.065, "volume": 230404.0}, {"date": "2019-07-10", "close": 1.065, "volume": 158307.0}, {"date": "2019-07-11", "close": 1.075, "volume": 81235.0}, {"date": "2019-07-12", "close": 1.07, "volume": 195162.0}, {"date": "2019-07-15", "close": 1.07, "volume": 91810.0}, {"date": "2019-07-16", "close": 1.072, "volume": 130316.0}, {"date": "2019-07-17", "close": 1.08, "volume": 202793.0}, {"date": "2019-07-18", "close": 1.075, "volume": 63817.0}, {"date": "2019-07-19", "close": 1.075, "volume": 96681.0}, {"date": "2019-07-22", "close": 1.07, "volume": 97360.0}, {"date": "2019-07-23", "close": 1.075, "volume": 275786.0}, {"date": "2019-07-24", "close": 1.085, "volume": 218870.0}, {"date": "2019-07-25", "close": 1.09, "volume": 188871.0}, {"date": "2019-07-26", "close": 1.08, "volume": 200174.0}, {"date": "2019-07-29", "close": 1.08, "volume": 240016.0}, {"date": "2019-07-30", "close": 1.08, "volume": 116092.0}, {"date": "2019-07-31", "close": 1.08, "volume": 297158.0}, {"date": "2019-08-01", "close": 1.095, "volume": 294712.0}, {"date": "2019-08-02", "close": 1.085, "volume": 188971.0}, {"date": "2019-08-05", "close": 1.08, "volume": 261647.0}, {"date": "2019-08-06", "close": 1.06, "volume": 260742.0}, {"date": "2019-08-07", "close": 1.065, "volume": 242999.0}, {"date": "2019-08-08", "close": 1.065, "volume": 170737.0}, {"date": "2019-08-09", "close": 1.06, "volume": 476598.0}, {"date": "2019-08-12", "close": 1.06, "volume": 64495.0}, {"date": "2019-08-13", "close": 1.055, "volume": 209019.0}, {"date": "2019-08-14", "close": 1.06, "volume": 104641.0}, {"date": "2019-08-15", "close": 1.03, "volume": 269015.0}, {"date": "2019-08-16", "close": 1.04, "volume": 88221.0}, {"date": "2019-08-19", "close": 1.05, "volume": 96908.0}, {"date": "2019-08-20", "close": 1.06, "volume": 119773.0}, {"date": "2019-08-21", "close": 1.055, "volume": 235945.0}, {"date": "2019-08-22", "close": 1.06, "volume": 111712.0}, {"date": "2019-08-23", "close": 1.055, "volume": 82576.0}, {"date": "2019-08-26", "close": 1.03, "volume": 58583.0}, {"date": "2019-08-27", "close": 1.03, "volume": 293255.0}, {"date": "2019-08-28", "close": 1.02, "volume": 403403.0}, {"date": "2019-08-29", "close": 1.0, "volume": 357455.0}, {"date": "2019-08-30", "close": 1.0, "volume": 413514.0}, {"date": "2019-09-02", "close": 1.005, "volume": 143791.0}, {"date": "2019-09-03", "close": 1.01, "volume": 126233.0}, {"date": "2019-09-04", "close": 1.005, "volume": 378332.0}, {"date": "2019-09-05", "close": 1.025, "volume": 170615.0}, {"date": "2019-09-06", "close": 1.02, "volume": 138147.0}, {"date": "2019-09-09", "close": 1.04, "volume": 64521.0}, {"date": "2019-09-10", "close": 1.05, "volume": 187535.0}, {"date": "2019-09-11", "close": 1.055, "volume": 164317.0}, {"date": "2019-09-12", "close": 1.06, "volume": 160101.0}, {"date": "2019-09-13", "close": 1.065, "volume": 251749.0}, {"date": "2019-09-16", "close": 1.06, "volume": 135569.0}, {"date": "2019-09-17", "close": 1.07, "volume": 76470.0}, {"date": "2019-09-18", "close": 1.07, "volume": 80271.0}, {"date": "2019-09-19", "close": 1.08, "volume": 141466.0}, {"date": "2019-09-20", "close": 1.08, "volume": 140417.0}, {"date": "2019-09-23", "close": 1.08, "volume": 247514.0}, {"date": "2019-09-24", "close": 1.087, "volume": 127846.0}, {"date": "2019-09-25", "close": 1.08, "volume": 266559.0}, {"date": "2019-09-26", "close": 1.09, "volume": 175265.0}, {"date": "2019-09-27", "close": 1.095, "volume": 83905.0}, {"date": "2019-09-30", "close": 1.1, "volume": 27833.0}, {"date": "2019-10-01", "close": 1.11, "volume": 196343.0}, {"date": "2019-10-02", "close": 1.1, "volume": 198841.0}, {"date": "2019-10-03", "close": 1.075, "volume": 182705.0}, {"date": "2019-10-04", "close": 1.08, "volume": 109455.0}, {"date": "2019-10-07", "close": 1.09, "volume": 84000.0}, {"date": "2019-10-08", "close": 1.09, "volume": 151492.0}, {"date": "2019-10-09", "close": 1.08, "volume": 175777.0}, {"date": "2019-10-10", "close": 1.08, "volume": 127950.0}, {"date": "2019-10-11", "close": 1.085, "volume": 361474.0}, {"date": "2019-10-14", "close": 1.097, "volume": 101387.0}, {"date": "2019-10-15", "close": 1.095, "volume": 105558.0}, {"date": "2019-10-16", "close": 1.092, "volume": 308345.0}, {"date": "2019-10-17", "close": 1.09, "volume": 114875.0}, {"date": "2019-10-18", "close": 1.097, "volume": 169413.0}, {"date": "2019-10-21", "close": 1.09, "volume": 172578.0}, {"date": "2019-10-22", "close": 1.095, "volume": 148128.0}, {"date": "2019-10-23", "close": 1.105, "volume": 453651.0}, {"date": "2019-10-24", "close": 1.105, "volume": 309148.0}, {"date": "2019-10-25", "close": 1.105, "volume": 171766.0}, {"date": "2019-10-28", "close": 1.115, "volume": 656188.0}, {"date": "2019-10-29", "close": 1.13, "volume": 31817.0}, {"date": "2019-10-30", "close": 1.13, "volume": 129137.0}, {"date": "2019-10-31", "close": 1.125, "volume": 261313.0}, {"date": "2019-11-01", "close": 1.14, "volume": 209387.0}, {"date": "2019-11-04", "close": 1.095, "volume": 134454.0}, {"date": "2019-11-05", "close": 1.09, "volume": 109774.0}, {"date": "2019-11-06", "close": 1.095, "volume": 148400.0}, {"date": "2019-11-07", "close": 1.09, "volume": 515192.0}, {"date": "2019-11-08", "close": 1.08, "volume": 294860.0}, {"date": "2019-11-11", "close": 1.075, "volume": 232920.0}, {"date": "2019-11-12", "close": 1.075, "volume": 128059.0}, {"date": "2019-11-13", "close": 1.08, "volume": 208708.0}, {"date": "2019-11-14", "close": 1.09, "volume": 113215.0}, {"date": "2019-11-15", "close": 1.09, "volume": 230064.0}, {"date": "2019-11-18", "close": 1.09, "volume": 93108.0}, {"date": "2019-11-19", "close": 1.09, "volume": 354032.0}, {"date": "2019-11-20", "close": 1.095, "volume": 183413.0}, {"date": "2019-11-21", "close": 1.085, "volume": 207755.0}, {"date": "2019-11-22", "close": 1.095, "volume": 227554.0}, {"date": "2019-11-25", "close": 1.11, "volume": 377273.0}, {"date": "2019-11-26", "close": 1.115, "volume": 419492.0}, {"date": "2019-11-27", "close": 1.11, "volume": 211548.0}, {"date": "2019-11-28", "close": 1.11, "volume": 408068.0}, {"date": "2019-11-29", "close": 1.117, "volume": 119201.0}, {"date": "2019-12-02", "close": 1.11, "volume": 258147.0}, {"date": "2019-12-03", "close": 1.105, "volume": 317640.0}, {"date": "2019-12-04", "close": 1.1, "volume": 236275.0}, {"date": "2019-12-05", "close": 1.11, "volume": 57549.0}, {"date": "2019-12-06", "close": 1.115, "volume": 195295.0}, {"date": "2019-12-09", "close": 1.12, "volume": 156521.0}, {"date": "2019-12-10", "close": 1.12, "volume": 298647.0}, {"date": "2019-12-11", "close": 1.115, "volume": 48238.0}, {"date": "2019-12-12", "close": 1.115, "volume": 275939.0}, {"date": "2019-12-13", "close": 1.115, "volume": 136508.0}, {"date": "2019-12-16", "close": 1.12, "volume": 258609.0}, {"date": "2019-12-17", "close": 1.125, "volume": 450199.0}, {"date": "2019-12-18", "close": 1.115, "volume": 213600.0}, {"date": "2019-12-19", "close": 1.12, "volume": 212538.0}, {"date": "2019-12-20", "close": 1.115, "volume": 134708.0}, {"date": "2019-12-23", "close": 1.135, "volume": 285851.0}, {"date": "2019-12-24", "close": 1.135, "volume": 163125.0}, {"date": "2019-12-27", "close": 1.13, "volume": 9302.0}, {"date": "2019-12-30", "close": 1.14, "volume": 267732.0}, {"date": "2019-12-31", "close": 1.13, "volume": 45719.0}, {"date": "2020-01-02", "close": 1.135, "volume": 134515.0}, {"date": "2020-01-03", "close": 1.14, "volume": 59241.0}, {"date": "2020-01-06", "close": 1.15, "volume": 174067.0}, {"date": "2020-01-07", "close": 1.16, "volume": 354282.0}, {"date": "2020-01-08", "close": 1.14, "volume": 502697.0}, {"date": "2020-01-09", "close": 1.145, "volume": 82862.0}, {"date": "2020-01-10", "close": 1.15, "volume": 131219.0}, {"date": "2020-01-13", "close": 1.155, "volume": 333393.0}, {"date": "2020-01-14", "close": 1.155, "volume": 95928.0}, {"date": "2020-01-15", "close": 1.155, "volume": 113011.0}, {"date": "2020-01-16", "close": 1.16, "volume": 91888.0}, {"date": "2020-01-17", "close": 1.165, "volume": 468746.0}, {"date": "2020-01-20", "close": 1.165, "volume": 354595.0}, {"date": "2020-01-21", "close": 1.165, "volume": 143300.0}, {"date": "2020-01-22", "close": 1.17, "volume": 224312.0}, {"date": "2020-01-23", "close": 1.167, "volume": 183924.0}, {"date": "2020-01-24", "close": 1.17, "volume": 205499.0}, {"date": "2020-01-28", "close": 1.16, "volume": 287290.0}, {"date": "2020-01-29", "close": 1.157, "volume": 225379.0}, {"date": "2020-01-30", "close": 1.157, "volume": 49300.0}, {"date": "2020-01-31", "close": 1.155, "volume": 118429.0}, {"date": "2020-02-03", "close": 1.14, "volume": 263298.0}, {"date": "2020-02-04", "close": 1.15, "volume": 134098.0}, {"date": "2020-02-05", "close": 1.16, "volume": 227730.0}, {"date": "2020-02-06", "close": 1.17, "volume": 186017.0}, {"date": "2020-02-07", "close": 1.167, "volume": 129417.0}, {"date": "2020-02-10", "close": 1.165, "volume": 126353.0}, {"date": "2020-02-11", "close": 1.17, "volume": 159154.0}, {"date": "2020-02-12", "close": 1.165, "volume": 73037.0}, {"date": "2020-02-13", "close": 1.165, "volume": 165985.0}, {"date": "2020-02-14", "close": 1.17, "volume": 301588.0}, {"date": "2020-02-17", "close": 1.165, "volume": 115206.0}, {"date": "2020-02-18", "close": 1.165, "volume": 99318.0}, {"date": "2020-02-19", "close": 1.175, "volume": 188479.0}, {"date": "2020-02-20", "close": 1.17, "volume": 291469.0}, {"date": "2020-02-21", "close": 1.17, "volume": 602491.0}, {"date": "2020-02-24", "close": 1.14, "volume": 306118.0}, {"date": "2020-02-25", "close": 1.11, "volume": 619104.0}, {"date": "2020-02-26", "close": 1.08, "volume": 470788.0}, {"date": "2020-02-27", "close": 1.08, "volume": 201619.0}, {"date": "2020-02-28", "close": 1.04, "volume": 489249.0}, {"date": "2020-03-02", "close": 1.03, "volume": 580324.0}, {"date": "2020-03-03", "close": 1.07, "volume": 321005.0}, {"date": "2020-03-04", "close": 1.04, "volume": 266970.0}, {"date": "2020-03-05", "close": 1.06, "volume": 249715.0}, {"date": "2020-03-06", "close": 1.025, "volume": 398294.0}, {"date": "2020-03-09", "close": 0.97, "volume": 317896.0}, {"date": "2020-03-10", "close": 0.98, "volume": 240272.0}, {"date": "2020-03-11", "close": 0.97, "volume": 320394.0}, {"date": "2020-03-12", "close": 0.9, "volume": 640496.0}, {"date": "2020-03-13", "close": 0.895, "volume": 465472.0}, {"date": "2020-03-16", "close": 0.87, "volume": 230474.0}, {"date": "2020-03-17", "close": 0.87, "volume": 493304.0}, {"date": "2020-03-18", "close": 0.865, "volume": 488688.0}, {"date": "2020-03-19", "close": 0.85, "volume": 318194.0}, {"date": "2020-03-20", "close": 0.86, "volume": 424931.0}, {"date": "2020-03-23", "close": 0.76, "volume": 510603.0}, {"date": "2020-03-24", "close": 0.765, "volume": 332134.0}, {"date": "2020-03-25", "close": 0.845, "volume": 510099.0}, {"date": "2020-03-26", "close": 0.895, "volume": 191592.0}, {"date": "2020-03-27", "close": 0.885, "volume": 183888.0}, {"date": "2020-03-30", "close": 0.905, "volume": 262133.0}, {"date": "2020-03-31", "close": 0.92, "volume": 255031.0}, {"date": "2020-04-01", "close": 0.94, "volume": 94088.0}, {"date": "2020-04-02", "close": 0.91, "volume": 148606.0}, {"date": "2020-04-03", "close": 0.92, "volume": 219797.0}, {"date": "2020-04-06", "close": 0.94, "volume": 184046.0}, {"date": "2020-04-07", "close": 0.975, "volume": 208734.0}, {"date": "2020-04-08", "close": 0.955, "volume": 201403.0}, {"date": "2020-04-09", "close": 0.97, "volume": 317840.0}, {"date": "2020-04-14", "close": 0.96, "volume": 289288.0}, {"date": "2020-04-15", "close": 0.965, "volume": 336833.0}, {"date": "2020-04-16", "close": 0.945, "volume": 195366.0}, {"date": "2020-04-17", "close": 0.97, "volume": 158179.0}, {"date": "2020-04-20", "close": 0.975, "volume": 334401.0}, {"date": "2020-04-21", "close": 0.95, "volume": 97383.0}, {"date": "2020-04-22", "close": 0.955, "volume": 148690.0}, {"date": "2020-04-23", "close": 0.965, "volume": 266799.0}, {"date": "2020-04-24", "close": 0.965, "volume": 104459.0}, {"date": "2020-04-27", "close": 0.965, "volume": 162957.0}, {"date": "2020-04-28", "close": 0.975, "volume": 46467.0}, {"date": "2020-04-29", "close": 0.975, "volume": 145230.0}, {"date": "2020-04-30", "close": 0.995, "volume": 192780.0}, {"date": "2020-05-01", "close": 0.98, "volume": 326159.0}, {"date": "2020-05-04", "close": 0.975, "volume": 348040.0}, {"date": "2020-05-05", "close": 0.98, "volume": 86129.0}, {"date": "2020-05-06", "close": 0.99, "volume": 67612.0}, {"date": "2020-05-07", "close": 0.99, "volume": 77479.0}, {"date": "2020-05-08", "close": 1.0, "volume": 148447.0}, {"date": "2020-05-11", "close": 1.01, "volume": 107355.0}, {"date": "2020-05-12", "close": 1.01, "volume": 87439.0}, {"date": "2020-05-13", "close": 1.04, "volume": 382333.0}, {"date": "2020-05-14", "close": 1.04, "volume": 169209.0}, {"date": "2020-05-15", "close": 1.04, "volume": 283694.0}, {"date": "2020-05-18", "close": 1.035, "volume": 162770.0}, {"date": "2020-05-19", "close": 1.06, "volume": 115465.0}, {"date": "2020-05-20", "close": 1.05, "volume": 79351.0}, {"date": "2020-05-21", "close": 1.06, "volume": 67902.0}, {"date": "2020-05-22", "close": 1.055, "volume": 81740.0}, {"date": "2020-05-25", "close": 1.06, "volume": 90805.0}, {"date": "2020-05-26", "close": 1.065, "volume": 129039.0}, {"date": "2020-05-27", "close": 1.065, "volume": 84160.0}, {"date": "2020-05-28", "close": 1.065, "volume": 194719.0}, {"date": "2020-05-29", "close": 1.057, "volume": 121607.0}, {"date": "2020-06-01", "close": 1.06, "volume": 85906.0}, {"date": "2020-06-02", "close": 1.06, "volume": 65460.0}, {"date": "2020-06-03", "close": 1.075, "volume": 153542.0}, {"date": "2020-06-04", "close": 1.11, "volume": 264765.0}, {"date": "2020-06-05", "close": 1.105, "volume": 211058.0}, {"date": "2020-06-09", "close": 1.115, "volume": 76701.0}, {"date": "2020-06-10", "close": 1.115, "volume": 91868.0}, {"date": "2020-06-11", "close": 1.08, "volume": 254472.0}, {"date": "2020-06-12", "close": 1.065, "volume": 243467.0}, {"date": "2020-06-15", "close": 1.06, "volume": 174190.0}, {"date": "2020-06-16", "close": 1.065, "volume": 363592.0}, {"date": "2020-06-17", "close": 1.075, "volume": 105560.0}, {"date": "2020-06-18", "close": 1.09, "volume": 167643.0}, {"date": "2020-06-19", "close": 1.075, "volume": 163403.0}, {"date": "2020-06-22", "close": 1.07, "volume": 145638.0}, {"date": "2020-06-23", "close": 1.08, "volume": 68775.0}, {"date": "2020-06-24", "close": 1.08, "volume": 127276.0}, {"date": "2020-06-25", "close": 1.055, "volume": 133049.0}, {"date": "2020-06-26", "close": 1.055, "volume": 94394.0}, {"date": "2020-06-29", "close": 1.03, "volume": 125123.0}, {"date": "2020-06-30", "close": 1.07, "volume": 119037.0}, {"date": "2020-07-01", "close": 1.08, "volume": 82716.0}, {"date": "2020-07-02", "close": 1.09, "volume": 123647.0}, {"date": "2020-07-03", "close": 1.08, "volume": 28468.0}, {"date": "2020-07-06", "close": 1.07, "volume": 56458.0}, {"date": "2020-07-07", "close": 1.07, "volume": 87003.0}, {"date": "2020-07-08", "close": 1.05, "volume": 213498.0}, {"date": "2020-07-09", "close": 1.06, "volume": 68098.0}, {"date": "2020-07-10", "close": 1.05, "volume": 33878.0}, {"date": "2020-07-13", "close": 1.055, "volume": 77055.0}, {"date": "2020-07-14", "close": 1.045, "volume": 90177.0}, {"date": "2020-07-15", "close": 1.05, "volume": 76332.0}, {"date": "2020-07-16", "close": 1.045, "volume": 63225.0}, {"date": "2020-07-17", "close": 1.045, "volume": 141421.0}, {"date": "2020-07-20", "close": 1.04, "volume": 68427.0}, {"date": "2020-07-21", "close": 1.045, "volume": 105851.0}, {"date": "2020-07-22", "close": 1.065, "volume": 106023.0}, {"date": "2020-07-23", "close": 1.06, "volume": 166390.0}, {"date": "2020-07-24", "close": 1.055, "volume": 96225.0}, {"date": "2020-07-27", "close": 1.085, "volume": 205543.0}, {"date": "2020-07-28", "close": 1.06, "volume": 37804.0}, {"date": "2020-07-29", "close": 1.06, "volume": 102115.0}, {"date": "2020-07-30", "close": 1.065, "volume": 101606.0}, {"date": "2020-07-31", "close": 1.06, "volume": 82490.0}, {"date": "2020-08-03", "close": 1.055, "volume": 52054.0}, {"date": "2020-08-04", "close": 1.06, "volume": 118786.0}, {"date": "2020-08-05", "close": 1.055, "volume": 114374.0}, {"date": "2020-08-06", "close": 1.055, "volume": 108686.0}, {"date": "2020-08-07", "close": 1.055, "volume": 45656.0}, {"date": "2020-08-10", "close": 1.065, "volume": 154269.0}, {"date": "2020-08-11", "close": 1.07, "volume": 166565.0}, {"date": "2020-08-12", "close": 1.075, "volume": 49470.0}, {"date": "2020-08-13", "close": 1.08, "volume": 46942.0}, {"date": "2020-08-14", "close": 1.07, "volume": 178773.0}, {"date": "2020-08-17", "close": 1.075, "volume": 47062.0}, {"date": "2020-08-18", "close": 1.08, "volume": 32779.0}, {"date": "2020-08-19", "close": 1.09, "volume": 245554.0}, {"date": "2020-08-20", "close": 1.11, "volume": 31488.0}, {"date": "2020-08-21", "close": 1.12, "volume": 225196.0}, {"date": "2020-08-24", "close": 1.135, "volume": 165797.0}, {"date": "2020-08-25", "close": 1.15, "volume": 423527.0}, {"date": "2020-08-26", "close": 1.175, "volume": 247688.0}, {"date": "2020-08-27", "close": 1.17, "volume": 89527.0}, {"date": "2020-08-28", "close": 1.14, "volume": 39225.0}, {"date": "2020-08-31", "close": 1.14, "volume": 330110.0}, {"date": "2020-09-01", "close": 1.135, "volume": 139692.0}, {"date": "2020-09-02", "close": 1.15, "volume": 52848.0}, {"date": "2020-09-03", "close": 1.145, "volume": 118511.0}, {"date": "2020-09-04", "close": 1.13, "volume": 91175.0}, {"date": "2020-09-07", "close": 1.14, "volume": 82366.0}, {"date": "2020-09-08", "close": 1.14, "volume": 25111.0}, {"date": "2020-09-09", "close": 1.15, "volume": 150609.0}, {"date": "2020-09-10", "close": 1.15, "volume": 130171.0}, {"date": "2020-09-11", "close": 1.155, "volume": 182355.0}, {"date": "2020-09-14", "close": 1.165, "volume": 347793.0}, {"date": "2020-09-15", "close": 1.15, "volume": 97721.0}, {"date": "2020-09-16", "close": 1.155, "volume": 202335.0}, {"date": "2020-09-17", "close": 1.16, "volume": 118921.0}, {"date": "2020-09-18", "close": 1.16, "volume": 22826.0}, {"date": "2020-09-21", "close": 1.16, "volume": 173853.0}, {"date": "2020-09-22", "close": 1.18, "volume": 159095.0}, {"date": "2020-09-23", "close": 1.185, "volume": 175998.0}, {"date": "2020-09-24", "close": 1.17, "volume": 331471.0}, {"date": "2020-09-25", "close": 1.165, "volume": 176545.0}, {"date": "2020-09-28", "close": 1.195, "volume": 145250.0}, {"date": "2020-09-29", "close": 1.185, "volume": 249594.0}, {"date": "2020-09-30", "close": 1.185, "volume": 75643.0}, {"date": "2020-10-01", "close": 1.19, "volume": 144685.0}, {"date": "2020-10-02", "close": 1.175, "volume": 126493.0}, {"date": "2020-10-05", "close": 1.19, "volume": 58224.0}, {"date": "2020-10-06", "close": 1.18, "volume": 187841.0}, {"date": "2020-10-07", "close": 1.19, "volume": 267344.0}, {"date": "2020-10-08", "close": 1.17, "volume": 170877.0}, {"date": "2020-10-09", "close": 1.18, "volume": 197807.0}, {"date": "2020-10-12", "close": 1.18, "volume": 220494.0}, {"date": "2020-10-13", "close": 1.18, "volume": 86359.0}, {"date": "2020-10-14", "close": 1.19, "volume": 79185.0}, {"date": "2020-10-15", "close": 1.185, "volume": 272881.0}, {"date": "2020-10-16", "close": 1.18, "volume": 192840.0}, {"date": "2020-10-19", "close": 1.165, "volume": 170549.0}, {"date": "2020-10-20", "close": 1.15, "volume": 209130.0}, {"date": "2020-10-21", "close": 1.16, "volume": 189143.0}, {"date": "2020-10-22", "close": 1.23, "volume": 478333.0}, {"date": "2020-10-23", "close": 1.19, "volume": 134096.0}, {"date": "2020-10-26", "close": 1.25, "volume": 788117.0}, {"date": "2020-10-27", "close": 1.19, "volume": 1156561.0}, {"date": "2020-10-28", "close": 1.255, "volume": 817164.0}, {"date": "2020-10-29", "close": 1.26, "volume": 262107.0}, {"date": "2020-10-30", "close": 1.265, "volume": 423569.0}, {"date": "2020-11-02", "close": 1.3, "volume": 277536.0}, {"date": "2020-11-03", "close": 1.27, "volume": 164939.0}, {"date": "2020-11-04", "close": 1.265, "volume": 128902.0}, {"date": "2020-11-05", "close": 1.29, "volume": 285124.0}, {"date": "2020-11-06", "close": 1.29, "volume": 363086.0}, {"date": "2020-11-09", "close": 1.3, "volume": 308143.0}, {"date": "2020-11-10", "close": 1.32, "volume": 405231.0}, {"date": "2020-11-11", "close": 1.305, "volume": 229702.0}, {"date": "2020-11-12", "close": 1.305, "volume": 94183.0}, {"date": "2020-11-13", "close": 1.295, "volume": 422601.0}, {"date": "2020-11-16", "close": 1.295, "volume": 42598.0}, {"date": "2020-11-17", "close": 1.3, "volume": 211140.0}, {"date": "2020-11-18", "close": 1.305, "volume": 93393.0}, {"date": "2020-11-19", "close": 1.3, "volume": 537188.0}, {"date": "2020-11-20", "close": 1.305, "volume": 48135.0}, {"date": "2020-11-23", "close": 1.29, "volume": 66911.0}, {"date": "2020-11-24", "close": 1.31, "volume": 310315.0}, {"date": "2020-11-25", "close": 1.31, "volume": 115462.0}, {"date": "2020-11-26", "close": 1.295, "volume": 143134.0}, {"date": "2020-11-27", "close": 1.3, "volume": 38122.0}, {"date": "2020-11-30", "close": 1.3, "volume": 109848.0}, {"date": "2020-12-01", "close": 1.295, "volume": 36188.0}, {"date": "2020-12-02", "close": 1.31, "volume": 97635.0}, {"date": "2020-12-03", "close": 1.32, "volume": 86609.0}, {"date": "2020-12-04", "close": 1.32, "volume": 10313.0}, {"date": "2020-12-07", "close": 1.32, "volume": 152291.0}, {"date": "2020-12-08", "close": 1.31, "volume": 106405.0}, {"date": "2020-12-09", "close": 1.3, "volume": 66689.0}, {"date": "2020-12-10", "close": 1.3, "volume": 129103.0}, {"date": "2020-12-11", "close": 1.3, "volume": 47208.0}, {"date": "2020-12-14", "close": 1.29, "volume": 123578.0}, {"date": "2020-12-15", "close": 1.29, "volume": 4318293.0}, {"date": "2020-12-16", "close": 1.3, "volume": 46683.0}, {"date": "2020-12-17", "close": 1.315, "volume": 101844.0}, {"date": "2020-12-18", "close": 1.3, "volume": 119310.0}, {"date": "2020-12-21", "close": 1.32, "volume": 131858.0}, {"date": "2020-12-22", "close": 1.3, "volume": 159341.0}, {"date": "2020-12-23", "close": 1.31, "volume": 54565.0}, {"date": "2020-12-24", "close": 1.305, "volume": 35794.0}, {"date": "2020-12-29", "close": 1.3, "volume": 102755.0}, {"date": "2020-12-30", "close": 1.305, "volume": 22314.0}, {"date": "2020-12-31", "close": 1.31, "volume": 13275.0}, {"date": "2021-01-04", "close": 1.32, "volume": 57594.0}, {"date": "2021-01-05", "close": 1.33, "volume": 95940.0}, {"date": "2021-01-06", "close": 1.315, "volume": 68365.0}, {"date": "2021-01-07", "close": 1.305, "volume": 64421.0}, {"date": "2021-01-08", "close": 1.3, "volume": 118235.0}, {"date": "2021-01-11", "close": 1.29, "volume": 52005.0}, {"date": "2021-01-12", "close": 1.28, "volume": 167016.0}, {"date": "2021-01-13", "close": 1.27, "volume": 132862.0}, {"date": "2021-01-14", "close": 1.255, "volume": 181339.0}, {"date": "2021-01-15", "close": 1.24, "volume": 186558.0}, {"date": "2021-01-18", "close": 1.24, "volume": 169046.0}, {"date": "2021-01-19", "close": 1.26, "volume": 108660.0}, {"date": "2021-01-20", "close": 1.265, "volume": 49207.0}, {"date": "2021-01-21", "close": 1.27, "volume": 88746.0}, {"date": "2021-01-22", "close": 1.265, "volume": 177630.0}, {"date": "2021-01-25", "close": 1.24, "volume": 234646.0}, {"date": "2021-01-27", "close": 1.24, "volume": 190429.0}, {"date": "2021-01-28", "close": 1.23, "volume": 266633.0}, {"date": "2021-01-29", "close": 1.25, "volume": 275532.0}, {"date": "2021-02-01", "close": 1.26, "volume": 71944.0}, {"date": "2021-02-02", "close": 1.28, "volume": 237245.0}, {"date": "2021-02-03", "close": 1.275, "volume": 130321.0}, {"date": "2021-02-04", "close": 1.27, "volume": 131452.0}, {"date": "2021-02-05", "close": 1.27, "volume": 88061.0}, {"date": "2021-02-08", "close": 1.265, "volume": 79265.0}, {"date": "2021-02-09", "close": 1.28, "volume": 73065.0}, {"date": "2021-02-10", "close": 1.29, "volume": 54937.0}, {"date": "2021-02-11", "close": 1.29, "volume": 212860.0}, {"date": "2021-02-12", "close": 1.29, "volume": 83782.0}, {"date": "2021-02-15", "close": 1.31, "volume": 387562.0}, {"date": "2021-02-16", "close": 1.34, "volume": 47256.0}, {"date": "2021-02-17", "close": 1.31, "volume": 143763.0}, {"date": "2021-02-18", "close": 1.33, "volume": 183836.0}, {"date": "2021-02-19", "close": 1.31, "volume": 325460.0}, {"date": "2021-02-22", "close": 1.315, "volume": 183537.0}, {"date": "2021-02-23", "close": 1.345, "volume": 93189.0}, {"date": "2021-02-24", "close": 1.325, "volume": 203789.0}, {"date": "2021-02-25", "close": 1.32, "volume": 157063.0}, {"date": "2021-02-26", "close": 1.3, "volume": 160593.0}, {"date": "2021-03-01", "close": 1.305, "volume": 78911.0}, {"date": "2021-03-02", "close": 1.33, "volume": 98243.0}, {"date": "2021-03-03", "close": 1.31, "volume": 60036.0}, {"date": "2021-03-04", "close": 1.315, "volume": 137632.0}, {"date": "2021-03-05", "close": 1.31, "volume": 142300.0}, {"date": "2021-03-08", "close": 1.32, "volume": 401174.0}, {"date": "2021-03-09", "close": 1.3, "volume": 118767.0}, {"date": "2021-03-10", "close": 1.275, "volume": 87172.0}, {"date": "2021-03-11", "close": 1.285, "volume": 39429.0}, {"date": "2021-03-12", "close": 1.3, "volume": 204299.0}, {"date": "2021-03-15", "close": 1.285, "volume": 104000.0}, {"date": "2021-03-16", "close": 1.29, "volume": 94069.0}, {"date": "2021-03-17", "close": 1.32, "volume": 208006.0}, {"date": "2021-03-18", "close": 1.32, "volume": 60012.0}, {"date": "2021-03-19", "close": 1.31, "volume": 157688.0}, {"date": "2021-03-22", "close": 1.305, "volume": 87971.0}, {"date": "2021-03-23", "close": 1.305, "volume": 67553.0}, {"date": "2021-03-24", "close": 1.295, "volume": 399750.0}, {"date": "2021-03-25", "close": 1.255, "volume": 406778.0}, {"date": "2021-03-26", "close": 1.245, "volume": 262875.0}, {"date": "2021-03-29", "close": 1.2, "volume": 792026.0}, {"date": "2021-03-30", "close": 1.19, "volume": 391786.0}, {"date": "2021-03-31", "close": 1.2, "volume": 408980.0}, {"date": "2021-04-01", "close": 1.22, "volume": 271554.0}, {"date": "2021-04-06", "close": 1.22, "volume": 233542.0}, {"date": "2021-04-07", "close": 1.2, "volume": 233314.0}, {"date": "2021-04-08", "close": 1.24, "volume": 151601.0}, {"date": "2021-04-09", "close": 1.205, "volume": 1217575.0}, {"date": "2021-04-12", "close": 1.21, "volume": 251671.0}, {"date": "2021-04-13", "close": 1.21, "volume": 138399.0}, {"date": "2021-04-14", "close": 1.22, "volume": 235711.0}, {"date": "2021-04-15", "close": 1.225, "volume": 215739.0}, {"date": "2021-04-16", "close": 1.235, "volume": 486858.0}, {"date": "2021-04-19", "close": 1.225, "volume": 132217.0}, {"date": "2021-04-20", "close": 1.215, "volume": 305813.0}, {"date": "2021-04-21", "close": 1.205, "volume": 286408.0}, {"date": "2021-04-22", "close": 1.22, "volume": 54587.0}, {"date": "2021-04-23", "close": 1.225, "volume": 228536.0}, {"date": "2021-04-26", "close": 1.235, "volume": 42718.0}, {"date": "2021-04-27", "close": 1.23, "volume": 151156.0}, {"date": "2021-04-28", "close": 1.215, "volume": 394227.0}, {"date": "2021-04-29", "close": 1.23, "volume": 177565.0}, {"date": "2021-04-30", "close": 1.22, "volume": 121125.0}, {"date": "2021-05-03", "close": 1.23, "volume": 293398.0}, {"date": "2021-05-04", "close": 1.24, "volume": 200138.0}, {"date": "2021-05-05", "close": 1.25, "volume": 61382.0}, {"date": "2021-05-06", "close": 1.255, "volume": 181548.0}, {"date": "2021-05-07", "close": 1.26, "volume": 78306.0}, {"date": "2021-05-10", "close": 1.28, "volume": 473246.0}, {"date": "2021-05-11", "close": 1.255, "volume": 248274.0}, {"date": "2021-05-12", "close": 1.24, "volume": 410419.0}, {"date": "2021-05-13", "close": 1.225, "volume": 143992.0}, {"date": "2021-05-14", "close": 1.24, "volume": 408359.0}, {"date": "2021-05-17", "close": 1.22, "volume": 420920.0}, {"date": "2021-05-18", "close": 1.22, "volume": 555780.0}, {"date": "2021-05-19", "close": 1.225, "volume": 253413.0}, {"date": "2021-05-20", "close": 1.24, "volume": 204101.0}, {"date": "2021-05-21", "close": 1.285, "volume": 103829.0}, {"date": "2021-05-24", "close": 1.25, "volume": 207359.0}, {"date": "2021-05-25", "close": 1.245, "volume": 551480.0}, {"date": "2021-05-26", "close": 1.26, "volume": 136657.0}, {"date": "2021-05-27", "close": 1.25, "volume": 244770.0}, {"date": "2021-05-28", "close": 1.23, "volume": 303208.0}, {"date": "2021-05-31", "close": 1.24, "volume": 197624.0}, {"date": "2021-06-01", "close": 1.235, "volume": 121131.0}, {"date": "2021-06-02", "close": 1.24, "volume": 84273.0}, {"date": "2021-06-03", "close": 1.24, "volume": 96492.0}, {"date": "2021-06-04", "close": 1.245, "volume": 91544.0}, {"date": "2021-06-07", "close": 1.26, "volume": 155742.0}, {"date": "2021-06-08", "close": 1.265, "volume": 167372.0}, {"date": "2021-06-09", "close": 1.245, "volume": 184194.0}, {"date": "2021-06-10", "close": 1.26, "volume": 168735.0}, {"date": "2021-06-11", "close": 1.26, "volume": 65187.0}, {"date": "2021-06-15", "close": 1.265, "volume": 148685.0}, {"date": "2021-06-16", "close": 1.26, "volume": 334414.0}, {"date": "2021-06-17", "close": 1.26, "volume": 188211.0}, {"date": "2021-06-18", "close": 1.26, "volume": 139293.0}, {"date": "2021-06-21", "close": 1.255, "volume": 140164.0}, {"date": "2021-06-22", "close": 1.26, "volume": 351933.0}, {"date": "2021-06-23", "close": 1.26, "volume": 247668.0}, {"date": "2021-06-24", "close": 1.265, "volume": 301118.0}, {"date": "2021-06-25", "close": 1.275, "volume": 355058.0}, {"date": "2021-06-28", "close": 1.31, "volume": 337458.0}, {"date": "2021-06-29", "close": 1.305, "volume": 201538.0}, {"date": "2021-06-30", "close": 1.32, "volume": 74644.0}, {"date": "2021-07-01", "close": 1.31, "volume": 200146.0}, {"date": "2021-07-02", "close": 1.33, "volume": 86978.0}, {"date": "2021-07-05", "close": 1.35, "volume": 139736.0}, {"date": "2021-07-06", "close": 1.355, "volume": 197368.0}, {"date": "2021-07-07", "close": 1.36, "volume": 131258.0}, {"date": "2021-07-08", "close": 1.34, "volume": 26120.0}, {"date": "2021-07-09", "close": 1.34, "volume": 173458.0}, {"date": "2021-07-12", "close": 1.34, "volume": 93555.0}, {"date": "2021-07-13", "close": 1.35, "volume": 102024.0}, {"date": "2021-07-14", "close": 1.365, "volume": 173392.0}, {"date": "2021-07-15", "close": 1.35, "volume": 92248.0}, {"date": "2021-07-16", "close": 1.345, "volume": 88007.0}, {"date": "2021-07-19", "close": 1.34, "volume": 111082.0}, {"date": "2021-07-20", "close": 1.35, "volume": 129919.0}, {"date": "2021-07-21", "close": 1.35, "volume": 95085.0}, {"date": "2021-07-22", "close": 1.38, "volume": 161855.0}, {"date": "2021-07-23", "close": 1.385, "volume": 315523.0}, {"date": "2021-07-26", "close": 1.42, "volume": 149270.0}, {"date": "2021-07-27", "close": 1.455, "volume": 312403.0}, {"date": "2021-07-28", "close": 1.445, "volume": 52128.0}, {"date": "2021-07-29", "close": 1.45, "volume": 201087.0}, {"date": "2021-07-30", "close": 1.435, "volume": 257227.0}, {"date": "2021-08-02", "close": 1.435, "volume": 34075.0}, {"date": "2021-08-03", "close": 1.425, "volume": 149066.0}, {"date": "2021-08-04", "close": 1.445, "volume": 156535.0}, {"date": "2021-08-05", "close": 1.45, "volume": 96173.0}, {"date": "2021-08-06", "close": 1.43, "volume": 211107.0}, {"date": "2021-08-09", "close": 1.46, "volume": 195437.0}, {"date": "2021-08-10", "close": 1.445, "volume": 152689.0}, {"date": "2021-08-11", "close": 1.45, "volume": 183527.0}, {"date": "2021-08-12", "close": 1.455, "volume": 140207.0}, {"date": "2021-08-13", "close": 1.455, "volume": 125579.0}, {"date": "2021-08-16", "close": 1.46, "volume": 65215.0}, {"date": "2021-08-17", "close": 1.45, "volume": 289013.0}, {"date": "2021-08-18", "close": 1.465, "volume": 289298.0}, {"date": "2021-08-19", "close": 1.445, "volume": 310163.0}, {"date": "2021-08-20", "close": 1.445, "volume": 189591.0}, {"date": "2021-08-23", "close": 1.455, "volume": 296959.0}, {"date": "2021-08-24", "close": 1.46, "volume": 386460.0}, {"date": "2021-08-25", "close": 1.45, "volume": 174875.0}, {"date": "2021-08-26", "close": 1.45, "volume": 242728.0}, {"date": "2021-08-27", "close": 1.47, "volume": 197870.0}, {"date": "2021-08-30", "close": 1.45, "volume": 281715.0}, {"date": "2021-08-31", "close": 1.465, "volume": 114590.0}, {"date": "2021-09-01", "close": 1.45, "volume": 156953.0}, {"date": "2021-09-02", "close": 1.47, "volume": 178781.0}, {"date": "2021-09-03", "close": 1.475, "volume": 29244.0}, {"date": "2021-09-06", "close": 1.46, "volume": 223365.0}, {"date": "2021-09-07", "close": 1.425, "volume": 250207.0}, {"date": "2021-09-08", "close": 1.45, "volume": 64704.0}, {"date": "2021-09-09", "close": 1.42, "volume": 157240.0}, {"date": "2021-09-10", "close": 1.44, "volume": 133947.0}, {"date": "2021-09-13", "close": 1.43, "volume": 108817.0}, {"date": "2021-09-14", "close": 1.41, "volume": 259423.0}, {"date": "2021-09-15", "close": 1.405, "volume": 56943.0}, {"date": "2021-09-16", "close": 1.425, "volume": 254448.0}, {"date": "2021-09-17", "close": 1.42, "volume": 52232.0}, {"date": "2021-09-20", "close": 1.435, "volume": 136128.0}, {"date": "2021-09-21", "close": 1.415, "volume": 132057.0}, {"date": "2021-09-22", "close": 1.395, "volume": 347300.0}, {"date": "2021-09-23", "close": 1.41, "volume": 169629.0}, {"date": "2021-09-24", "close": 1.43, "volume": 68548.0}, {"date": "2021-09-27", "close": 1.43, "volume": 112673.0}, {"date": "2021-09-28", "close": 1.42, "volume": 133559.0}, {"date": "2021-09-29", "close": 1.42, "volume": 301562.0}, {"date": "2021-09-30", "close": 1.42, "volume": 118331.0}, {"date": "2021-10-01", "close": 1.38, "volume": 318910.0}, {"date": "2021-10-04", "close": 1.4, "volume": 44267.0}, {"date": "2021-10-05", "close": 1.385, "volume": 64197.0}, {"date": "2021-10-06", "close": 1.41, "volume": 101822.0}, {"date": "2021-10-07", "close": 1.375, "volume": 297468.0}, {"date": "2021-10-08", "close": 1.415, "volume": 235456.0}, {"date": "2021-10-11", "close": 1.42, "volume": 123183.0}, {"date": "2021-10-12", "close": 1.4, "volume": 96429.0}, {"date": "2021-10-13", "close": 1.4, "volume": 90445.0}, {"date": "2021-10-14", "close": 1.405, "volume": 65067.0}, {"date": "2021-10-15", "close": 1.39, "volume": 24905.0}, {"date": "2021-10-18", "close": 1.405, "volume": 95805.0}, {"date": "2021-10-19", "close": 1.42, "volume": 121804.0}, {"date": "2021-10-20", "close": 1.405, "volume": 244243.0}, {"date": "2021-10-21", "close": 1.435, "volume": 498833.0}, {"date": "2021-10-22", "close": 1.435, "volume": 216870.0}, {"date": "2021-10-25", "close": 1.42, "volume": 161810.0}, {"date": "2021-10-26", "close": 1.415, "volume": 122547.0}, {"date": "2021-10-27", "close": 1.42, "volume": 130000.0}, {"date": "2021-10-28", "close": 1.415, "volume": 80160.0}, {"date": "2021-10-29", "close": 1.415, "volume": 241119.0}, {"date": "2021-11-01", "close": 1.41, "volume": 369180.0}, {"date": "2021-11-02", "close": 1.41, "volume": 66211.0}, {"date": "2021-11-03", "close": 1.42, "volume": 234221.0}, {"date": "2021-11-04", "close": 1.405, "volume": 96892.0}, {"date": "2021-11-05", "close": 1.405, "volume": 228174.0}, {"date": "2021-11-08", "close": 1.415, "volume": 83761.0}, {"date": "2021-11-09", "close": 1.4, "volume": 58921.0}, {"date": "2021-11-10", "close": 1.435, "volume": 196060.0}, {"date": "2021-11-11", "close": 1.42, "volume": 370303.0}, {"date": "2021-11-12", "close": 1.44, "volume": 85973.0}, {"date": "2021-11-15", "close": 1.42, "volume": 183678.0}, {"date": "2021-11-16", "close": 1.44, "volume": 109296.0}, {"date": "2021-11-17", "close": 1.435, "volume": 205470.0}, {"date": "2021-11-18", "close": 1.42, "volume": 158616.0}, {"date": "2021-11-19", "close": 1.435, "volume": 62153.0}, {"date": "2021-11-22", "close": 1.45, "volume": 131679.0}, {"date": "2021-11-23", "close": 1.44, "volume": 199316.0}, {"date": "2021-11-24", "close": 1.435, "volume": 68158.0}, {"date": "2021-11-25", "close": 1.445, "volume": 61201.0}, {"date": "2021-11-26", "close": 1.44, "volume": 161127.0}, {"date": "2021-11-29", "close": 1.435, "volume": 181575.0}, {"date": "2021-11-30", "close": 1.42, "volume": 41750.0}, {"date": "2021-12-01", "close": 1.43, "volume": 248089.0}, {"date": "2021-12-02", "close": 1.395, "volume": 112454.0}, {"date": "2021-12-03", "close": 1.415, "volume": 209743.0}, {"date": "2021-12-06", "close": 1.395, "volume": 146193.0}, {"date": "2021-12-07", "close": 1.385, "volume": 110360.0}, {"date": "2021-12-08", "close": 1.445, "volume": 276168.0}, {"date": "2021-12-09", "close": 1.445, "volume": 505712.0}, {"date": "2021-12-10", "close": 1.43, "volume": 29114.0}, {"date": "2021-12-13", "close": 1.46, "volume": 247174.0}, {"date": "2021-12-14", "close": 1.455, "volume": 80987.0}, {"date": "2021-12-15", "close": 1.45, "volume": 135316.0}, {"date": "2021-12-16", "close": 1.47, "volume": 156097.0}, {"date": "2021-12-17", "close": 1.44, "volume": 136932.0}, {"date": "2021-12-20", "close": 1.43, "volume": 178535.0}, {"date": "2021-12-21", "close": 1.445, "volume": 46188.0}, {"date": "2021-12-22", "close": 1.435, "volume": 137144.0}, {"date": "2021-12-23", "close": 1.455, "volume": 181440.0}, {"date": "2021-12-24", "close": 1.435, "volume": 58000.0}, {"date": "2021-12-29", "close": 1.465, "volume": 56984.0}, {"date": "2021-12-30", "close": 1.47, "volume": 28012.0}, {"date": "2021-12-31", "close": 1.465, "volume": 500.0}, {"date": "2022-01-04", "close": 1.445, "volume": 74491.0}, {"date": "2022-01-05", "close": 1.47, "volume": 41347.0}, {"date": "2022-01-06", "close": 1.435, "volume": 45794.0}, {"date": "2022-01-07", "close": 1.44, "volume": 77883.0}, {"date": "2022-01-10", "close": 1.415, "volume": 265424.0}, {"date": "2022-01-11", "close": 1.415, "volume": 131741.0}, {"date": "2022-01-12", "close": 1.405, "volume": 75801.0}, {"date": "2022-01-13", "close": 1.42, "volume": 132841.0}, {"date": "2022-01-14", "close": 1.425, "volume": 89437.0}, {"date": "2022-01-17", "close": 1.44, "volume": 129642.0}, {"date": "2022-01-18", "close": 1.43, "volume": 203155.0}, {"date": "2022-01-19", "close": 1.38, "volume": 246180.0}, {"date": "2022-01-20", "close": 1.385, "volume": 131762.0}, {"date": "2022-01-21", "close": 1.355, "volume": 141245.0}, {"date": "2022-01-24", "close": 1.325, "volume": 223728.0}, {"date": "2022-01-25", "close": 1.295, "volume": 198531.0}, {"date": "2022-01-27", "close": 1.3, "volume": 92948.0}, {"date": "2022-01-28", "close": 1.33, "volume": 107693.0}, {"date": "2022-01-31", "close": 1.33, "volume": 84778.0}, {"date": "2022-02-01", "close": 1.35, "volume": 157598.0}, {"date": "2022-02-02", "close": 1.37, "volume": 87983.0}, {"date": "2022-02-03", "close": 1.375, "volume": 123316.0}, {"date": "2022-02-04", "close": 1.35, "volume": 116101.0}, {"date": "2022-02-07", "close": 1.355, "volume": 121347.0}, {"date": "2022-02-08", "close": 1.36, "volume": 234108.0}, {"date": "2022-02-09", "close": 1.36, "volume": 94528.0}, {"date": "2022-02-10", "close": 1.38, "volume": 179137.0}, {"date": "2022-02-11", "close": 1.365, "volume": 63475.0}, {"date": "2022-02-14", "close": 1.34, "volume": 50151.0}, {"date": "2022-02-15", "close": 1.34, "volume": 99637.0}, {"date": "2022-02-16", "close": 1.335, "volume": 159950.0}, {"date": "2022-02-17", "close": 1.34, "volume": 108866.0}, {"date": "2022-02-18", "close": 1.315, "volume": 182234.0}, {"date": "2022-02-21", "close": 1.305, "volume": 139537.0}, {"date": "2022-02-22", "close": 1.28, "volume": 138876.0}, {"date": "2022-02-23", "close": 1.25, "volume": 253419.0}, {"date": "2022-02-24", "close": 1.29, "volume": 115874.0}, {"date": "2022-02-25", "close": 1.27, "volume": 236339.0}, {"date": "2022-02-28", "close": 1.22, "volume": 140465.0}, {"date": "2022-03-01", "close": 1.21, "volume": 136081.0}, {"date": "2022-03-02", "close": 1.23, "volume": 19007.0}, {"date": "2022-03-03", "close": 1.23, "volume": 216804.0}, {"date": "2022-03-04", "close": 1.21, "volume": 120118.0}, {"date": "2022-03-07", "close": 1.2, "volume": 58853.0}, {"date": "2022-03-08", "close": 1.155, "volume": 198188.0}, {"date": "2022-03-09", "close": 1.21, "volume": 84364.0}, {"date": "2022-03-10", "close": 1.24, "volume": 323166.0}, {"date": "2022-03-11", "close": 1.215, "volume": 4401.0}, {"date": "2022-03-14", "close": 1.225, "volume": 16306.0}, {"date": "2022-03-15", "close": 1.17, "volume": 164393.0}, {"date": "2022-03-16", "close": 1.16, "volume": 114220.0}, {"date": "2022-03-17", "close": 1.18, "volume": 197471.0}, {"date": "2022-03-18", "close": 1.195, "volume": 109184.0}, {"date": "2022-03-21", "close": 1.1875, "volume": 108365.0}, {"date": "2022-03-22", "close": 1.195, "volume": 50725.0}, {"date": "2022-03-23", "close": 1.225, "volume": 208933.0}, {"date": "2022-03-24", "close": 1.23, "volume": 212115.0}, {"date": "2022-03-25", "close": 1.235, "volume": 85795.0}, {"date": "2022-03-28", "close": 1.23, "volume": 72630.0}, {"date": "2022-03-29", "close": 1.21, "volume": 248203.0}, {"date": "2022-03-30", "close": 1.22, "volume": 167099.0}, {"date": "2022-03-31", "close": 1.22, "volume": 159092.0}, {"date": "2022-04-01", "close": 1.225, "volume": 133087.0}, {"date": "2022-04-04", "close": 1.18, "volume": 131188.0}, {"date": "2022-04-05", "close": 1.18, "volume": 183592.0}, {"date": "2022-04-06", "close": 1.165, "volume": 295639.0}, {"date": "2022-04-07", "close": 1.14, "volume": 67084.0}, {"date": "2022-04-08", "close": 1.16, "volume": 32484.0}, {"date": "2022-04-11", "close": 1.145, "volume": 138059.0}, {"date": "2022-04-12", "close": 1.13, "volume": 315420.0}, {"date": "2022-04-13", "close": 1.11, "volume": 262915.0}, {"date": "2022-04-14", "close": 1.085, "volume": 367429.0}, {"date": "2022-04-19", "close": 1.085, "volume": 227016.0}, {"date": "2022-04-20", "close": 1.095, "volume": 274684.0}, {"date": "2022-04-21", "close": 1.11, "volume": 279369.0}, {"date": "2022-04-22", "close": 1.1, "volume": 121252.0}, {"date": "2022-04-26", "close": 1.09, "volume": 373586.0}, {"date": "2022-04-27", "close": 1.07, "volume": 157777.0}, {"date": "2022-04-28", "close": 1.105, "volume": 321810.0}, {"date": "2022-04-29", "close": 1.09, "volume": 173668.0}, {"date": "2022-05-02", "close": 1.09, "volume": 211046.0}, {"date": "2022-05-03", "close": 1.08, "volume": 202805.0}, {"date": "2022-05-04", "close": 1.06, "volume": 176909.0}, {"date": "2022-05-05", "close": 1.07, "volume": 309499.0}, {"date": "2022-05-06", "close": 1.07, "volume": 110308.0}, {"date": "2022-05-09", "close": 1.07, "volume": 100417.0}, {"date": "2022-05-10", "close": 1.07, "volume": 217963.0}, {"date": "2022-05-11", "close": 1.055, "volume": 151502.0}, {"date": "2022-05-12", "close": 1.04, "volume": 178379.0}, {"date": "2022-05-13", "close": 1.075, "volume": 65226.0}, {"date": "2022-05-16", "close": 1.09, "volume": 55923.0}, {"date": "2022-05-17", "close": 1.075, "volume": 20878.0}, {"date": "2022-05-18", "close": 1.135, "volume": 112984.0}, {"date": "2022-05-19", "close": 1.09, "volume": 219509.0}, {"date": "2022-05-20", "close": 1.095, "volume": 65228.0}, {"date": "2022-05-23", "close": 1.075, "volume": 190926.0}, {"date": "2022-05-24", "close": 1.1, "volume": 96391.0}, {"date": "2022-05-25", "close": 1.075, "volume": 248503.0}, {"date": "2022-05-26", "close": 1.05, "volume": 264422.0}, {"date": "2022-05-27", "close": 1.06, "volume": 181031.0}, {"date": "2022-05-30", "close": 1.075, "volume": 239162.0}, {"date": "2022-05-31", "close": 1.045, "volume": 181483.0}, {"date": "2022-06-01", "close": 1.025, "volume": 296137.0}, {"date": "2022-06-02", "close": 0.995, "volume": 261070.0}, {"date": "2022-06-03", "close": 0.985, "volume": 300217.0}, {"date": "2022-06-06", "close": 0.975, "volume": 107624.0}, {"date": "2022-06-07", "close": 0.985, "volume": 41916.0}, {"date": "2022-06-08", "close": 0.975, "volume": 42374.0}, {"date": "2022-06-09", "close": 0.98, "volume": 157371.0}, {"date": "2022-06-10", "close": 0.975, "volume": 302351.0}, {"date": "2022-06-14", "close": 0.915, "volume": 186741.0}, {"date": "2022-06-15", "close": 0.905, "volume": 111186.0}, {"date": "2022-06-16", "close": 0.92, "volume": 257797.0}, {"date": "2022-06-17", "close": 0.89, "volume": 217533.0}, {"date": "2022-06-20", "close": 0.9, "volume": 50964.0}, {"date": "2022-06-21", "close": 0.89, "volume": 235241.0}, {"date": "2022-06-22", "close": 0.875, "volume": 151148.0}, {"date": "2022-06-23", "close": 0.885, "volume": 281805.0}, {"date": "2022-06-24", "close": 0.87, "volume": 324899.0}, {"date": "2022-06-27", "close": 0.9, "volume": 163204.0}, {"date": "2022-06-28", "close": 0.88, "volume": 455332.0}, {"date": "2022-06-29", "close": 0.86, "volume": 143368.0}, {"date": "2022-06-30", "close": 0.875, "volume": 128448.0}, {"date": "2022-07-01", "close": 0.875, "volume": 28746.0}, {"date": "2022-07-04", "close": 0.9, "volume": 109050.0}, {"date": "2022-07-05", "close": 0.91, "volume": 133957.0}, {"date": "2022-07-06", "close": 0.915, "volume": 121952.0}, {"date": "2022-07-07", "close": 0.91, "volume": 250833.0}, {"date": "2022-07-08", "close": 0.965, "volume": 108488.0}, {"date": "2022-07-11", "close": 0.95, "volume": 175.0}, {"date": "2022-07-12", "close": 0.94, "volume": 9002.0}, {"date": "2022-07-13", "close": 0.96, "volume": 66131.0}, {"date": "2022-07-14", "close": 0.96, "volume": 109538.0}, {"date": "2022-07-15", "close": 0.97, "volume": 71845.0}, {"date": "2022-07-18", "close": 0.96, "volume": 202188.0}, {"date": "2022-07-19", "close": 0.955, "volume": 44293.0}, {"date": "2022-07-20", "close": 0.97, "volume": 316367.0}, {"date": "2022-07-21", "close": 0.985, "volume": 259698.0}, {"date": "2022-07-22", "close": 0.99, "volume": 61377.0}, {"date": "2022-07-25", "close": 0.975, "volume": 171460.0}, {"date": "2022-07-26", "close": 0.96, "volume": 179917.0}, {"date": "2022-07-27", "close": 0.965, "volume": 102061.0}, {"date": "2022-07-28", "close": 0.97, "volume": 121199.0}, {"date": "2022-07-29", "close": 1.0, "volume": 83848.0}, {"date": "2022-08-01", "close": 1.02, "volume": 218776.0}, {"date": "2022-08-02", "close": 1.02, "volume": 128101.0}, {"date": "2022-08-03", "close": 1.055, "volume": 97772.0}, {"date": "2022-08-04", "close": 1.0825, "volume": 104354.0}, {"date": "2022-08-05", "close": 1.1, "volume": 122121.0}, {"date": "2022-08-08", "close": 1.095, "volume": 54568.0}, {"date": "2022-08-09", "close": 1.12, "volume": 189476.0}, {"date": "2022-08-10", "close": 1.13, "volume": 76920.0}, {"date": "2022-08-11", "close": 1.115, "volume": 39500.0}, {"date": "2022-08-12", "close": 1.13, "volume": 62795.0}, {"date": "2022-08-15", "close": 1.135, "volume": 85335.0}, {"date": "2022-08-16", "close": 1.11, "volume": 142973.0}, {"date": "2022-08-17", "close": 1.105, "volume": 183953.0}, {"date": "2022-08-18", "close": 1.1, "volume": 83740.0}, {"date": "2022-08-19", "close": 1.1, "volume": 158378.0}, {"date": "2022-08-22", "close": 1.1, "volume": 115137.0}, {"date": "2022-08-23", "close": 1.055, "volume": 136629.0}, {"date": "2022-08-24", "close": 1.055, "volume": 23718.0}, {"date": "2022-08-25", "close": 1.05, "volume": 45935.0}, {"date": "2022-08-26", "close": 1.045, "volume": 79363.0}, {"date": "2022-08-29", "close": 1.045, "volume": 187971.0}, {"date": "2022-08-30", "close": 1.055, "volume": 125208.0}, {"date": "2022-08-31", "close": 1.01, "volume": 93290.0}, {"date": "2022-09-01", "close": 1.005, "volume": 49463.0}, {"date": "2022-09-02", "close": 1.0, "volume": 75392.0}, {"date": "2022-09-05", "close": 1.015, "volume": 86551.0}, {"date": "2022-09-06", "close": 1.0, "volume": 138978.0}, {"date": "2022-09-07", "close": 0.99, "volume": 56361.0}, {"date": "2022-09-08", "close": 0.98, "volume": 56887.0}, {"date": "2022-09-09", "close": 0.995, "volume": 217347.0}, {"date": "2022-09-12", "close": 0.995, "volume": 117297.0}, {"date": "2022-09-13", "close": 0.975, "volume": 127166.0}, {"date": "2022-09-14", "close": 1.005, "volume": 215813.0}, {"date": "2022-09-15", "close": 0.975, "volume": 113005.0}, {"date": "2022-09-16", "close": 0.965, "volume": 66104.0}, {"date": "2022-09-19", "close": 0.96, "volume": 49973.0}, {"date": "2022-09-20", "close": 0.955, "volume": 138503.0}, {"date": "2022-09-21", "close": 0.94, "volume": 158423.0}, {"date": "2022-09-23", "close": 0.93, "volume": 140345.0}, {"date": "2022-09-26", "close": 0.9, "volume": 216338.0}, {"date": "2022-09-27", "close": 0.91, "volume": 41341.0}, {"date": "2022-09-28", "close": 0.92, "volume": 35417.0}, {"date": "2022-09-29", "close": 0.935, "volume": 66172.0}, {"date": "2022-09-30", "close": 0.95, "volume": 81054.0}, {"date": "2022-10-03", "close": 0.9325, "volume": 58024.0}, {"date": "2022-10-04", "close": 0.96, "volume": 140222.0}, {"date": "2022-10-05", "close": 0.985, "volume": 80728.0}, {"date": "2022-10-06", "close": 0.98, "volume": 40347.0}, {"date": "2022-10-07", "close": 0.965, "volume": 147693.0}, {"date": "2022-10-10", "close": 0.94, "volume": 31934.0}, {"date": "2022-10-11", "close": 0.96, "volume": 88939.0}, {"date": "2022-10-12", "close": 0.935, "volume": 87078.0}, {"date": "2022-10-13", "close": 0.945, "volume": 145301.0}, {"date": "2022-10-14", "close": 0.945, "volume": 94085.0}, {"date": "2022-10-17", "close": 0.965, "volume": 69990.0}, {"date": "2022-10-18", "close": 0.985, "volume": 36500.0}, {"date": "2022-10-19", "close": 0.99, "volume": 33317.0}, {"date": "2022-10-20", "close": 0.995, "volume": 119637.0}, {"date": "2022-10-21", "close": 0.99, "volume": 25834.0}, {"date": "2022-10-24", "close": 0.98, "volume": 182290.0}, {"date": "2022-10-25", "close": 1.005, "volume": 156142.0}, {"date": "2022-10-26", "close": 1.01, "volume": 97727.0}, {"date": "2022-10-27", "close": 0.985, "volume": 104957.0}, {"date": "2022-10-28", "close": 0.985, "volume": 87397.0}, {"date": "2022-10-31", "close": 1.005, "volume": 37354.0}, {"date": "2022-11-01", "close": 0.985, "volume": 60816.0}, {"date": "2022-11-02", "close": 0.98, "volume": 217642.0}, {"date": "2022-11-03", "close": 0.98, "volume": 86479.0}, {"date": "2022-11-04", "close": 0.97, "volume": 47793.0}, {"date": "2022-11-07", "close": 0.98, "volume": 52513.0}, {"date": "2022-11-08", "close": 0.985, "volume": 144910.0}, {"date": "2022-11-09", "close": 0.975, "volume": 59121.0}, {"date": "2022-11-10", "close": 0.925, "volume": 490856.0}, {"date": "2022-11-11", "close": 0.96, "volume": 360517.0}, {"date": "2022-11-14", "close": 0.96, "volume": 249254.0}, {"date": "2022-11-15", "close": 0.955, "volume": 158020.0}, {"date": "2022-11-16", "close": 0.96, "volume": 369940.0}, {"date": "2022-11-17", "close": 0.945, "volume": 241296.0}, {"date": "2022-11-18", "close": 0.93, "volume": 489541.0}, {"date": "2022-11-21", "close": 0.935, "volume": 100848.0}, {"date": "2022-11-22", "close": 0.955, "volume": 106960.0}, {"date": "2022-11-23", "close": 0.96, "volume": 339590.0}, {"date": "2022-11-24", "close": 0.95, "volume": 166835.0}, {"date": "2022-11-25", "close": 0.95, "volume": 317199.0}, {"date": "2022-11-28", "close": 0.95, "volume": 82963.0}, {"date": "2022-11-29", "close": 0.95, "volume": 225224.0}, {"date": "2022-11-30", "close": 0.93, "volume": 390910.0}, {"date": "2022-12-01", "close": 0.945, "volume": 246365.0}, {"date": "2022-12-02", "close": 0.925, "volume": 515483.0}, {"date": "2022-12-05", "close": 0.905, "volume": 266374.0}, {"date": "2022-12-06", "close": 0.905, "volume": 119658.0}, {"date": "2022-12-07", "close": 0.91, "volume": 206154.0}, {"date": "2022-12-08", "close": 0.915, "volume": 58936.0}, {"date": "2022-12-09", "close": 0.9, "volume": 267538.0}, {"date": "2022-12-12", "close": 0.9, "volume": 277638.0}, {"date": "2022-12-13", "close": 0.9, "volume": 180816.0}, {"date": "2022-12-14", "close": 0.91, "volume": 30235.0}, {"date": "2022-12-15", "close": 0.9, "volume": 240402.0}, {"date": "2022-12-16", "close": 0.91, "volume": 80872.0}, {"date": "2022-12-19", "close": 0.895, "volume": 319399.0}, {"date": "2022-12-20", "close": 0.89, "volume": 171055.0}, {"date": "2022-12-21", "close": 0.895, "volume": 79759.0}, {"date": "2022-12-22", "close": 0.91, "volume": 55732.0}, {"date": "2022-12-23", "close": 0.92, "volume": 86954.0}, {"date": "2022-12-28", "close": 0.915, "volume": 19784.0}, {"date": "2022-12-29", "close": 0.915, "volume": 104993.0}, {"date": "2022-12-30", "close": 0.92, "volume": 53689.0}, {"date": "2023-01-03", "close": 0.915, "volume": 41203.0}, {"date": "2023-01-04", "close": 0.93, "volume": 55092.0}, {"date": "2023-01-05", "close": 0.93, "volume": 118001.0}, {"date": "2023-01-06", "close": 0.93, "volume": 164899.0}, {"date": "2023-01-09", "close": 0.94, "volume": 77357.0}, {"date": "2023-01-10", "close": 0.935, "volume": 42818.0}, {"date": "2023-01-11", "close": 0.93, "volume": 38546.0}, {"date": "2023-01-12", "close": 0.925, "volume": 53186.0}, {"date": "2023-01-13", "close": 0.94, "volume": 48283.0}, {"date": "2023-01-16", "close": 0.94, "volume": 230615.0}, {"date": "2023-01-17", "close": 0.935, "volume": 52314.0}, {"date": "2023-01-18", "close": 0.935, "volume": 160886.0}, {"date": "2023-01-19", "close": 0.935, "volume": 44795.0}, {"date": "2023-01-20", "close": 0.94, "volume": 44000.0}, {"date": "2023-01-23", "close": 0.955, "volume": 55423.0}, {"date": "2023-01-24", "close": 0.95, "volume": 167646.0}, {"date": "2023-01-25", "close": 0.95, "volume": 88063.0}, {"date": "2023-01-27", "close": 0.95, "volume": 18820.0}, {"date": "2023-01-30", "close": 0.94, "volume": 18212.0}, {"date": "2023-01-31", "close": 0.95, "volume": 33205.0}, {"date": "2023-02-01", "close": 0.955, "volume": 59644.0}, {"date": "2023-02-02", "close": 0.97, "volume": 189611.0}, {"date": "2023-02-03", "close": 0.965, "volume": 197494.0}, {"date": "2023-02-06", "close": 0.98, "volume": 159062.0}, {"date": "2023-02-07", "close": 0.975, "volume": 104851.0}, {"date": "2023-02-08", "close": 0.99, "volume": 108081.0}, {"date": "2023-02-09", "close": 0.985, "volume": 224953.0}, {"date": "2023-02-10", "close": 0.98, "volume": 108856.0}, {"date": "2023-02-13", "close": 0.97, "volume": 162638.0}, {"date": "2023-02-14", "close": 0.97, "volume": 92238.0}, {"date": "2023-02-15", "close": 0.98, "volume": 340902.0}, {"date": "2023-02-16", "close": 0.995, "volume": 150169.0}, {"date": "2023-02-17", "close": 0.99, "volume": 168484.0}, {"date": "2023-02-20", "close": 0.98, "volume": 55464.0}, {"date": "2023-02-21", "close": 0.97, "volume": 169846.0}, {"date": "2023-02-22", "close": 0.955, "volume": 224376.0}, {"date": "2023-02-23", "close": 0.955, "volume": 100261.0}, {"date": "2023-02-24", "close": 0.965, "volume": 76995.0}, {"date": "2023-02-27", "close": 0.96, "volume": 268370.0}, {"date": "2023-02-28", "close": 0.95, "volume": 165035.0}, {"date": "2023-03-01", "close": 0.955, "volume": 203515.0}, {"date": "2023-03-02", "close": 0.945, "volume": 979408.0}, {"date": "2023-03-03", "close": 0.945, "volume": 355072.0}, {"date": "2023-03-06", "close": 0.95, "volume": 64380.0}, {"date": "2023-03-07", "close": 0.955, "volume": 796802.0}, {"date": "2023-03-08", "close": 0.955, "volume": 513506.0}, {"date": "2023-03-09", "close": 0.96, "volume": 334791.0}, {"date": "2023-03-10", "close": 0.94, "volume": 569339.0}, {"date": "2023-03-13", "close": 0.905, "volume": 314737.0}, {"date": "2023-03-14", "close": 0.905, "volume": 170346.0}, {"date": "2023-03-15", "close": 0.895, "volume": 344368.0}, {"date": "2023-03-16", "close": 0.88, "volume": 234078.0}, {"date": "2023-03-17", "close": 0.875, "volume": 217222.0}, {"date": "2023-03-20", "close": 0.845, "volume": 859635.0}, {"date": "2023-03-21", "close": 0.835, "volume": 562326.0}, {"date": "2023-03-22", "close": 0.87, "volume": 258136.0}, {"date": "2023-03-23", "close": 0.875, "volume": 1057242.0}, {"date": "2023-03-24", "close": 0.875, "volume": 226924.0}, {"date": "2023-03-27", "close": 0.87, "volume": 167645.0}, {"date": "2023-03-28", "close": 0.87, "volume": 101864.0}, {"date": "2023-03-29", "close": 0.88, "volume": 234066.0}, {"date": "2023-03-30", "close": 0.89, "volume": 412185.0}, {"date": "2023-03-31", "close": 0.9, "volume": 504080.0}, {"date": "2023-04-03", "close": 0.915, "volume": 270057.0}, {"date": "2023-04-04", "close": 0.91, "volume": 409735.0}, {"date": "2023-04-05", "close": 0.91, "volume": 80020.0}, {"date": "2023-04-06", "close": 0.91, "volume": 330323.0}, {"date": "2023-04-11", "close": 0.915, "volume": 231201.0}, {"date": "2023-04-12", "close": 0.92, "volume": 648876.0}, {"date": "2023-04-13", "close": 0.915, "volume": 171781.0}, {"date": "2023-04-14", "close": 0.925, "volume": 677490.0}, {"date": "2023-04-17", "close": 0.925, "volume": 386736.0}, {"date": "2023-04-18", "close": 0.925, "volume": 292497.0}, {"date": "2023-04-19", "close": 0.94, "volume": 148646.0}, {"date": "2023-04-20", "close": 0.94, "volume": 350422.0}, {"date": "2023-04-21", "close": 0.945, "volume": 208628.0}, {"date": "2023-04-24", "close": 0.94, "volume": 225426.0}, {"date": "2023-04-26", "close": 0.93, "volume": 64352.0}, {"date": "2023-04-27", "close": 0.94, "volume": 271999.0}, {"date": "2023-04-28", "close": 0.95, "volume": 337522.0}, {"date": "2023-05-01", "close": 0.94, "volume": 387818.0}, {"date": "2023-05-02", "close": 0.95, "volume": 202671.0}, {"date": "2023-05-03", "close": 0.96, "volume": 175890.0}, {"date": "2023-05-04", "close": 0.945, "volume": 388735.0}, {"date": "2023-05-05", "close": 0.945, "volume": 102626.0}, {"date": "2023-05-08", "close": 0.945, "volume": 312782.0}, {"date": "2023-05-09", "close": 0.945, "volume": 493908.0}, {"date": "2023-05-10", "close": 0.94, "volume": 211544.0}, {"date": "2023-05-11", "close": 0.95, "volume": 216042.0}, {"date": "2023-05-12", "close": 0.93, "volume": 252541.0}, {"date": "2023-05-15", "close": 0.94, "volume": 433964.0}, {"date": "2023-05-16", "close": 0.955, "volume": 113003.0}, {"date": "2023-05-17", "close": 0.955, "volume": 385266.0}, {"date": "2023-05-18", "close": 0.98, "volume": 495445.0}, {"date": "2023-05-19", "close": 0.985, "volume": 32018.0}, {"date": "2023-05-22", "close": 0.995, "volume": 161954.0}, {"date": "2023-05-23", "close": 0.985, "volume": 179244.0}, {"date": "2023-05-24", "close": 0.975, "volume": 652915.0}, {"date": "2023-05-25", "close": 0.975, "volume": 88004.0}, {"date": "2023-05-26", "close": 1.025, "volume": 336909.0}, {"date": "2023-05-29", "close": 0.995, "volume": 311382.0}, {"date": "2023-05-30", "close": 1.01, "volume": 225063.0}, {"date": "2023-05-31", "close": 1.0, "volume": 313001.0}, {"date": "2023-06-01", "close": 1.0, "volume": 10000.0}, {"date": "2023-06-02", "close": 1.0, "volume": 181355.0}, {"date": "2023-06-05", "close": 0.98, "volume": 158213.0}, {"date": "2023-06-06", "close": 0.97, "volume": 241414.0}, {"date": "2023-06-07", "close": 0.99, "volume": 265099.0}, {"date": "2023-06-08", "close": 0.98, "volume": 41011.0}, {"date": "2023-06-09", "close": 0.985, "volume": 10014.0}, {"date": "2023-06-13", "close": 0.99, "volume": 1009797.0}, {"date": "2023-06-14", "close": 1.0, "volume": 287332.0}, {"date": "2023-06-15", "close": 0.98, "volume": 156427.0}, {"date": "2023-06-16", "close": 0.99, "volume": 111538.0}, {"date": "2023-06-19", "close": 0.99, "volume": 758754.0}, {"date": "2023-06-20", "close": 0.995, "volume": 93578.0}, {"date": "2023-06-21", "close": 0.995, "volume": 151838.0}, {"date": "2023-06-22", "close": 0.975, "volume": 67304.0}, {"date": "2023-06-23", "close": 0.975, "volume": 5243.0}, {"date": "2023-06-26", "close": 0.97, "volume": 34700.0}, {"date": "2023-06-27", "close": 0.985, "volume": 175669.0}, {"date": "2023-06-28", "close": 0.99, "volume": 188104.0}, {"date": "2023-06-29", "close": 1.02, "volume": 153237.0}, {"date": "2023-06-30", "close": 1.025, "volume": 291913.0}, {"date": "2023-07-03", "close": 1.025, "volume": 140527.0}, {"date": "2023-07-04", "close": 1.045, "volume": 358398.0}, {"date": "2023-07-05", "close": 1.03, "volume": 146413.0}, {"date": "2023-07-06", "close": 1.035, "volume": 18902.0}, {"date": "2023-07-07", "close": 1.02, "volume": 68842.0}, {"date": "2023-07-10", "close": 1.03, "volume": 37042.0}, {"date": "2023-07-11", "close": 1.04, "volume": 219621.0}, {"date": "2023-07-12", "close": 1.055, "volume": 202078.0}, {"date": "2023-07-13", "close": 1.045, "volume": 179735.0}, {"date": "2023-07-14", "close": 1.055, "volume": 132805.0}, {"date": "2023-07-17", "close": 1.05, "volume": 85852.0}, {"date": "2023-07-18", "close": 1.06, "volume": 101738.0}, {"date": "2023-07-19", "close": 1.065, "volume": 75724.0}, {"date": "2023-07-20", "close": 1.06, "volume": 157353.0}, {"date": "2023-07-21", "close": 1.055, "volume": 46658.0}, {"date": "2023-07-24", "close": 1.045, "volume": 70547.0}, {"date": "2023-07-25", "close": 1.06, "volume": 115610.0}, {"date": "2023-07-26", "close": 1.065, "volume": 90819.0}, {"date": "2023-07-27", "close": 1.06, "volume": 160016.0}, {"date": "2023-07-28", "close": 1.045, "volume": 585286.0}, {"date": "2023-07-31", "close": 1.065, "volume": 183410.0}, {"date": "2023-08-01", "close": 1.07, "volume": 268223.0}, {"date": "2023-08-02", "close": 1.055, "volume": 222755.0}, {"date": "2023-08-03", "close": 1.06, "volume": 442504.0}, {"date": "2023-08-04", "close": 1.05, "volume": 123667.0}, {"date": "2023-08-07", "close": 1.045, "volume": 137396.0}, {"date": "2023-08-08", "close": 1.045, "volume": 447959.0}, {"date": "2023-08-09", "close": 1.04, "volume": 60254.0}, {"date": "2023-08-10", "close": 1.045, "volume": 28216.0}, {"date": "2023-08-11", "close": 1.045, "volume": 100030.0}, {"date": "2023-08-14", "close": 1.04, "volume": 43324.0}, {"date": "2023-08-15", "close": 1.045, "volume": 57515.0}, {"date": "2023-08-16", "close": 1.04, "volume": 38257.0}, {"date": "2023-08-17", "close": 1.04, "volume": 35890.0}, {"date": "2023-08-18", "close": 1.03, "volume": 227933.0}, {"date": "2023-08-21", "close": 1.03, "volume": 130176.0}, {"date": "2023-08-22", "close": 1.03, "volume": 212556.0}, {"date": "2023-08-23", "close": 1.03, "volume": 79796.0}, {"date": "2023-08-24", "close": 1.04, "volume": 144110.0}, {"date": "2023-08-25", "close": 1.04, "volume": 50384.0}, {"date": "2023-08-28", "close": 1.05, "volume": 19823.0}, {"date": "2023-08-29", "close": 1.06, "volume": 65856.0}, {"date": "2023-08-30", "close": 1.07, "volume": 186219.0}, {"date": "2023-08-31", "close": 1.065, "volume": 128919.0}, {"date": "2023-09-01", "close": 1.055, "volume": 82091.0}, {"date": "2023-09-04", "close": 1.065, "volume": 11213.0}, {"date": "2023-09-05", "close": 1.065, "volume": 86981.0}, {"date": "2023-09-06", "close": 1.065, "volume": 218312.0}, {"date": "2023-09-07", "close": 1.07, "volume": 202702.0}, {"date": "2023-09-08", "close": 1.07, "volume": 151151.0}, {"date": "2023-09-11", "close": 1.07, "volume": 50468.0}, {"date": "2023-09-12", "close": 1.07, "volume": 109724.0}, {"date": "2023-09-13", "close": 1.075, "volume": 58430.0}, {"date": "2023-09-14", "close": 1.07, "volume": 309493.0}, {"date": "2023-09-15", "close": 1.07, "volume": 1168.0}, {"date": "2023-09-18", "close": 1.07, "volume": 54707.0}, {"date": "2023-09-19", "close": 1.06, "volume": 78846.0}, {"date": "2023-09-20", "close": 1.07, "volume": 34.0}, {"date": "2023-09-21", "close": 1.065, "volume": 287179.0}, {"date": "2023-09-22", "close": 1.045, "volume": 320793.0}, {"date": "2023-09-25", "close": 1.045, "volume": 211.0}, {"date": "2023-09-26", "close": 1.04, "volume": 282.0}, {"date": "2023-09-27", "close": 1.015, "volume": 136831.0}, {"date": "2023-09-28", "close": 1.0, "volume": 147198.0}, {"date": "2023-09-29", "close": 1.0, "volume": 106240.0}, {"date": "2023-10-02", "close": 0.995, "volume": 92644.0}, {"date": "2023-10-03", "close": 0.995, "volume": 207402.0}, {"date": "2023-10-04", "close": 1.0, "volume": 216034.0}, {"date": "2023-10-05", "close": 1.01, "volume": 33146.0}, {"date": "2023-10-06", "close": 1.02, "volume": 81759.0}, {"date": "2023-10-09", "close": 1.01, "volume": 136866.0}, {"date": "2023-10-10", "close": 1.01, "volume": 98050.0}, {"date": "2023-10-11", "close": 1.01, "volume": 72040.0}, {"date": "2023-10-12", "close": 1.03, "volume": 203004.0}, {"date": "2023-10-13", "close": 1.02, "volume": 224169.0}, {"date": "2023-10-16", "close": 1.03, "volume": 103195.0}, {"date": "2023-10-17", "close": 1.025, "volume": 174313.0}, {"date": "2023-10-18", "close": 1.025, "volume": 251466.0}, {"date": "2023-10-19", "close": 1.03, "volume": 93399.0}, {"date": "2023-10-20", "close": 1.025, "volume": 83443.0}, {"date": "2023-10-23", "close": 1.015, "volume": 116274.0}, {"date": "2023-10-24", "close": 1.015, "volume": 58632.0}, {"date": "2023-10-25", "close": 1.01, "volume": 139351.0}, {"date": "2023-10-26", "close": 1.015, "volume": 89742.0}, {"date": "2023-10-27", "close": 0.98, "volume": 146196.0}, {"date": "2023-10-30", "close": 0.975, "volume": 71121.0}, {"date": "2023-10-31", "close": 0.995, "volume": 115030.0}, {"date": "2023-11-01", "close": 0.98, "volume": 172126.0}, {"date": "2023-11-02", "close": 0.99, "volume": 156629.0}, {"date": "2023-11-03", "close": 1.0, "volume": 89367.0}, {"date": "2023-11-06", "close": 1.015, "volume": 139157.0}, {"date": "2023-11-07", "close": 1.005, "volume": 17805.0}, {"date": "2023-11-08", "close": 1.015, "volume": 147295.0}, {"date": "2023-11-09", "close": 1.01, "volume": 45850.0}, {"date": "2023-11-10", "close": 1.01, "volume": 42408.0}, {"date": "2023-11-13", "close": 1.015, "volume": 46078.0}, {"date": "2023-11-14", "close": 1.015, "volume": 76748.0}, {"date": "2023-11-15", "close": 1.05, "volume": 371009.0}, {"date": "2023-11-16", "close": 1.05, "volume": 87217.0}, {"date": "2023-11-17", "close": 1.05, "volume": 93094.0}, {"date": "2023-11-20", "close": 1.045, "volume": 18324.0}, {"date": "2023-11-21", "close": 1.065, "volume": 133844.0}, {"date": "2023-11-22", "close": 1.07, "volume": 353406.0}, {"date": "2023-11-23", "close": 1.07, "volume": 121185.0}, {"date": "2023-11-24", "close": 1.07, "volume": 56239.0}, {"date": "2023-11-27", "close": 1.045, "volume": 242395.0}, {"date": "2023-11-28", "close": 1.05, "volume": 142437.0}, {"date": "2023-11-29", "close": 1.065, "volume": 156769.0}, {"date": "2023-11-30", "close": 1.05, "volume": 120385.0}, {"date": "2023-12-01", "close": 1.035, "volume": 104563.0}, {"date": "2023-12-04", "close": 1.045, "volume": 29269.0}, {"date": "2023-12-05", "close": 1.04, "volume": 315221.0}, {"date": "2023-12-06", "close": 1.04, "volume": 41524.0}, {"date": "2023-12-07", "close": 1.05, "volume": 15464.0}, {"date": "2023-12-08", "close": 1.05, "volume": 179130.0}, {"date": "2023-12-11", "close": 1.05, "volume": 231864.0}, {"date": "2023-12-12", "close": 1.05, "volume": 213049.0}, {"date": "2023-12-13", "close": 1.045, "volume": 196561.0}, {"date": "2023-12-14", "close": 1.045, "volume": 212096.0}, {"date": "2023-12-15", "close": 1.05, "volume": 391508.0}, {"date": "2023-12-18", "close": 1.05, "volume": 303223.0}, {"date": "2023-12-19", "close": 1.08, "volume": 386608.0}, {"date": "2023-12-20", "close": 1.075, "volume": 164995.0}, {"date": "2023-12-21", "close": 1.07, "volume": 168051.0}, {"date": "2023-12-22", "close": 1.075, "volume": 152110.0}, {"date": "2023-12-27", "close": 1.075, "volume": 142526.0}, {"date": "2023-12-28", "close": 1.07, "volume": 99156.0}, {"date": "2023-12-29", "close": 1.06, "volume": 43421.0}, {"date": "2024-01-02", "close": 1.07, "volume": 79952.0}, {"date": "2024-01-03", "close": 1.06, "volume": 86431.0}, {"date": "2024-01-04", "close": 1.06, "volume": 57894.0}, {"date": "2024-01-05", "close": 1.07, "volume": 194123.0}, {"date": "2024-01-08", "close": 1.07, "volume": 76016.0}, {"date": "2024-01-09", "close": 1.075, "volume": 64019.0}, {"date": "2024-01-10", "close": 1.09, "volume": 151355.0}, {"date": "2024-01-11", "close": 1.09, "volume": 56281.0}, {"date": "2024-01-12", "close": 1.095, "volume": 84361.0}, {"date": "2024-01-15", "close": 1.08, "volume": 59464.0}, {"date": "2024-01-16", "close": 1.07, "volume": 206178.0}, {"date": "2024-01-17", "close": 1.075, "volume": 113596.0}, {"date": "2024-01-18", "close": 1.075, "volume": 188356.0}, {"date": "2024-01-19", "close": 1.08, "volume": 176127.0}, {"date": "2024-01-22", "close": 1.09, "volume": 329643.0}, {"date": "2024-01-23", "close": 1.085, "volume": 39476.0}, {"date": "2024-01-24", "close": 1.09, "volume": 188467.0}, {"date": "2024-01-25", "close": 1.095, "volume": 118625.0}, {"date": "2024-01-29", "close": 1.1, "volume": 15497.0}, {"date": "2024-01-30", "close": 1.1, "volume": 137042.0}, {"date": "2024-01-31", "close": 1.12, "volume": 240682.0}, {"date": "2024-02-01", "close": 1.115, "volume": 124124.0}, {"date": "2024-02-02", "close": 1.125, "volume": 259469.0}, {"date": "2024-02-05", "close": 1.115, "volume": 153045.0}, {"date": "2024-02-06", "close": 1.12, "volume": 165592.0}, {"date": "2024-02-07", "close": 1.125, "volume": 153583.0}, {"date": "2024-02-08", "close": 1.13, "volume": 101886.0}, {"date": "2024-02-09", "close": 1.145, "volume": 179971.0}, {"date": "2024-02-12", "close": 1.145, "volume": 206657.0}, {"date": "2024-02-13", "close": 1.15, "volume": 66616.0}, {"date": "2024-02-14", "close": 1.15, "volume": 272744.0}, {"date": "2024-02-15", "close": 1.15, "volume": 81803.0}, {"date": "2024-02-16", "close": 1.15, "volume": 110453.0}, {"date": "2024-02-19", "close": 1.15, "volume": 89011.0}, {"date": "2024-02-20", "close": 1.16, "volume": 133761.0}, {"date": "2024-02-21", "close": 1.15, "volume": 192401.0}, {"date": "2024-02-22", "close": 1.16, "volume": 310355.0}, {"date": "2024-02-23", "close": 1.165, "volume": 275447.0}, {"date": "2024-02-26", "close": 1.16, "volume": 59091.0}, {"date": "2024-02-27", "close": 1.16, "volume": 171852.0}, {"date": "2024-02-28", "close": 1.16, "volume": 180629.0}, {"date": "2024-02-29", "close": 1.145, "volume": 207848.0}, {"date": "2024-03-01", "close": 1.15, "volume": 250021.0}, {"date": "2024-03-04", "close": 1.15, "volume": 110774.0}, {"date": "2024-03-05", "close": 1.155, "volume": 688358.0}, {"date": "2024-03-06", "close": 1.15, "volume": 143410.0}, {"date": "2024-03-07", "close": 1.15, "volume": 147658.0}, {"date": "2024-03-08", "close": 1.19, "volume": 222538.0}, {"date": "2024-03-11", "close": 1.165, "volume": 202921.0}, {"date": "2024-03-12", "close": 1.155, "volume": 430343.0}, {"date": "2024-03-13", "close": 1.17, "volume": 314813.0}, {"date": "2024-03-14", "close": 1.16, "volume": 239536.0}, {"date": "2024-03-15", "close": 1.15, "volume": 204822.0}, {"date": "2024-03-18", "close": 1.165, "volume": 254731.0}, {"date": "2024-03-19", "close": 1.17, "volume": 372515.0}, {"date": "2024-03-20", "close": 1.18, "volume": 121579.0}, {"date": "2024-03-21", "close": 1.195, "volume": 142196.0}, {"date": "2024-03-22", "close": 1.2, "volume": 73342.0}, {"date": "2024-03-25", "close": 1.195, "volume": 627417.0}, {"date": "2024-03-26", "close": 1.175, "volume": 225357.0}, {"date": "2024-03-27", "close": 1.17, "volume": 206135.0}, {"date": "2024-03-28", "close": 1.17, "volume": 195759.0}, {"date": "2024-04-02", "close": 1.175, "volume": 154708.0}, {"date": "2024-04-03", "close": 1.17, "volume": 74270.0}, {"date": "2024-04-04", "close": 1.17, "volume": 29967.0}, {"date": "2024-04-05", "close": 1.15, "volume": 173027.0}, {"date": "2024-04-08", "close": 1.16, "volume": 80960.0}, {"date": "2024-04-09", "close": 1.15, "volume": 129180.0}, {"date": "2024-04-10", "close": 1.16, "volume": 112221.0}, {"date": "2024-04-11", "close": 1.16, "volume": 83669.0}, {"date": "2024-04-12", "close": 1.165, "volume": 185989.0}, {"date": "2024-04-15", "close": 1.15, "volume": 141596.0}, {"date": "2024-04-16", "close": 1.16, "volume": 262352.0}, {"date": "2024-04-17", "close": 1.15, "volume": 198987.0}, {"date": "2024-04-18", "close": 1.16, "volume": 113130.0}, {"date": "2024-04-19", "close": 1.135, "volume": 346925.0}, {"date": "2024-04-22", "close": 1.12, "volume": 158343.0}, {"date": "2024-04-23", "close": 1.145, "volume": 140028.0}, {"date": "2024-04-24", "close": 1.155, "volume": 103642.0}, {"date": "2024-04-26", "close": 1.145, "volume": 162475.0}, {"date": "2024-04-29", "close": 1.15, "volume": 28190.0}, {"date": "2024-04-30", "close": 1.145, "volume": 176867.0}, {"date": "2024-05-01", "close": 1.13, "volume": 329906.0}, {"date": "2024-05-02", "close": 1.14, "volume": 137240.0}, {"date": "2024-05-03", "close": 1.15, "volume": 222502.0}, {"date": "2024-05-06", "close": 1.15, "volume": 50476.0}, {"date": "2024-05-07", "close": 1.15, "volume": 103267.0}, {"date": "2024-05-08", "close": 1.15, "volume": 69358.0}, {"date": "2024-05-09", "close": 1.145, "volume": 59635.0}, {"date": "2024-05-10", "close": 1.14, "volume": 56382.0}, {"date": "2024-05-13", "close": 1.145, "volume": 96444.0}, {"date": "2024-05-14", "close": 1.15, "volume": 270726.0}, {"date": "2024-05-15", "close": 1.145, "volume": 72803.0}, {"date": "2024-05-16", "close": 1.155, "volume": 194852.0}, {"date": "2024-05-17", "close": 1.155, "volume": 26924.0}, {"date": "2024-05-20", "close": 1.155, "volume": 14954.0}, {"date": "2024-05-21", "close": 1.15, "volume": 226146.0}, {"date": "2024-05-22", "close": 1.15, "volume": 72267.0}, {"date": "2024-05-23", "close": 1.155, "volume": 81912.0}, {"date": "2024-05-24", "close": 1.155, "volume": 151544.0}, {"date": "2024-05-27", "close": 1.155, "volume": 40680.0}, {"date": "2024-05-28", "close": 1.155, "volume": 55423.0}, {"date": "2024-05-29", "close": 1.15, "volume": 394651.0}, {"date": "2024-05-30", "close": 1.145, "volume": 253849.0}, {"date": "2024-05-31", "close": 1.12, "volume": 349274.0}, {"date": "2024-06-03", "close": 1.125, "volume": 140014.0}, {"date": "2024-06-04", "close": 1.125, "volume": 20992.0}, {"date": "2024-06-05", "close": 1.125, "volume": 22336.0}, {"date": "2024-06-06", "close": 1.13, "volume": 113262.0}, {"date": "2024-06-07", "close": 1.12, "volume": 222011.0}, {"date": "2024-06-11", "close": 1.125, "volume": 155610.0}, {"date": "2024-06-12", "close": 1.14, "volume": 154766.0}, {"date": "2024-06-13", "close": 1.135, "volume": 110621.0}, {"date": "2024-06-14", "close": 1.13, "volume": 54235.0}, {"date": "2024-06-17", "close": 1.135, "volume": 45252.0}, {"date": "2024-06-18", "close": 1.14, "volume": 199262.0}, {"date": "2024-06-19", "close": 1.14, "volume": 178016.0}, {"date": "2024-06-20", "close": 1.135, "volume": 37808.0}, {"date": "2024-06-21", "close": 1.13, "volume": 182031.0}, {"date": "2024-06-24", "close": 1.13, "volume": 119203.0}, {"date": "2024-06-25", "close": 1.13, "volume": 153257.0}, {"date": "2024-06-26", "close": 1.125, "volume": 85133.0}, {"date": "2024-06-27", "close": 1.13, "volume": 56108.0}, {"date": "2024-06-28", "close": 1.13, "volume": 103172.0}, {"date": "2024-07-01", "close": 1.125, "volume": 15299.0}, {"date": "2024-07-02", "close": 1.13, "volume": 124319.0}, {"date": "2024-07-03", "close": 1.125, "volume": 70796.0}, {"date": "2024-07-04", "close": 1.115, "volume": 155798.0}, {"date": "2024-07-05", "close": 1.115, "volume": 26130.0}, {"date": "2024-07-08", "close": 1.11, "volume": 259135.0}, {"date": "2024-07-09", "close": 1.12, "volume": 39651.0}, {"date": "2024-07-10", "close": 1.1, "volume": 80766.0}, {"date": "2024-07-11", "close": 1.11, "volume": 138142.0}, {"date": "2024-07-12", "close": 1.095, "volume": 469012.0}, {"date": "2024-07-15", "close": 1.1, "volume": 44487.0}, {"date": "2024-07-16", "close": 1.105, "volume": 172102.0}, {"date": "2024-07-17", "close": 1.1, "volume": 224653.0}, {"date": "2024-07-18", "close": 1.1, "volume": 281142.0}, {"date": "2024-07-19", "close": 1.105, "volume": 81547.0}, {"date": "2024-07-22", "close": 1.11, "volume": 95719.0}, {"date": "2024-07-23", "close": 1.1, "volume": 170834.0}, {"date": "2024-07-24", "close": 1.1, "volume": 99466.0}, {"date": "2024-07-25", "close": 1.09, "volume": 86196.0}, {"date": "2024-07-26", "close": 1.095, "volume": 120258.0}, {"date": "2024-07-29", "close": 1.1, "volume": 117230.0}, {"date": "2024-07-30", "close": 1.11, "volume": 138480.0}, {"date": "2024-07-31", "close": 1.095, "volume": 117137.0}, {"date": "2024-08-01", "close": 1.11, "volume": 57236.0}, {"date": "2024-08-02", "close": 1.1, "volume": 63232.0}, {"date": "2024-08-05", "close": 1.095, "volume": 41879.0}, {"date": "2024-08-06", "close": 1.095, "volume": 53533.0}, {"date": "2024-08-07", "close": 1.095, "volume": 66197.0}, {"date": "2024-08-08", "close": 1.1, "volume": 17955.0}, {"date": "2024-08-09", "close": 1.09, "volume": 39622.0}, {"date": "2024-08-12", "close": 1.08, "volume": 172101.0}, {"date": "2024-08-13", "close": 1.085, "volume": 54231.0}, {"date": "2024-08-14", "close": 1.085, "volume": 117813.0}, {"date": "2024-08-15", "close": 1.075, "volume": 321298.0}, {"date": "2024-08-16", "close": 1.09, "volume": 101309.0}, {"date": "2024-08-19", "close": 1.1, "volume": 222800.0}, {"date": "2024-08-20", "close": 1.1, "volume": 168181.0}, {"date": "2024-08-21", "close": 1.105, "volume": 115098.0}, {"date": "2024-08-22", "close": 1.12, "volume": 281064.0}, {"date": "2024-08-23", "close": 1.12, "volume": 167180.0}, {"date": "2024-08-26", "close": 1.11, "volume": 78575.0}, {"date": "2024-08-27", "close": 1.12, "volume": 191009.0}, {"date": "2024-08-28", "close": 1.11, "volume": 8926.0}, {"date": "2024-08-29", "close": 1.12, "volume": 104874.0}, {"date": "2024-08-30", "close": 1.1, "volume": 129441.0}, {"date": "2024-09-02", "close": 1.105, "volume": 151107.0}, {"date": "2024-09-03", "close": 1.105, "volume": 41039.0}, {"date": "2024-09-04", "close": 1.115, "volume": 154072.0}, {"date": "2024-09-05", "close": 1.095, "volume": 45050.0}, {"date": "2024-09-06", "close": 1.095, "volume": 79659.0}, {"date": "2024-09-09", "close": 1.08, "volume": 213302.0}, {"date": "2024-09-10", "close": 1.09, "volume": 81517.0}, {"date": "2024-09-11", "close": 1.085, "volume": 66354.0}, {"date": "2024-09-12", "close": 1.09, "volume": 69182.0}, {"date": "2024-09-13", "close": 1.1, "volume": 657260.0}, {"date": "2024-09-16", "close": 1.09, "volume": 250743.0}, {"date": "2024-09-17", "close": 1.095, "volume": 192734.0}, {"date": "2024-09-18", "close": 1.095, "volume": 309364.0}, {"date": "2024-09-19", "close": 1.15, "volume": 223937.0}, {"date": "2024-09-20", "close": 1.125, "volume": 88377.0}, {"date": "2024-09-23", "close": 1.15, "volume": 87300.0}, {"date": "2024-09-24", "close": 1.15, "volume": 409849.0}, {"date": "2024-09-25", "close": 1.1275, "volume": 127189.0}, {"date": "2024-09-26", "close": 1.135, "volume": 211956.0}, {"date": "2024-09-27", "close": 1.12, "volume": 70270.0}, {"date": "2024-09-30", "close": 1.115, "volume": 111975.0}, {"date": "2024-10-01", "close": 1.15, "volume": 147598.0}, {"date": "2024-10-02", "close": 1.12, "volume": 48054.0}, {"date": "2024-10-03", "close": 1.125, "volume": 84651.0}, {"date": "2024-10-04", "close": 1.1375, "volume": 158000.0}, {"date": "2024-10-07", "close": 1.14, "volume": 171740.0}, {"date": "2024-10-08", "close": 1.14, "volume": 96987.0}, {"date": "2024-10-09", "close": 1.14, "volume": 121266.0}, {"date": "2024-10-10", "close": 1.15, "volume": 125221.0}, {"date": "2024-10-11", "close": 1.13, "volume": 122886.0}, {"date": "2024-10-14", "close": 1.14, "volume": 222673.0}, {"date": "2024-10-15", "close": 1.14, "volume": 222358.0}, {"date": "2024-10-16", "close": 1.16, "volume": 78950.0}, {"date": "2024-10-17", "close": 1.135, "volume": 226506.0}, {"date": "2024-10-18", "close": 1.155, "volume": 207842.0}, {"date": "2024-10-21", "close": 1.14, "volume": 98008.0}, {"date": "2024-10-22", "close": 1.145, "volume": 295759.0}, {"date": "2024-10-23", "close": 1.15, "volume": 96151.0}, {"date": "2024-10-24", "close": 1.155, "volume": 136768.0}, {"date": "2024-10-25", "close": 1.14, "volume": 118752.0}, {"date": "2024-10-28", "close": 1.16, "volume": 164443.0}, {"date": "2024-10-29", "close": 1.155, "volume": 38300.0}, {"date": "2024-10-30", "close": 1.16, "volume": 407831.0}, {"date": "2024-10-31", "close": 1.15, "volume": 99861.0}, {"date": "2024-11-01", "close": 1.145, "volume": 253563.0}, {"date": "2024-11-04", "close": 1.155, "volume": 14423.0}, {"date": "2024-11-05", "close": 1.155, "volume": 120440.0}, {"date": "2024-11-06", "close": 1.16, "volume": 332765.0}, {"date": "2024-11-07", "close": 1.16, "volume": 67007.0}, {"date": "2024-11-08", "close": 1.155, "volume": 110523.0}, {"date": "2024-11-11", "close": 1.15, "volume": 124910.0}, {"date": "2024-11-12", "close": 1.165, "volume": 299399.0}, {"date": "2024-11-13", "close": 1.175, "volume": 174978.0}, {"date": "2024-11-14", "close": 1.19, "volume": 215150.0}, {"date": "2024-11-15", "close": 1.17, "volume": 111255.0}, {"date": "2024-11-18", "close": 1.165, "volume": 269416.0}, {"date": "2024-11-19", "close": 1.15, "volume": 93481.0}, {"date": "2024-11-20", "close": 1.155, "volume": 210879.0}, {"date": "2024-11-21", "close": 1.165, "volume": 117252.0}, {"date": "2024-11-22", "close": 1.175, "volume": 208353.0}, {"date": "2024-11-25", "close": 1.17, "volume": 168337.0}, {"date": "2024-11-26", "close": 1.175, "volume": 85660.0}, {"date": "2024-11-27", "close": 1.15, "volume": 167076.0}, {"date": "2024-11-28", "close": 1.165, "volume": 168000.0}, {"date": "2024-11-29", "close": 1.155, "volume": 279206.0}, {"date": "2024-12-02", "close": 1.155, "volume": 57677.0}, {"date": "2024-12-03", "close": 1.17, "volume": 495522.0}, {"date": "2024-12-04", "close": 1.19, "volume": 479009.0}, {"date": "2024-12-05", "close": 1.17, "volume": 399328.0}, {"date": "2024-12-06", "close": 1.155, "volume": 244609.0}, {"date": "2024-12-09", "close": 1.185, "volume": 289476.0}, {"date": "2024-12-10", "close": 1.17, "volume": 146713.0}, {"date": "2024-12-11", "close": 1.17, "volume": 191308.0}, {"date": "2024-12-12", "close": 1.2, "volume": 177228.0}, {"date": "2024-12-13", "close": 1.2, "volume": 124736.0}, {"date": "2024-12-16", "close": 1.21, "volume": 270028.0}, {"date": "2024-12-17", "close": 1.215, "volume": 205348.0}, {"date": "2024-12-18", "close": 1.215, "volume": 229899.0}, {"date": "2024-12-19", "close": 1.225, "volume": 352609.0}, {"date": "2024-12-20", "close": 1.19, "volume": 390002.0}, {"date": "2024-12-23", "close": 1.195, "volume": 188333.0}, {"date": "2024-12-24", "close": 1.205, "volume": 184688.0}, {"date": "2024-12-27", "close": 1.215, "volume": 33239.0}, {"date": "2024-12-30", "close": 1.23, "volume": 82137.0}, {"date": "2024-12-31", "close": 1.215, "volume": 50918.0}, {"date": "2025-01-02", "close": 1.205, "volume": 28854.0}, {"date": "2025-01-03", "close": 1.21, "volume": 83478.0}, {"date": "2025-01-06", "close": 1.21, "volume": 70618.0}, {"date": "2025-01-07", "close": 1.21, "volume": 88737.0}, {"date": "2025-01-08", "close": 1.2, "volume": 133827.0}, {"date": "2025-01-09", "close": 1.175, "volume": 326566.0}, {"date": "2025-01-10", "close": 1.18, "volume": 8422.0}, {"date": "2025-01-13", "close": 1.185, "volume": 118765.0}, {"date": "2025-01-14", "close": 1.19, "volume": 55213.0}, {"date": "2025-01-15", "close": 1.19, "volume": 143368.0}, {"date": "2025-01-16", "close": 1.215, "volume": 107674.0}, {"date": "2025-01-17", "close": 1.195, "volume": 297064.0}, {"date": "2025-01-20", "close": 1.21, "volume": 152183.0}, {"date": "2025-01-21", "close": 1.21, "volume": 50758.0}, {"date": "2025-01-22", "close": 1.235, "volume": 213271.0}, {"date": "2025-01-23", "close": 1.24, "volume": 180253.0}, {"date": "2025-01-24", "close": 1.24, "volume": 59680.0}, {"date": "2025-01-28", "close": 1.22, "volume": 223481.0}, {"date": "2025-01-29", "close": 1.22, "volume": 31562.0}, {"date": "2025-01-30", "close": 1.215, "volume": 165892.0}, {"date": "2025-01-31", "close": 1.225, "volume": 91140.0}, {"date": "2025-02-03", "close": 1.21, "volume": 56477.0}, {"date": "2025-02-04", "close": 1.235, "volume": 116140.0}, {"date": "2025-02-05", "close": 1.24, "volume": 108116.0}, {"date": "2025-02-06", "close": 1.2275, "volume": 88052.0}, {"date": "2025-02-07", "close": 1.24, "volume": 211536.0}, {"date": "2025-02-10", "close": 1.25, "volume": 91827.0}, {"date": "2025-02-11", "close": 1.26, "volume": 80888.0}, {"date": "2025-02-12", "close": 1.26, "volume": 1604.0}, {"date": "2025-02-13", "close": 1.24, "volume": 59696.0}, {"date": "2025-02-14", "close": 1.245, "volume": 87566.0}, {"date": "2025-02-17", "close": 1.25, "volume": 50416.0}, {"date": "2025-02-18", "close": 1.245, "volume": 19963.0}, {"date": "2025-02-19", "close": 1.245, "volume": 207575.0}, {"date": "2025-02-20", "close": 1.24, "volume": 72127.0}, {"date": "2025-02-21", "close": 1.235, "volume": 72260.0}, {"date": "2025-02-24", "close": 1.23, "volume": 116569.0}, {"date": "2025-02-25", "close": 1.21, "volume": 176778.0}, {"date": "2025-02-26", "close": 1.225, "volume": 66540.0}, {"date": "2025-02-27", "close": 1.24, "volume": 52063.0}, {"date": "2025-02-28", "close": 1.205, "volume": 75682.0}, {"date": "2025-03-03", "close": 1.16, "volume": 542691.0}, {"date": "2025-03-04", "close": 1.155, "volume": 378475.0}, {"date": "2025-03-05", "close": 1.155, "volume": 137130.0}, {"date": "2025-03-06", "close": 1.16, "volume": 53314.0}, {"date": "2025-03-07", "close": 1.17, "volume": 156238.0}, {"date": "2025-03-10", "close": 1.2, "volume": 158098.0}, {"date": "2025-03-11", "close": 1.16, "volume": 69003.0}, {"date": "2025-03-12", "close": 1.15, "volume": 126273.0}, {"date": "2025-03-13", "close": 1.165, "volume": 135526.0}, {"date": "2025-03-14", "close": 1.17, "volume": 2622.0}, {"date": "2025-03-17", "close": 1.16, "volume": 43685.0}, {"date": "2025-03-18", "close": 1.18, "volume": 39623.0}, {"date": "2025-03-19", "close": 1.17, "volume": 561.0}, {"date": "2025-03-20", "close": 1.16, "volume": 217454.0}, {"date": "2025-03-21", "close": 1.17, "volume": 184052.0}, {"date": "2025-03-24", "close": 1.17, "volume": 43317.0}, {"date": "2025-03-25", "close": 1.17, "volume": 286145.0}, {"date": "2025-03-26", "close": 1.19, "volume": 637324.0}, {"date": "2025-03-27", "close": 1.18, "volume": 76997.0}, {"date": "2025-03-28", "close": 1.18, "volume": 32752.0}, {"date": "2025-03-31", "close": 1.18, "volume": 57950.0}, {"date": "2025-04-01", "close": 1.165, "volume": 61857.0}, {"date": "2025-04-02", "close": 1.16, "volume": 36880.0}, {"date": "2025-04-03", "close": 1.15, "volume": 216792.0}, {"date": "2025-04-04", "close": 1.13, "volume": 130356.0}, {"date": "2025-04-07", "close": 1.06, "volume": 253761.0}, {"date": "2025-04-08", "close": 1.07, "volume": 148234.0}, {"date": "2025-04-09", "close": 1.02, "volume": 160255.0}, {"date": "2025-04-10", "close": 1.11, "volume": 371003.0}, {"date": "2025-04-11", "close": 1.115, "volume": 202917.0}, {"date": "2025-04-14", "close": 1.125, "volume": 90763.0}, {"date": "2025-04-15", "close": 1.15, "volume": 405655.0}, {"date": "2025-04-16", "close": 1.165, "volume": 25157.0}, {"date": "2025-04-17", "close": 1.16, "volume": 88508.0}, {"date": "2025-04-22", "close": 1.09, "volume": 195329.0}, {"date": "2025-04-23", "close": 1.12, "volume": 240907.0}, {"date": "2025-04-24", "close": 1.155, "volume": 214380.0}, {"date": "2025-04-28", "close": 1.15, "volume": 234898.0}, {"date": "2025-04-29", "close": 1.155, "volume": 232304.0}, {"date": "2025-04-30", "close": 1.155, "volume": 59890.0}, {"date": "2025-05-01", "close": 1.155, "volume": 110737.0}, {"date": "2025-05-02", "close": 1.16, "volume": 18124.0}, {"date": "2025-05-05", "close": 1.185, "volume": 135832.0}, {"date": "2025-05-06", "close": 1.175, "volume": 243128.0}, {"date": "2025-05-07", "close": 1.17, "volume": 32963.0}, {"date": "2025-05-08", "close": 1.16, "volume": 71529.0}, {"date": "2025-05-09", "close": 1.175, "volume": 263962.0}, {"date": "2025-05-12", "close": 1.165, "volume": 51700.0}, {"date": "2025-05-13", "close": 1.17, "volume": 94418.0}, {"date": "2025-05-14", "close": 1.16, "volume": 147269.0}, {"date": "2025-05-15", "close": 1.165, "volume": 83997.0}, {"date": "2025-05-16", "close": 1.18, "volume": 188566.0}, {"date": "2025-05-19", "close": 1.16, "volume": 58741.0}, {"date": "2025-05-20", "close": 1.17, "volume": 435006.0}, {"date": "2025-05-21", "close": 1.17, "volume": 263167.0}, {"date": "2025-05-22", "close": 1.175, "volume": 37829.0}, {"date": "2025-05-23", "close": 1.175, "volume": 63034.0}, {"date": "2025-05-26", "close": 1.18, "volume": 245596.0}, {"date": "2025-05-27", "close": 1.185, "volume": 111674.0}, {"date": "2025-05-28", "close": 1.19, "volume": 71491.0}, {"date": "2025-05-29", "close": 1.2, "volume": 224095.0}, {"date": "2025-05-30", "close": 1.195, "volume": 61639.0}, {"date": "2025-06-02", "close": 1.19, "volume": 82740.0}, {"date": "2025-06-03", "close": 1.195, "volume": 273922.0}, {"date": "2025-06-04", "close": 1.18, "volume": 102903.0}, {"date": "2025-06-05", "close": 1.19, "volume": 144029.0}, {"date": "2025-06-06", "close": 1.18, "volume": 11258.0}, {"date": "2025-06-10", "close": 1.19, "volume": 382539.0}, {"date": "2025-06-11", "close": 1.2, "volume": 153556.0}, {"date": "2025-06-12", "close": 1.2, "volume": 220685.0}, {"date": "2025-06-13", "close": 1.19, "volume": 106717.0}, {"date": "2025-06-16", "close": 1.185, "volume": 102418.0}, {"date": "2025-06-17", "close": 1.2, "volume": 144335.0}, {"date": "2025-06-18", "close": 1.18, "volume": 252391.0}, {"date": "2025-06-19", "close": 1.18, "volume": 54915.0}, {"date": "2025-06-20", "close": 1.18, "volume": 45000.0}, {"date": "2025-06-23", "close": 1.185, "volume": 61720.0}, {"date": "2025-06-24", "close": 1.18, "volume": 47509.0}, {"date": "2025-06-25", "close": 1.195, "volume": 332575.0}, {"date": "2025-06-26", "close": 1.185, "volume": 51399.0}, {"date": "2025-06-27", "close": 1.195, "volume": 185975.0}, {"date": "2025-06-30", "close": 1.2, "volume": 220397.0}, {"date": "2025-07-01", "close": 1.2, "volume": 194083.0}, {"date": "2025-07-02", "close": 1.195, "volume": 401889.0}, {"date": "2025-07-03", "close": 1.22, "volume": 115749.0}, {"date": "2025-07-04", "close": 1.215, "volume": 173148.0}, {"date": "2025-07-07", "close": 1.22, "volume": 54504.0}, {"date": "2025-07-08", "close": 1.2, "volume": 269041.0}, {"date": "2025-07-09", "close": 1.2, "volume": 105533.0}, {"date": "2025-07-10", "close": 1.22, "volume": 78107.0}, {"date": "2025-07-11", "close": 1.205, "volume": 130028.0}, {"date": "2025-07-14", "close": 1.2, "volume": 62434.0}, {"date": "2025-07-15", "close": 1.205, "volume": 28000.0}, {"date": "2025-07-16", "close": 1.2, "volume": 129996.0}, {"date": "2025-07-17", "close": 1.215, "volume": 114676.0}, {"date": "2025-07-18", "close": 1.215, "volume": 181150.0}, {"date": "2025-07-21", "close": 1.245, "volume": 144418.0}, {"date": "2025-07-22", "close": 1.225, "volume": 57719.0}, {"date": "2025-07-23", "close": 1.255, "volume": 370738.0}, {"date": "2025-07-24", "close": 1.24, "volume": 144897.0}, {"date": "2025-07-25", "close": 1.25, "volume": 75633.0}, {"date": "2025-07-28", "close": 1.235, "volume": 194241.0}, {"date": "2025-07-29", "close": 1.24, "volume": 66243.0}, {"date": "2025-07-30", "close": 1.24, "volume": 39291.0}, {"date": "2025-07-31", "close": 1.255, "volume": 224450.0}, {"date": "2025-08-01", "close": 1.24, "volume": 86298.0}, {"date": "2025-08-04", "close": 1.23, "volume": 287722.0}, {"date": "2025-08-05", "close": 1.26, "volume": 325322.0}, {"date": "2025-08-06", "close": 1.235, "volume": 65776.0}, {"date": "2025-08-07", "close": 1.24, "volume": 138217.0}, {"date": "2025-08-08", "close": 1.245, "volume": 81649.0}, {"date": "2025-08-11", "close": 1.245, "volume": 49285.0}, {"date": "2025-08-12", "close": 1.24, "volume": 122153.0}, {"date": "2025-08-13", "close": 1.24, "volume": 116532.0}, {"date": "2025-08-14", "close": 1.24, "volume": 130690.0}, {"date": "2025-08-15", "close": 1.235, "volume": 173746.0}, {"date": "2025-08-18", "close": 1.225, "volume": 24283.0}, {"date": "2025-08-19", "close": 1.22, "volume": 111045.0}, {"date": "2025-08-20", "close": 1.22, "volume": 140644.0}, {"date": "2025-08-21", "close": 1.265, "volume": 468395.0}, {"date": "2025-08-22", "close": 1.265, "volume": 503013.0}, {"date": "2025-08-25", "close": 1.28, "volume": 272158.0}, {"date": "2025-08-26", "close": 1.27, "volume": 248281.0}, {"date": "2025-08-27", "close": 1.28, "volume": 107334.0}, {"date": "2025-08-28", "close": 1.265, "volume": 463425.0}, {"date": "2025-08-29", "close": 1.24, "volume": 169901.0}, {"date": "2025-09-01", "close": 1.245, "volume": 150649.0}, {"date": "2025-09-02", "close": 1.215, "volume": 356610.0}, {"date": "2025-09-03", "close": 1.2, "volume": 246205.0}, {"date": "2025-09-04", "close": 1.21, "volume": 292053.0}, {"date": "2025-09-05", "close": 1.22, "volume": 97114.0}, {"date": "2025-09-08", "close": 1.22, "volume": 186677.0}, {"date": "2025-09-09", "close": 1.22, "volume": 330450.0}, {"date": "2025-09-10", "close": 1.225, "volume": 168797.0}, {"date": "2025-09-11", "close": 1.22, "volume": 418972.0}, {"date": "2025-09-12", "close": 1.22, "volume": 162633.0}, {"date": "2025-09-15", "close": 1.22, "volume": 96661.0}, {"date": "2025-09-16", "close": 1.225, "volume": 254170.0}, {"date": "2025-09-17", "close": 1.22, "volume": 93206.0}, {"date": "2025-09-18", "close": 1.225, "volume": 10072.0}, {"date": "2025-09-19", "close": 1.225, "volume": 223618.0}, {"date": "2025-09-22", "close": 1.225, "volume": 300136.0}, {"date": "2025-09-23", "close": 1.225, "volume": 91817.0}, {"date": "2025-09-24", "close": 1.22, "volume": 139569.0}, {"date": "2025-09-25", "close": 1.215, "volume": 194659.0}, {"date": "2025-09-26", "close": 1.23, "volume": 81078.0}, {"date": "2025-09-29", "close": 1.235, "volume": 159784.0}, {"date": "2025-09-30", "close": 1.22, "volume": 87855.0}, {"date": "2025-10-01", "close": 1.235, "volume": 279207.0}, {"date": "2025-10-02", "close": 1.225, "volume": 339510.0}, {"date": "2025-10-03", "close": 1.225, "volume": 179816.0}, {"date": "2025-10-06", "close": 1.22, "volume": 394144.0}, {"date": "2025-10-07", "close": 1.235, "volume": 293462.0}, {"date": "2025-10-08", "close": 1.24, "volume": 331367.0}, {"date": "2025-10-09", "close": 1.24, "volume": 109924.0}, {"date": "2025-10-10", "close": 1.235, "volume": 106871.0}, {"date": "2025-10-13", "close": 1.215, "volume": 250816.0}, {"date": "2025-10-14", "close": 1.225, "volume": 253541.0}, {"date": "2025-10-15", "close": 1.22, "volume": 18757.0}, {"date": "2025-10-16", "close": 1.225, "volume": 283152.0}, {"date": "2025-10-17", "close": 1.22, "volume": 406269.0}, {"date": "2025-10-20", "close": 1.235, "volume": 428710.0}, {"date": "2025-10-21", "close": 1.265, "volume": 447083.0}, {"date": "2025-10-22", "close": 1.265, "volume": 126658.0}, {"date": "2025-10-23", "close": 1.275, "volume": 55442.0}, {"date": "2025-10-24", "close": 1.265, "volume": 266017.0}, {"date": "2025-10-27", "close": 1.28, "volume": 36495.0}, {"date": "2025-10-28", "close": 1.28, "volume": 53413.0}, {"date": "2025-10-29", "close": 1.28, "volume": 73046.0}, {"date": "2025-10-30", "close": 1.285, "volume": 143563.0}, {"date": "2025-10-31", "close": 1.285, "volume": 234141.0}, {"date": "2025-11-03", "close": 1.28, "volume": 39953.0}, {"date": "2025-11-04", "close": 1.29, "volume": 17001.0}, {"date": "2025-11-05", "close": 1.275, "volume": 181589.0}, {"date": "2025-11-06", "close": 1.275, "volume": 154297.0}, {"date": "2025-11-07", "close": 1.275, "volume": 42513.0}, {"date": "2025-11-10", "close": 1.285, "volume": 65403.0}, {"date": "2025-11-11", "close": 1.285, "volume": 61685.0}, {"date": "2025-11-12", "close": 1.28, "volume": 4352.0}, {"date": "2025-11-13", "close": 1.28, "volume": 39045.0}, {"date": "2025-11-14", "close": 1.295, "volume": 245161.0}, {"date": "2025-11-17", "close": 1.275, "volume": 211602.0}, {"date": "2025-11-18", "close": 1.275, "volume": 367611.0}, {"date": "2025-11-19", "close": 1.265, "volume": 38532.0}, {"date": "2025-11-20", "close": 1.275, "volume": 200264.0}, {"date": "2025-11-21", "close": 1.25, "volume": 135311.0}, {"date": "2025-11-24", "close": 1.265, "volume": 92348.0}, {"date": "2025-11-25", "close": 1.28, "volume": 299567.0}, {"date": "2025-11-26", "close": 1.28, "volume": 371403.0}, {"date": "2025-11-27", "close": 1.29, "volume": 99783.0}, {"date": "2025-11-28", "close": 1.295, "volume": 79328.0}, {"date": "2025-12-01", "close": 1.275, "volume": 126277.0}, {"date": "2025-12-02", "close": 1.28, "volume": 106839.0}, {"date": "2025-12-03", "close": 1.275, "volume": 127898.0}, {"date": "2025-12-04", "close": 1.275, "volume": 206754.0}, {"date": "2025-12-05", "close": 1.285, "volume": 55514.0}, {"date": "2025-12-08", "close": 1.29, "volume": 16901.0}, {"date": "2025-12-09", "close": 1.28, "volume": 189296.0}, {"date": "2025-12-10", "close": 1.27, "volume": 211226.0}, {"date": "2025-12-11", "close": 1.27, "volume": 247525.0}, {"date": "2025-12-12", "close": 1.27, "volume": 89442.0}, {"date": "2025-12-15", "close": 1.275, "volume": 26307.0}, {"date": "2025-12-16", "close": 1.275, "volume": 81909.0}, {"date": "2025-12-17", "close": 1.27, "volume": 271899.0}, {"date": "2025-12-18", "close": 1.26, "volume": 130866.0}, {"date": "2025-12-19", "close": 1.265, "volume": 65051.0}, {"date": "2025-12-22", "close": 1.275, "volume": 72572.0}, {"date": "2025-12-23", "close": 1.275, "volume": 80339.0}, {"date": "2025-12-24", "close": 1.285, "volume": 182605.0}, {"date": "2025-12-29", "close": 1.285, "volume": 261807.0}, {"date": "2025-12-30", "close": 1.285, "volume": 122.0}, {"date": "2025-12-31", "close": 1.295, "volume": 8551.0}, {"date": "2026-01-02", "close": 1.29, "volume": 7115.0}, {"date": "2026-01-05", "close": 1.285, "volume": 4716.0}, {"date": "2026-01-06", "close": 1.295, "volume": 339206.0}, {"date": "2026-01-07", "close": 1.305, "volume": 102360.0}, {"date": "2026-01-08", "close": 1.305, "volume": 132675.0}, {"date": "2026-01-09", "close": 1.315, "volume": 43801.0}, {"date": "2026-01-12", "close": 1.3, "volume": 50625.0}, {"date": "2026-01-13", "close": 1.32, "volume": 181112.0}, {"date": "2026-01-14", "close": 1.305, "volume": 61587.0}, {"date": "2026-01-15", "close": 1.31, "volume": 141379.0}, {"date": "2026-01-16", "close": 1.3, "volume": 122619.0}, {"date": "2026-01-19", "close": 1.315, "volume": 52441.0}, {"date": "2026-01-20", "close": 1.315, "volume": 273595.0}, {"date": "2026-01-21", "close": 1.305, "volume": 92658.0}, {"date": "2026-01-22", "close": 1.3, "volume": 60754.0}, {"date": "2026-01-23", "close": 1.3, "volume": 155611.0}, {"date": "2026-01-27", "close": 1.29, "volume": 212640.0}, {"date": "2026-01-28", "close": 1.27, "volume": 213860.0}, {"date": "2026-01-29", "close": 1.275, "volume": 352704.0}, {"date": "2026-01-30", "close": 1.28, "volume": 159771.0}, {"date": "2026-02-02", "close": 1.27, "volume": 45357.0}, {"date": "2026-02-03", "close": 1.28, "volume": 45994.0}, {"date": "2026-02-04", "close": 1.27, "volume": 16621.0}, {"date": "2026-02-05", "close": 1.26, "volume": 125119.0}, {"date": "2026-02-06", "close": 1.27, "volume": 107162.0}, {"date": "2026-02-09", "close": 1.275, "volume": 39714.0}, {"date": "2026-02-10", "close": 1.265, "volume": 2854.0}, {"date": "2026-02-11", "close": 1.26, "volume": 77354.0}, {"date": "2026-02-12", "close": 1.24, "volume": 441975.0}, {"date": "2026-02-13", "close": 1.235, "volume": 111572.0}, {"date": "2026-02-16", "close": 1.24, "volume": 162287.0}, {"date": "2026-02-17", "close": 1.24, "volume": 68566.0}, {"date": "2026-02-18", "close": 1.23, "volume": 426849.0}, {"date": "2026-02-19", "close": 1.25, "volume": 122598.0}, {"date": "2026-02-20", "close": 1.24, "volume": 56405.0}, {"date": "2026-02-23", "close": 1.23, "volume": 234757.0}, {"date": "2026-02-24", "close": 1.24, "volume": 188278.0}, {"date": "2026-02-25", "close": 1.24, "volume": 38710.0}, {"date": "2026-02-26", "close": 1.255, "volume": 294663.0}, {"date": "2026-02-27", "close": 1.23, "volume": 22349.0}, {"date": "2026-03-02", "close": 1.205, "volume": 162485.0}, {"date": "2026-03-03", "close": 1.215, "volume": 12301.0}, {"date": "2026-03-04", "close": 1.225, "volume": 110951.0}, {"date": "2026-03-09", "close": 1.19, "volume": 135615.0}, {"date": "2026-03-10", "close": 1.205, "volume": 292602.0}, {"date": "2026-03-11", "close": 1.205, "volume": 135568.0}, {"date": "2026-03-12", "close": 1.195, "volume": 408710.0}, {"date": "2026-03-13", "close": 1.18, "volume": 299821.0}, {"date": "2026-03-16", "close": 1.195, "volume": 184002.0}, {"date": "2026-03-17", "close": 1.2, "volume": 50833.0}, {"date": "2026-03-18", "close": 1.2, "volume": 358318.0}, {"date": "2026-03-19", "close": 1.19, "volume": 64921.0}, {"date": "2026-03-20", "close": 1.21, "volume": 108772.0}, {"date": "2026-03-23", "close": 1.18, "volume": 116099.0}, {"date": "2026-03-24", "close": 1.175, "volume": 134597.0}, {"date": "2026-03-25", "close": 1.165, "volume": 131685.0}, {"date": "2026-03-26", "close": 1.18, "volume": 288366.0}, {"date": "2026-03-27", "close": 1.17, "volume": 66537.0}, {"date": "2026-03-30", "close": 1.16, "volume": 101159.0}, {"date": "2026-03-31", "close": 1.165, "volume": 84214.0}, {"date": "2026-04-01", "close": 1.18, "volume": 95565.0}, {"date": "2026-04-02", "close": 1.195, "volume": 38881.0}, {"date": "2026-04-07", "close": 1.19, "volume": 57262.0}, {"date": "2026-04-08", "close": 1.22, "volume": 164336.0}, {"date": "2026-04-09", "close": 1.215, "volume": 232608.0}, {"date": "2026-04-10", "close": 1.215, "volume": 157278.0}, {"date": "2026-04-13", "close": 1.21, "volume": 24231.0}, {"date": "2026-04-14", "close": 1.215, "volume": 110106.0}, {"date": "2026-04-15", "close": 1.225, "volume": 73166.0}, {"date": "2026-04-16", "close": 1.23, "volume": 30647.0}, {"date": "2026-04-17", "close": 1.225, "volume": 33648.0}, {"date": "2026-04-20", "close": 1.245, "volume": 154953.0}, {"date": "2026-04-21", "close": 1.24, "volume": 89053.0}, {"date": "2026-04-22", "close": 1.235, "volume": 431012.0}, {"date": "2026-04-23", "close": 1.23, "volume": 25013.0}, {"date": "2026-04-24", "close": 1.23, "volume": 339082.0}, {"date": "2026-04-27", "close": 1.225, "volume": 168259.0}, {"date": "2026-04-28", "close": 1.225, "volume": 136055.0}, {"date": "2026-04-29", "close": 1.23, "volume": 527228.0}, {"date": "2026-04-30", "close": 1.22, "volume": 4989.0}, {"date": "2026-05-01", "close": 1.23, "volume": 126345.0}, {"date": "2026-05-04", "close": 1.2325, "volume": 51256.0}, {"date": "2026-05-05", "close": 1.235, "volume": 25404.0}, {"date": "2026-05-06", "close": 1.235, "volume": 411834.0}, {"date": "2026-05-07", "close": 1.25, "volume": 158170.0}, {"date": "2026-05-08", "close": 1.27, "volume": 203884.0}, {"date": "2026-05-11", "close": 1.255, "volume": 85798.0}, {"date": "2026-05-12", "close": 1.255, "volume": 299045.0}, {"date": "2026-05-13", "close": 1.255, "volume": 146125.0}, {"date": "2026-05-14", "close": 1.255, "volume": 79168.0}, {"date": "2026-05-15", "close": 1.26, "volume": 85252.0}, {"date": "2026-05-18", "close": 1.25, "volume": 29201.0}, {"date": "2026-05-19", "close": 1.255, "volume": 49112.0}, {"date": "2026-05-20", "close": 1.25, "volume": 239081.0}, {"date": "2026-05-21", "close": 1.265, "volume": 142609.0}, {"date": "2026-05-22", "close": 1.26, "volume": 57857.0}, {"date": "2026-05-25", "close": 1.27, "volume": 75787.0}, {"date": "2026-05-26", "close": 1.265, "volume": 54369.0}, {"date": "2026-05-27", "close": 1.27, "volume": 292726.0}, {"date": "2026-05-28", "close": 1.29, "volume": 133511.0}, {"date": "2026-05-29", "close": 1.275, "volume": 63903.0}, {"date": "2026-06-02", "close": 1.26, "volume": 255195.0}, {"date": "2026-06-03", "close": 1.265, "volume": 382455.0}, {"date": "2026-06-04", "close": 1.26, "volume": 53782.0}, {"date": "2026-06-05", "close": 1.265, "volume": 24005.0}, {"date": "2026-06-09", "close": 1.25, "volume": 232455.0}, {"date": "2026-06-10", "close": 1.24, "volume": 193254.0}, {"date": "2026-06-11", "close": 1.23, "volume": 87482.0}, {"date": "2026-06-12", "close": 1.245, "volume": 95701.0}, {"date": "2026-06-15", "close": 1.26, "volume": 50861.0}, {"date": "2026-06-16", "close": 1.265, "volume": 365738.0}, {"date": "2026-06-17", "close": 1.27, "volume": 8949.0}, {"date": "2026-06-18", "close": 1.26, "volume": 29460.0}, {"date": "2026-06-19", "close": 1.26, "volume": 79308.0}, {"date": "2026-06-22", "close": 1.255, "volume": 396544.0}, {"date": "2026-06-23", "close": 1.26, "volume": 216171.0}, {"date": "2026-06-24", "close": 1.25, "volume": 256988.0}, {"date": "2026-06-25", "close": 1.255, "volume": 166.0}, {"date": "2026-06-26", "close": 1.295, "volume": 384685.0}, {"date": "2026-06-29", "close": 1.295, "volume": 85299.0}, {"date": "2026-06-30", "close": 1.3, "volume": 150281.0}, {"date": "2026-07-01", "close": 1.29, "volume": 229377.0}, {"date": "2026-07-02", "close": 1.31, "volume": 131156.0}, {"date": "2026-07-03", "close": 1.305, "volume": 321319.0}, {"date": "2026-07-06", "close": 1.315, "volume": 138933.0}, {"date": "2026-07-07", "close": 1.33, "volume": 163988.0}, {"date": "2026-07-08", "close": 1.33, "volume": 202733.0}, {"date": "2026-07-09", "close": 1.32, "volume": 204897.0}, {"date": "2026-07-10", "close": 1.335, "volume": 147327.0}, {"date": "2026-07-13", "close": 1.34, "volume": 170807.0}, {"date": "2026-07-14", "close": 1.34, "volume": 196393.0}, {"date": "2026-07-15", "close": 1.325, "volume": 402952.0}, {"date": "2026-07-16", "close": 1.33, "volume": 273575.0}, {"date": "2026-07-17", "close": 1.335, "volume": 480012.0}, {"date": "2026-07-20", "close": 1.33, "volume": 299727.0}, {"date": "2026-07-21", "close": 1.305, "volume": 648154.0}, {"date": "2026-07-22", "close": 1.3, "volume": 353279.0}, {"date": "2026-07-23", "close": 1.305, "volume": 602282.0}, {"date": "2026-07-24", "close": 1.29, "volume": 382776.0}, {"date": "2026-07-27", "close": 1.31, "volume": 513354.0}, {"date": "2026-07-28", "close": 1.315, "volume": 425140.0}, {"date": "2026-07-29", "close": 1.33, "volume": 8148474.0}, {"date": "2026-07-30", "close": 1.31, "volume": 708659.0}, {"date": "2026-07-31", "close": 1.155, "volume": 583460.0}, {"date": "2026-08-03", "close": 1.16, "volume": 227389.0}, {"date": "2026-08-04", "close": 1.18, "volume": 111779.0}, {"date": "2026-08-05", "close": 1.185, "volume": 278465.0}, {"date": "2026-08-06", "close": 1.17, "volume": 96559.0}, {"date": "2026-08-07", "close": 1.14, "volume": 104380.0}, {"date": "2026-08-10", "close": 1.145, "volume": 78623.0}, {"date": "2026-08-11", "close": 1.14, "volume": 198179.0}, {"date": "2026-08-12", "close": 1.125, "volume": 116257.0}, {"date": "2026-08-13", "close": 1.14, "volume": 140754.0}, {"date": "2026-08-14", "close": 1.145, "volume": 105925.0}, {"date": "2026-08-17", "close": 1.135, "volume": 240959.0}, {"date": "2026-08-18", "close": 1.125, "volume": 75666.0}, {"date": "2026-08-19", "close": 1.105, "volume": 285062.0}, {"date": "2026-08-20", "close": 1.085, "volume": 268166.0}, {"date": "2026-08-21", "close": 1.085, "volume": 54095.0}, {"date": "2026-08-24", "close": 1.095, "volume": 48744.0}, {"date": "2026-08-25", "close": 1.105, "volume": 124691.0}, {"date": "2026-08-26", "close": 1.12, "volume": 53562.0}, {"date": "2026-08-27", "close": 1.095, "volume": 49617.0}, {"date": "2026-08-28", "close": 1.08, "volume": 96033.0}, {"date": "2026-08-31", "close": 1.07, "volume": 119350.0}, {"date": "2026-09-01", "close": 1.095, "volume": 269181.0}, {"date": "2026-09-02", "close": 1.08, "volume": 23664.0}, {"date": "2026-09-03", "close": 1.07, "volume": 79534.0}, {"date": "2026-09-04", "close": 1.075, "volume": 139260.0}, {"date": "2026-09-07", "close": 1.08, "volume": 35014.0}], "refreshing": true}