{"ticker": "RIC", "overview": {"name": "Ridley Corporation Limited", "country": "Australia", "industry": "Food, Beverage & Tobacco"}, "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": "RIC", "has_prices": true, "as_of": "2026-09-18", "last": 2.61, "prev_close": 2.64, "change": -0.03000000000000025, "change_pct": -0.011363636363636458, "session_volume": 2011908.0, "vwap_5": 2.6280963885012723, "vwap_20": 2.621151386419909, "vwap_60": 2.7196685553409874, "vwap_250": 2.7156543159651956, "high_52w": 3.0, "low_52w": 2.38, "avg_volume_20": 1086874.9, "sessions": 400, "market_cap": {"value": 989612115.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03144314", "src": "ASX", "ticker": "RIC", "cik": "", "company": "Ridley Corporation Limited", "company_raw": "Ridley Corporation Limited", "who": "Schroder Investment Management Australia Limited (\u201cSimal\u201d), Teachers Insurance and Annuity", "who_key": "Schroder Investment Management Australia Limited (\u201cSIMAL\u201d), Teachers Insurance and Annuity", "role": "Substantial holder", "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": "Buying quietly: Schroder Investment Management Australia Limited (\u201cSIMAL\u201d), Teachers Insurance and Annuity lifts RIC 7.50% to 21.05%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144314", "trade_date": "2026-10-01", "timestamp": "2026-10-01", "mins": 46964}, {"id": "ASXSH-03144456", "src": "ASX", "ticker": "RIC", "cik": "", "company": "Ridley Corporation Limited", "company_raw": "Ridley Corporation Limited", "who": "Chester Asset Management Pty Ltd", "who_key": "Chester Asset Management Pty Ltd", "role": "Substantial holder", "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": "Chester Asset Management Pty Ltd crosses the line: 8.64% of RIC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144456", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55604}, {"id": "ASX-03129818", "src": "ASX", "ticker": "RIC", "cik": "", "company": "Ridley Corporation Limited", "company_raw": "Ridley Corporation 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": "Someone big just shifted their RIC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129818", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100244}, {"id": "ASXSH-03085530", "src": "ASX", "ticker": "RIC", "cik": "", "company": "Ridley Corporation Limited", "company_raw": "Ridley Corporation Limited", "who": "Schroder Investment Management Australia Limited and all its related bodies corporate", "who_key": "Schroder Investment Management Australia Limited and all its related bodies corporate", "role": "Substantial holder", "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": "Schroder Investment Management Australia Limited and all its related bodies corporate is selling down RIC \u2014 8.52% to 7.50%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03085530", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Schroder Investment Management Australia Limited (\u201cSIMAL\u201d), Teachers Insurance a", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 21.05, "notice_date": "2026-10-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144314-3A703312", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "COPIA INVESTMENT PARTNERS LTD", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.58, "notice_date": "2026-10-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144452-3A703328", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Chester Asset Management Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.64, "notice_date": "2026-10-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144456-3A703330", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Schroder Investment Management Australia Limited and all its related bodies corp", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.52, "notice_date": "2026-05-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03085530-3A692494", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Laing", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/ric", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Melanie Susan Laing", "notice_type": "3Y", "direct_shares": 22099.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03084702-3A692344", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Masters", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-03", "source_url": "https://www.marketindex.com.au/asx/ric", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Knudsen", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-03", "source_url": "https://www.marketindex.com.au/asx/ric", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Mann", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-27", "source_url": "https://www.marketindex.com.au/asx/ric", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R van Barneveld", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-27", "source_url": "https://www.marketindex.com.au/asx/ric", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Laing", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-04", "source_url": "https://www.marketindex.com.au/asx/ric", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Lord", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-30", "source_url": "https://www.marketindex.com.au/asx/ric", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Raffe", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-31", "source_url": "https://www.marketindex.com.au/asx/ric", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M McMahon", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-27", "source_url": "https://www.marketindex.com.au/asx/ric", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Jones", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-27", "source_url": "https://www.marketindex.com.au/asx/ric", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-01", "source_url": "https://www.marketindex.com.au/asx/ric", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-18", "source_url": "https://www.marketindex.com.au/asx/ric", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-18", "source_url": "https://www.marketindex.com.au/asx/ric", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-18", "source_url": "https://www.marketindex.com.au/asx/ric", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-18", "source_url": "https://www.marketindex.com.au/asx/ric", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-05", "source_url": "https://www.marketindex.com.au/asx/ric", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-04", "source_url": "https://www.marketindex.com.au/asx/ric", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/ric", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/ric", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-25", "source_url": "https://www.marketindex.com.au/asx/ric", "needs_ocr": 0}], "directors": [{"name": "Melanie Susan Laing", "first_seen": "2026-04-30", "last_seen": "2026-04-30", "status": "current", "notices": 1}, {"name": "R Jones", "first_seen": "2020-08-27", "last_seen": "2020-08-27", "status": "past", "notices": 1}, {"name": "M McMahon", "first_seen": "2020-08-27", "last_seen": "2020-08-27", "status": "past", "notices": 1}, {"name": "J Raffe", "first_seen": "2022-08-31", "last_seen": "2022-08-31", "status": "past", "notices": 1}, {"name": "D Lord", "first_seen": "2022-11-30", "last_seen": "2022-11-30", "status": "past", "notices": 1}, {"name": "R van Barneveld", "first_seen": "2023-11-27", "last_seen": "2023-11-27", "status": "past", "notices": 1}, {"name": "P Mann", "first_seen": "2023-11-27", "last_seen": "2023-11-27", "status": "past", "notices": 1}, {"name": "E Knudsen", "first_seen": "2024-10-03", "last_seen": "2024-10-03", "status": "past", "notices": 1}, {"name": "D Masters", "first_seen": "2024-10-03", "last_seen": "2024-10-03", "status": "past", "notices": 1}, {"name": "M Laing", "first_seen": "2023-09-04", "last_seen": "2026-04-30", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Company Administration", "title": "Change of Company Secretary", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153517-3A705036"}, {"date": "2026-10-16", "form": "Other", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149365-3A704302"}, {"date": "2026-10-05", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144456-3A703330"}, {"date": "2026-10-05", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144452-3A703328"}, {"date": "2026-10-05", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144314-3A703312"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142078-3A702921"}, {"date": "2026-09-22", "form": "Issued Capital", "title": "Notification regarding unquoted securities - RIC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138066-3A702233"}, {"date": "2026-09-21", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137582-3A702145"}, {"date": "2026-09-21", "form": "Issued Capital", "title": "Notification of cessation of securities - RIC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137578-3A702144"}, {"date": "2026-09-17", "form": "Notice Of Meeting", "title": "AGM Date and Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136558-3A701969"}, {"date": "2026-09-14", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135109-3A701688"}], "performance": {"ticker": "RIC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-07", "close": 0.4427811, "volume": 1016.0}, {"date": "1990-08-08", "close": 0.4427811, "volume": null}, {"date": "1990-08-09", "close": 0.4427811, "volume": null}, {"date": "1990-08-10", "close": 0.4427811, "volume": null}, {"date": "1990-08-13", "close": 0.4427811, "volume": null}, {"date": "1990-08-14", "close": 0.4427811, "volume": null}, {"date": "1990-08-15", "close": 0.4427811, "volume": null}, {"date": "1990-08-16", "close": 0.4427811, "volume": null}, {"date": "1990-08-17", "close": 0.4427811, "volume": null}, {"date": "1990-08-20", "close": 0.4427811, "volume": null}, {"date": "1990-08-21", "close": 0.4427811, "volume": null}, {"date": "1990-08-22", "close": 0.4427811, "volume": null}, {"date": "1990-08-23", "close": 0.4427811, "volume": null}, {"date": "1990-08-24", "close": 0.4427811, "volume": null}, {"date": "1990-08-27", "close": 0.4427811, "volume": null}, {"date": "1990-08-28", "close": 0.4427811, "volume": null}, {"date": "1990-08-29", "close": 0.4427811, "volume": null}, {"date": "1990-08-30", "close": 0.4427811, "volume": null}, {"date": "1990-08-31", "close": 0.4427811, "volume": null}, {"date": "1990-09-03", "close": 0.4427811, "volume": null}, {"date": "1990-09-04", "close": 0.4427811, "volume": null}, {"date": "1990-09-05", "close": 0.4427811, "volume": null}, {"date": "1990-09-06", "close": 0.4427811, "volume": null}, {"date": "1990-09-07", "close": 0.4427811, "volume": null}, {"date": "1990-09-10", "close": 0.4427811, "volume": null}, {"date": "1990-09-11", "close": 0.4427811, "volume": null}, {"date": "1990-09-12", "close": 0.4427811, "volume": null}, {"date": "1990-09-13", "close": 0.4427811, "volume": null}, {"date": "1990-09-14", "close": 0.4427811, "volume": null}, {"date": "1990-09-17", "close": 0.4427811, "volume": null}, {"date": "1990-09-18", "close": 0.4427811, "volume": null}, {"date": "1990-09-19", "close": 0.4427811, "volume": null}, {"date": "1990-09-20", "close": 0.4427811, "volume": null}, {"date": "1990-09-21", "close": 0.4427811, "volume": 3049.0}, {"date": "1990-09-24", "close": 0.4427811, "volume": null}, {"date": "1990-09-25", "close": 0.4427811, "volume": null}, {"date": "1990-09-26", "close": 0.4427811, "volume": null}, {"date": "1990-09-27", "close": 0.4427811, "volume": null}, {"date": "1990-09-28", "close": 0.4427811, "volume": null}, {"date": "1990-10-01", "close": 0.4427811, "volume": null}, {"date": "1990-10-02", "close": 0.4427811, "volume": null}, {"date": "1990-10-03", "close": 0.4427811, "volume": null}, {"date": "1990-10-04", "close": 0.4427811, "volume": null}, {"date": "1990-10-05", "close": 0.4427811, "volume": null}, {"date": "1990-10-08", "close": 0.42310194, "volume": 50815.0}, {"date": "1990-10-09", "close": 0.42310194, "volume": null}, {"date": "1990-10-10", "close": 0.42310194, "volume": null}, {"date": "1990-10-11", "close": 0.4427811, "volume": 1016.0}, {"date": "1990-10-12", "close": 0.4427811, "volume": null}, {"date": "1990-10-15", "close": 0.4427811, "volume": null}, {"date": "1990-10-16", "close": 0.4427811, "volume": 2033.0}, {"date": "1990-10-17", "close": 0.4427811, "volume": null}, {"date": "1990-10-18", "close": 0.4427811, "volume": null}, {"date": "1990-10-19", "close": 0.4427811, "volume": null}, {"date": "1990-10-22", "close": 0.4427811, "volume": null}, {"date": "1990-10-23", "close": 0.4427811, "volume": null}, {"date": "1990-10-24", "close": 0.4427811, "volume": null}, {"date": "1990-10-25", "close": 0.4427811, "volume": null}, {"date": "1990-10-26", "close": 0.4427811, "volume": null}, {"date": "1990-10-29", "close": 0.4427811, "volume": null}, {"date": "1990-10-30", "close": 0.4427811, "volume": null}, {"date": "1990-10-31", "close": 0.4427811, "volume": null}, {"date": "1990-11-01", "close": 0.4427811, "volume": null}, {"date": "1990-11-02", "close": 0.3443853, "volume": 2846.0}, {"date": "1990-11-05", "close": 0.3443853, "volume": null}, {"date": "1990-11-06", "close": 0.3443853, "volume": null}, {"date": "1990-11-07", "close": 0.3443853, "volume": 2033.0}, {"date": "1990-11-08", "close": 0.3443853, "volume": null}, {"date": "1990-11-09", "close": 0.3443853, "volume": null}, {"date": "1990-11-12", "close": 0.3443853, "volume": null}, {"date": "1990-11-13", "close": 0.3443853, "volume": null}, {"date": "1990-11-14", "close": 0.3443853, "volume": null}, {"date": "1990-11-15", "close": 0.3443853, "volume": null}, {"date": "1990-11-16", "close": 0.3443853, "volume": null}, {"date": "1990-11-19", "close": 0.3443853, "volume": null}, {"date": "1990-11-20", "close": 0.3443853, "volume": null}, {"date": "1990-11-21", "close": 0.3443853, "volume": null}, {"date": "1990-11-22", "close": 0.3443853, "volume": 10163.0}, {"date": "1990-11-23", "close": 0.3443853, "volume": null}, {"date": "1990-11-26", "close": 0.3443853, "volume": null}, {"date": "1990-11-27", "close": 0.3443853, "volume": null}, {"date": "1990-11-28", "close": 0.3443853, "volume": null}, {"date": "1990-11-29", "close": 0.3443853, "volume": null}, {"date": "1990-11-30", "close": 0.3443853, "volume": null}, {"date": "1990-12-03", "close": 0.3443853, "volume": null}, {"date": "1990-12-04", "close": 0.3443853, "volume": null}, {"date": "1990-12-05", "close": 0.3443853, "volume": null}, {"date": "1990-12-06", "close": 0.3443853, "volume": null}, {"date": "1990-12-07", "close": 0.3443853, "volume": null}, {"date": "1990-12-10", "close": 0.3443853, "volume": null}, {"date": "1990-12-11", "close": 0.3443853, "volume": null}, {"date": "1990-12-12", "close": 0.3443853, "volume": null}, {"date": "1990-12-13", "close": 0.3443853, "volume": null}, {"date": "1990-12-14", "close": 0.3443853, "volume": null}, {"date": "1990-12-17", "close": 0.3443853, "volume": null}, {"date": "1990-12-18", "close": 0.3443853, "volume": null}, {"date": "1990-12-19", "close": 0.3443853, "volume": null}, {"date": "1990-12-20", "close": 0.3443853, "volume": null}, {"date": "1990-12-21", "close": 0.3443853, "volume": null}, {"date": "1990-12-24", "close": 0.31486656, "volume": 10163.0}, {"date": "1990-12-25", "close": 0.31486656, "volume": null}, {"date": "1990-12-26", "close": 0.31486656, "volume": null}, {"date": "1990-12-27", "close": 0.31486656, "volume": null}, {"date": "1990-12-28", "close": 0.31486656, "volume": null}, {"date": "1990-12-31", "close": 0.31486656, "volume": null}, {"date": "1991-01-01", "close": 0.31486656, "volume": null}, {"date": "1991-01-02", "close": 0.31486656, "volume": null}, {"date": "1991-01-03", "close": 0.31486656, "volume": null}, {"date": "1991-01-04", "close": 0.31486656, "volume": null}, {"date": "1991-01-07", "close": 0.31486656, "volume": null}, {"date": "1991-01-08", "close": 0.31486656, "volume": null}, {"date": "1991-01-09", "close": 0.31486656, "volume": null}, {"date": "1991-01-10", "close": 0.31486656, "volume": null}, {"date": "1991-01-11", "close": 0.31486656, "volume": null}, {"date": "1991-01-14", "close": 0.2459895, "volume": 20326.0}, {"date": "1991-01-15", "close": 0.2459895, "volume": null}, {"date": "1991-01-16", "close": 0.2459895, "volume": null}, {"date": "1991-01-17", "close": 0.2459895, "volume": null}, {"date": "1991-01-18", "close": 0.2459895, "volume": null}, {"date": "1991-01-21", "close": 0.2459895, "volume": null}, {"date": "1991-01-22", "close": 0.2459895, "volume": null}, {"date": "1991-01-23", "close": 0.2459895, "volume": null}, {"date": "1991-01-24", "close": 0.2459895, "volume": null}, {"date": "1991-01-25", "close": 0.2459895, "volume": null}, {"date": "1991-01-28", "close": 0.2459895, "volume": null}, {"date": "1991-01-29", "close": 0.2459895, "volume": null}, {"date": "1991-01-30", "close": 0.2459895, "volume": null}, {"date": "1991-01-31", "close": 0.2459895, "volume": null}, {"date": "1991-02-01", "close": 0.2459895, "volume": null}, {"date": "1991-02-04", "close": 0.27550824, "volume": 10163.0}, {"date": "1991-02-05", "close": 0.27550824, "volume": 3049.0}, {"date": "1991-02-06", "close": 0.27550824, "volume": 17277.0}, {"date": "1991-02-07", "close": 0.27550824, "volume": null}, {"date": "1991-02-08", "close": 0.27550824, "volume": null}, {"date": "1991-02-11", "close": 0.27550824, "volume": null}, {"date": "1991-02-12", "close": 0.2951874, "volume": 4065.0}, {"date": "1991-02-13", "close": 0.2951874, "volume": null}, {"date": "1991-02-14", "close": 0.2951874, "volume": null}, {"date": "1991-02-15", "close": 0.2951874, "volume": null}, {"date": "1991-02-18", "close": 0.2951874, "volume": null}, {"date": "1991-02-19", "close": 0.2951874, "volume": null}, {"date": "1991-02-20", "close": 0.2951874, "volume": null}, {"date": "1991-02-21", "close": 0.2951874, "volume": null}, {"date": "1991-02-22", "close": 0.2951874, "volume": null}, {"date": "1991-02-25", "close": 0.2951874, "volume": null}, {"date": "1991-02-26", "close": 0.31486656, "volume": 4065.0}, {"date": "1991-02-27", "close": 0.31486656, "volume": 10163.0}, {"date": "1991-02-28", "close": 0.31486656, "volume": null}, {"date": "1991-03-01", "close": 0.31486656, "volume": null}, {"date": "1991-03-04", "close": 0.31486656, "volume": null}, {"date": "1991-03-05", "close": 0.2951874, "volume": 1016.0}, {"date": "1991-03-06", "close": 0.2951874, "volume": 1016.0}, {"date": "1991-03-07", "close": 0.2951874, "volume": null}, {"date": "1991-03-08", "close": 0.2951874, "volume": 21342.0}, {"date": "1991-03-11", "close": 0.2951874, "volume": null}, {"date": "1991-03-12", "close": 0.2951874, "volume": 9147.0}, {"date": "1991-03-13", "close": 0.27550824, "volume": 3049.0}, {"date": "1991-03-14", "close": 0.27550824, "volume": null}, {"date": "1991-03-15", "close": 0.27550824, "volume": null}, {"date": "1991-03-18", "close": 0.27550824, "volume": null}, {"date": "1991-03-19", "close": 0.30502698, "volume": 834385.0}, {"date": "1991-03-20", "close": 0.2951874, "volume": 679907.0}, {"date": "1991-03-21", "close": 0.31486656, "volume": 711412.0}, {"date": "1991-03-22", "close": 0.31486656, "volume": null}, {"date": "1991-03-25", "close": 0.31486656, "volume": 783570.0}, {"date": "1991-03-26", "close": 0.31486656, "volume": null}, {"date": "1991-03-27", "close": 0.3443853, "volume": 10163.0}, {"date": "1991-03-28", "close": 0.3443853, "volume": 20326.0}, {"date": "1991-03-29", "close": 0.3443853, "volume": null}, {"date": "1991-04-01", "close": 0.3443853, "volume": null}, {"date": "1991-04-02", "close": 0.3443853, "volume": null}, {"date": "1991-04-03", "close": 0.3443853, "volume": 45734.0}, {"date": "1991-04-04", "close": 0.3443853, "volume": 5082.0}, {"date": "1991-04-05", "close": 0.36406446, "volume": 60978.0}, {"date": "1991-04-08", "close": 0.36406446, "volume": 30489.0}, {"date": "1991-04-09", "close": 0.38374362, "volume": 40652.0}, {"date": "1991-04-10", "close": 0.3935832, "volume": 10163.0}, {"date": "1991-04-11", "close": 0.3935832, "volume": null}, {"date": "1991-04-12", "close": 0.3935832, "volume": null}, {"date": "1991-04-15", "close": 0.3935832, "volume": 14228.0}, {"date": "1991-04-16", "close": 0.3935832, "volume": 3049.0}, {"date": "1991-04-17", "close": 0.3935832, "volume": 3049.0}, {"date": "1991-04-18", "close": 0.3935832, "volume": null}, {"date": "1991-04-19", "close": 0.3935832, "volume": null}, {"date": "1991-04-22", "close": 0.3935832, "volume": 5082.0}, {"date": "1991-04-23", "close": 0.3935832, "volume": null}, {"date": "1991-04-24", "close": 0.3935832, "volume": null}, {"date": "1991-04-25", "close": 0.3935832, "volume": null}, {"date": "1991-04-26", "close": 0.43294152, "volume": 25408.0}, {"date": "1991-04-29", "close": 0.41326236, "volume": 13212.0}, {"date": "1991-04-30", "close": 0.41326236, "volume": 17277.0}, {"date": "1991-05-01", "close": 0.43294152, "volume": 34554.0}, {"date": "1991-05-02", "close": 0.4427811, "volume": 2033.0}, {"date": "1991-05-03", "close": 0.4427811, "volume": null}, {"date": "1991-05-06", "close": 0.4427811, "volume": null}, {"date": "1991-05-07", "close": 0.4427811, "volume": 203261.0}, {"date": "1991-05-08", "close": 0.47229984, "volume": 10163.0}, {"date": "1991-05-09", "close": 0.45262068, "volume": 19310.0}, {"date": "1991-05-10", "close": 0.4427811, "volume": 472581.0}, {"date": "1991-05-13", "close": 0.4427811, "volume": 5082.0}, {"date": "1991-05-14", "close": 0.4427811, "volume": 7114.0}, {"date": "1991-05-15", "close": 0.4427811, "volume": null}, {"date": "1991-05-16", "close": 0.4427811, "volume": null}, {"date": "1991-05-17", "close": 0.43294152, "volume": 6098.0}, {"date": "1991-05-20", "close": 0.43294152, "volume": null}, {"date": "1991-05-21", "close": 0.43294152, "volume": null}, {"date": "1991-05-22", "close": 0.43294152, "volume": null}, {"date": "1991-05-23", "close": 0.4427811, "volume": 16261.0}, {"date": "1991-05-24", "close": 0.4427811, "volume": 299810.0}, {"date": "1991-05-27", "close": 0.47229984, "volume": 213424.0}, {"date": "1991-05-28", "close": 0.47229984, "volume": null}, {"date": "1991-05-29", "close": 0.46246026, "volume": 50815.0}, {"date": "1991-05-30", "close": 0.46246026, "volume": 20326.0}, {"date": "1991-05-31", "close": 0.46246026, "volume": null}, {"date": "1991-06-03", "close": 0.46246026, "volume": null}, {"date": "1991-06-04", "close": 0.46246026, "volume": null}, {"date": "1991-06-05", "close": 0.47229984, "volume": 6098.0}, {"date": "1991-06-06", "close": 0.47229984, "volume": null}, {"date": "1991-06-07", "close": 0.47229984, "volume": 424815.0}, {"date": "1991-06-10", "close": 0.47229984, "volume": null}, {"date": "1991-06-11", "close": 0.47229984, "volume": null}, {"date": "1991-06-12", "close": 0.47229984, "volume": null}, {"date": "1991-06-13", "close": 0.47229984, "volume": null}, {"date": "1991-06-14", "close": 0.47229984, "volume": null}, {"date": "1991-06-17", "close": 0.47229984, "volume": null}, {"date": "1991-06-18", "close": 0.46246026, "volume": 9147.0}, {"date": "1991-06-19", "close": 0.46246026, "volume": null}, {"date": "1991-06-20", "close": 0.46246026, "volume": 11687.0}, {"date": "1991-06-21", "close": 0.46246026, "volume": null}, {"date": "1991-06-24", "close": 0.46246026, "volume": null}, {"date": "1991-06-25", "close": 0.4427811, "volume": 30489.0}, {"date": "1991-06-26", "close": 0.4427811, "volume": null}, {"date": "1991-06-27", "close": 0.4427811, "volume": null}, {"date": "1991-06-28", "close": 0.4427811, "volume": null}, {"date": "1991-07-01", "close": 0.4427811, "volume": null}, {"date": "1991-07-02", "close": 0.42310194, "volume": 5082.0}, {"date": "1991-07-03", "close": 0.42310194, "volume": null}, {"date": "1991-07-04", "close": 0.42310194, "volume": null}, {"date": "1991-07-05", "close": 0.42310194, "volume": null}, {"date": "1991-07-08", "close": 0.42310194, "volume": null}, {"date": "1991-07-09", "close": 0.42310194, "volume": 5082.0}, {"date": "1991-07-10", "close": 0.42310194, "volume": null}, {"date": "1991-07-11", "close": 0.42310194, "volume": null}, {"date": "1991-07-12", "close": 0.42310194, "volume": null}, {"date": "1991-07-15", "close": 0.42310194, "volume": null}, {"date": "1991-07-16", "close": 0.42310194, "volume": null}, {"date": "1991-07-17", "close": 0.42310194, "volume": null}, {"date": "1991-07-18", "close": 0.42310194, "volume": null}, {"date": "1991-07-19", "close": 0.43294152, "volume": 15245.0}, {"date": "1991-07-22", "close": 0.43294152, "volume": null}, {"date": "1991-07-23", "close": 0.42310194, "volume": 215456.0}, {"date": "1991-07-24", "close": 0.42310194, "volume": null}, {"date": "1991-07-25", "close": 0.4427811, "volume": 4065.0}, {"date": "1991-07-26", "close": 0.4427811, "volume": null}, {"date": "1991-07-29", "close": 0.43294152, "volume": 6098.0}, {"date": "1991-07-30", "close": 0.41326236, "volume": 5082.0}, {"date": "1991-07-31", "close": 0.41326236, "volume": 11179.0}, {"date": "1991-08-01", "close": 0.3935832, "volume": 4065.0}, {"date": "1991-08-02", "close": 0.3935832, "volume": null}, {"date": "1991-08-05", "close": 0.40342278, "volume": 20326.0}, {"date": "1991-08-06", "close": 0.3935832, "volume": 11179.0}, {"date": "1991-08-07", "close": 0.3935832, "volume": null}, {"date": "1991-08-08", "close": 0.40342278, "volume": 10163.0}, {"date": "1991-08-09", "close": 0.40342278, "volume": null}, {"date": "1991-08-12", "close": 0.40342278, "volume": null}, {"date": "1991-08-13", "close": 0.38374362, "volume": 20326.0}, {"date": "1991-08-14", "close": 0.38374362, "volume": null}, {"date": "1991-08-15", "close": 0.3935832, "volume": 3049.0}, {"date": "1991-08-16", "close": 0.3935832, "volume": null}, {"date": "1991-08-19", "close": 0.3935832, "volume": null}, {"date": "1991-08-20", "close": 0.3935832, "volume": null}, {"date": "1991-08-21", "close": 0.3935832, "volume": null}, {"date": "1991-08-22", "close": 0.3935832, "volume": null}, {"date": "1991-08-23", "close": 0.3935832, "volume": null}, {"date": "1991-08-26", "close": 0.42310194, "volume": 14228.0}, {"date": "1991-08-27", "close": 0.45262068, "volume": 203261.0}, {"date": "1991-08-28", "close": 0.4427811, "volume": 18293.0}, {"date": "1991-08-29", "close": 0.4427811, "volume": 1016.0}, {"date": "1991-08-30", "close": 0.4427811, "volume": 25408.0}, {"date": "1991-09-02", "close": 0.4427811, "volume": null}, {"date": "1991-09-03", "close": 0.4427811, "volume": null}, {"date": "1991-09-04", "close": 0.4427811, "volume": null}, {"date": "1991-09-05", "close": 0.47229984, "volume": 240864.0}, {"date": "1991-09-06", "close": 0.47229984, "volume": null}, {"date": "1991-09-09", "close": 0.47229984, "volume": null}, {"date": "1991-09-10", "close": 0.47229984, "volume": null}, {"date": "1991-09-11", "close": 0.46246026, "volume": 178361.0}, {"date": "1991-09-12", "close": 0.46246026, "volume": null}, {"date": "1991-09-13", "close": 0.46246026, "volume": null}, {"date": "1991-09-16", "close": 0.46246026, "volume": 159560.0}, {"date": "1991-09-17", "close": 0.46246026, "volume": null}, {"date": "1991-09-18", "close": 0.46246026, "volume": 10163.0}, {"date": "1991-09-19", "close": 0.46246026, "volume": 203261.0}, {"date": "1991-09-20", "close": 0.46246026, "volume": 10163.0}, {"date": "1991-09-23", "close": 0.46246026, "volume": null}, {"date": "1991-09-24", "close": 0.46246026, "volume": null}, {"date": "1991-09-25", "close": 0.46246026, "volume": null}, {"date": "1991-09-26", "close": 0.46246026, "volume": null}, {"date": "1991-09-27", "close": 0.46246026, "volume": null}, {"date": "1991-09-30", "close": 0.46246026, "volume": null}, {"date": "1991-10-01", "close": 0.46246026, "volume": null}, {"date": "1991-10-02", "close": 0.47229984, "volume": 10163.0}, {"date": "1991-10-03", "close": 0.50181858, "volume": 2541.0}, {"date": "1991-10-04", "close": 0.51165816, "volume": 12704.0}, {"date": "1991-10-07", "close": 0.51165816, "volume": null}, {"date": "1991-10-08", "close": 0.51165816, "volume": null}, {"date": "1991-10-09", "close": 0.51165816, "volume": 27948.0}, {"date": "1991-10-10", "close": 0.52149774, "volume": 20326.0}, {"date": "1991-10-11", "close": 0.5411769, "volume": 40652.0}, {"date": "1991-10-14", "close": 0.5411769, "volume": null}, {"date": "1991-10-15", "close": 0.5411769, "volume": null}, {"date": "1991-10-16", "close": 0.5411769, "volume": 169723.0}, {"date": "1991-10-17", "close": 0.5411769, "volume": null}, {"date": "1991-10-18", "close": 0.5411769, "volume": null}, {"date": "1991-10-21", "close": 0.5411769, "volume": null}, {"date": "1991-10-22", "close": 0.57069564, "volume": 81304.0}, {"date": "1991-10-23", "close": 0.5411769, "volume": 7114.0}, {"date": "1991-10-24", "close": 0.57069564, "volume": 602668.0}, {"date": "1991-10-25", "close": 0.57069564, "volume": 381114.0}, {"date": "1991-10-28", "close": 0.5903748, "volume": 32522.0}, {"date": "1991-10-29", "close": 0.57069564, "volume": 19310.0}, {"date": "1991-10-30", "close": 0.58053522, "volume": 342494.0}, {"date": "1991-10-31", "close": 0.58053522, "volume": null}, {"date": "1991-11-01", "close": 0.58053522, "volume": null}, {"date": "1991-11-04", "close": 0.5903748, "volume": 20326.0}, {"date": "1991-11-05", "close": 0.5903748, "volume": null}, {"date": "1991-11-06", "close": 0.60021438, "volume": 17277.0}, {"date": "1991-11-07", "close": 0.61005396, "volume": 172772.0}, {"date": "1991-11-08", "close": 0.61005396, "volume": null}, {"date": "1991-11-11", "close": 0.60021438, "volume": 5082.0}, {"date": "1991-11-12", "close": 0.60021438, "volume": 5082.0}, {"date": "1991-11-13", "close": 0.5903748, "volume": 24391.0}, {"date": "1991-11-14", "close": 0.5903748, "volume": 17277.0}, {"date": "1991-11-15", "close": 0.5903748, "volume": 5082.0}, {"date": "1991-11-18", "close": 0.5903748, "volume": null}, {"date": "1991-11-19", "close": 0.61005396, "volume": 470040.0}, {"date": "1991-11-20", "close": 0.61005396, "volume": 25408.0}, {"date": "1991-11-21", "close": 0.61005396, "volume": 67076.0}, {"date": "1991-11-22", "close": 0.61005396, "volume": null}, {"date": "1991-11-25", "close": 0.5903748, "volume": 112810.0}, {"date": "1991-11-26", "close": 0.5903748, "volume": null}, {"date": "1991-11-27", "close": 0.5903748, "volume": null}, {"date": "1991-11-28", "close": 0.6395727, "volume": 53864.0}, {"date": "1991-11-29", "close": 0.6395727, "volume": 2033.0}, {"date": "1991-12-02", "close": 0.6395727, "volume": null}, {"date": "1991-12-03", "close": 0.61989354, "volume": 1595597.0}, {"date": "1991-12-04", "close": 0.61989354, "volume": null}, {"date": "1991-12-05", "close": 0.61989354, "volume": null}, {"date": "1991-12-06", "close": 0.5903748, "volume": 4065.0}, {"date": "1991-12-09", "close": 0.5903748, "volume": null}, {"date": "1991-12-10", "close": 0.61005396, "volume": 40652.0}, {"date": "1991-12-11", "close": 0.5903748, "volume": 8130.0}, {"date": "1991-12-12", "close": 0.5903748, "volume": null}, {"date": "1991-12-13", "close": 0.5903748, "volume": null}, {"date": "1991-12-16", "close": 0.5903748, "volume": null}, {"date": "1991-12-17", "close": 0.5903748, "volume": 1524.0}, {"date": "1991-12-18", "close": 0.5903748, "volume": null}, {"date": "1991-12-19", "close": 0.5903748, "volume": null}, {"date": "1991-12-20", "close": 0.61989354, "volume": 1425366.0}, {"date": "1991-12-23", "close": 0.61005396, "volume": 15245.0}, {"date": "1991-12-24", "close": 0.61005396, "volume": 25408.0}, {"date": "1991-12-25", "close": 0.61005396, "volume": null}, {"date": "1991-12-26", "close": 0.61005396, "volume": null}, {"date": "1991-12-27", "close": 0.5903748, "volume": 20326.0}, {"date": "1991-12-30", "close": 0.5903748, "volume": null}, {"date": "1991-12-31", "close": 0.5903748, "volume": 10163.0}, {"date": "1992-01-01", "close": 0.5903748, "volume": null}, {"date": "1992-01-02", "close": 0.5903748, "volume": 60978.0}, {"date": "1992-01-03", "close": 0.61005396, "volume": 66060.0}, {"date": "1992-01-06", "close": 0.61005396, "volume": null}, {"date": "1992-01-07", "close": 0.5903748, "volume": 8639.0}, {"date": "1992-01-08", "close": 0.5903748, "volume": null}, {"date": "1992-01-09", "close": 0.5903748, "volume": null}, {"date": "1992-01-10", "close": 0.5903748, "volume": 6098.0}, {"date": "1992-01-13", "close": 0.5903748, "volume": null}, {"date": "1992-01-14", "close": 0.60021438, "volume": 2541.0}, {"date": "1992-01-15", "close": 0.60021438, "volume": null}, {"date": "1992-01-16", "close": 0.60021438, "volume": null}, {"date": "1992-01-17", "close": 0.60021438, "volume": null}, {"date": "1992-01-20", "close": 0.60021438, "volume": null}, {"date": "1992-01-21", "close": 0.57069564, "volume": 20326.0}, {"date": "1992-01-22", "close": 0.57069564, "volume": null}, {"date": "1992-01-23", "close": 0.57069564, "volume": null}, {"date": "1992-01-24", "close": 0.57069564, "volume": 107728.0}, {"date": "1992-01-27", "close": 0.57069564, "volume": null}, {"date": "1992-01-28", "close": 0.57069564, "volume": null}, {"date": "1992-01-29", "close": 0.57069564, "volume": null}, {"date": "1992-01-30", "close": 0.58053522, "volume": 4065.0}, {"date": "1992-01-31", "close": 0.57069564, "volume": 56913.0}, {"date": "1992-02-03", "close": 0.57069564, "volume": null}, {"date": "1992-02-04", "close": 0.57069564, "volume": 24391.0}, {"date": "1992-02-05", "close": 0.57069564, "volume": 16261.0}, {"date": "1992-02-06", "close": 0.57069564, "volume": null}, {"date": "1992-02-07", "close": 0.57069564, "volume": 24391.0}, {"date": "1992-02-10", "close": 0.57069564, "volume": null}, {"date": "1992-02-11", "close": 0.57069564, "volume": null}, {"date": "1992-02-12", "close": 0.55101648, "volume": 25408.0}, {"date": "1992-02-13", "close": 0.55101648, "volume": null}, {"date": "1992-02-14", "close": 0.55101648, "volume": null}, {"date": "1992-02-17", "close": 0.56085606, "volume": 6098.0}, {"date": "1992-02-18", "close": 0.56085606, "volume": null}, {"date": "1992-02-19", "close": 0.57069564, "volume": 4065.0}, {"date": "1992-02-20", "close": 0.57069564, "volume": null}, {"date": "1992-02-21", "close": 0.57069564, "volume": null}, {"date": "1992-02-24", "close": 0.57069564, "volume": 3049.0}, {"date": "1992-02-25", "close": 0.58053522, "volume": 32522.0}, {"date": "1992-02-26", "close": 0.60021438, "volume": 18293.0}, {"date": "1992-02-27", "close": 0.60021438, "volume": null}, {"date": "1992-02-28", "close": 0.60021438, "volume": 2033.0}, {"date": "1992-03-02", "close": 0.60021438, "volume": null}, {"date": "1992-03-03", "close": 0.60021438, "volume": 43701.0}, {"date": "1992-03-04", "close": 0.60021438, "volume": null}, {"date": "1992-03-05", "close": 0.6395727, "volume": 512725.0}, {"date": "1992-03-06", "close": 0.6395727, "volume": 10671.0}, {"date": "1992-03-09", "close": 0.6395727, "volume": null}, {"date": "1992-03-10", "close": 0.6395727, "volume": null}, {"date": "1992-03-11", "close": 0.6395727, "volume": null}, {"date": "1992-03-12", "close": 0.6395727, "volume": null}, {"date": "1992-03-13", "close": 0.6395727, "volume": null}, {"date": "1992-03-16", "close": 0.65925186, "volume": 8130.0}, {"date": "1992-03-17", "close": 0.6395727, "volume": 195130.0}, {"date": "1992-03-18", "close": 0.6887706, "volume": 5082.0}, {"date": "1992-03-19", "close": 0.6887706, "volume": null}, {"date": "1992-03-20", "close": 0.6887706, "volume": null}, {"date": "1992-03-23", "close": 0.6887706, "volume": 17277.0}, {"date": "1992-03-24", "close": 0.6887706, "volume": 3049.0}, {"date": "1992-03-25", "close": 0.6887706, "volume": null}, {"date": "1992-03-26", "close": 0.6887706, "volume": null}, {"date": "1992-03-27", "close": 0.66909144, "volume": 8130.0}, {"date": "1992-03-30", "close": 0.66909144, "volume": null}, {"date": "1992-03-31", "close": 0.6887706, "volume": 19310.0}, {"date": "1992-04-01", "close": 0.6887706, "volume": null}, {"date": "1992-04-02", "close": 0.7871664, "volume": 13720.0}, {"date": "1992-04-03", "close": 0.7871664, "volume": null}, {"date": "1992-04-06", "close": 0.7871664, "volume": null}, {"date": "1992-04-07", "close": 0.7871664, "volume": null}, {"date": "1992-04-08", "close": 0.7379685, "volume": 48783.0}, {"date": "1992-04-09", "close": 0.70844976, "volume": 7622.0}, {"date": "1992-04-10", "close": 0.70844976, "volume": null}, {"date": "1992-04-13", "close": 0.70844976, "volume": null}, {"date": "1992-04-14", "close": 0.72812892, "volume": 5082.0}, {"date": "1992-04-15", "close": 0.7379685, "volume": 27440.0}, {"date": "1992-04-16", "close": 0.6395727, "volume": 53356.0}, {"date": "1992-04-17", "close": 0.6395727, "volume": null}, {"date": "1992-04-20", "close": 0.6395727, "volume": null}, {"date": "1992-04-21", "close": 0.6887706, "volume": 53864.0}, {"date": "1992-04-22", "close": 0.6887706, "volume": null}, {"date": "1992-04-23", "close": 0.6887706, "volume": null}, {"date": "1992-04-24", "close": 0.6887706, "volume": null}, {"date": "1992-04-27", "close": 0.72812892, "volume": 16261.0}, {"date": "1992-04-28", "close": 0.72812892, "volume": null}, {"date": "1992-04-29", "close": 0.72812892, "volume": null}, {"date": "1992-04-30", "close": 0.75764766, "volume": 15245.0}, {"date": "1992-05-01", "close": 0.75764766, "volume": 6606.0}, {"date": "1992-05-04", "close": 0.75764766, "volume": 4065.0}, {"date": "1992-05-05", "close": 0.75764766, "volume": 5082.0}, {"date": "1992-05-06", "close": 0.75764766, "volume": 19818.0}, {"date": "1992-05-07", "close": 0.75764766, "volume": 3049.0}, {"date": "1992-05-08", "close": 0.80684556, "volume": 9147.0}, {"date": "1992-05-11", "close": 0.80684556, "volume": 16261.0}, {"date": "1992-05-12", "close": 0.7871664, "volume": 3049.0}, {"date": "1992-05-13", "close": 0.7871664, "volume": null}, {"date": "1992-05-14", "close": 0.7871664, "volume": null}, {"date": "1992-05-15", "close": 0.7871664, "volume": null}, {"date": "1992-05-18", "close": 0.7871664, "volume": null}, {"date": "1992-05-19", "close": 0.7871664, "volume": null}, {"date": "1992-05-20", "close": 0.82652472, "volume": 2541.0}, {"date": "1992-05-21", "close": 0.80684556, "volume": 5082.0}, {"date": "1992-05-22", "close": 0.7871664, "volume": 51831.0}, {"date": "1992-05-25", "close": 0.80684556, "volume": 204277.0}, {"date": "1992-05-26", "close": 0.80684556, "volume": null}, {"date": "1992-05-27", "close": 0.8855622, "volume": 1016.0}, {"date": "1992-05-28", "close": 0.8855622, "volume": 14736.0}, {"date": "1992-05-29", "close": 0.8855622, "volume": null}, {"date": "1992-06-01", "close": 0.8855622, "volume": null}, {"date": "1992-06-02", "close": 0.8855622, "volume": null}, {"date": "1992-06-03", "close": 0.8855622, "volume": 3557.0}, {"date": "1992-06-04", "close": 0.8855622, "volume": null}, {"date": "1992-06-05", "close": 0.8855622, "volume": null}, {"date": "1992-06-08", "close": 0.8855622, "volume": null}, {"date": "1992-06-09", "close": 0.86588304, "volume": 26424.0}, {"date": "1992-06-10", "close": 0.85604346, "volume": 26424.0}, {"date": "1992-06-11", "close": 0.8855622, "volume": 8130.0}, {"date": "1992-06-12", "close": 0.8855622, "volume": 76731.0}, {"date": "1992-06-15", "close": 0.8855622, "volume": 12196.0}, {"date": "1992-06-16", "close": 0.8855622, "volume": 32522.0}, {"date": "1992-06-17", "close": 0.89540178, "volume": 38620.0}, {"date": "1992-06-18", "close": 0.89540178, "volume": 9147.0}, {"date": "1992-06-19", "close": 0.90524136, "volume": 95024.0}, {"date": "1992-06-22", "close": 0.90524136, "volume": null}, {"date": "1992-06-23", "close": 0.9347601, "volume": 66060.0}, {"date": "1992-06-24", "close": 0.9347601, "volume": null}, {"date": "1992-06-25", "close": 0.9347601, "volume": null}, {"date": "1992-06-26", "close": 0.9347601, "volume": 5082.0}, {"date": "1992-06-29", "close": 0.9347601, "volume": null}, {"date": "1992-06-30", "close": 0.9347601, "volume": 83337.0}, {"date": "1992-07-01", "close": 0.983958, "volume": 40652.0}, {"date": "1992-07-02", "close": 0.983958, "volume": 2033.0}, {"date": "1992-07-03", "close": 0.983958, "volume": 23883.0}, {"date": "1992-07-06", "close": 0.97411842, "volume": 1118.0}, {"date": "1992-07-07", "close": 0.97411842, "volume": null}, {"date": "1992-07-08", "close": 0.97411842, "volume": null}, {"date": "1992-07-09", "close": 0.9347601, "volume": 45734.0}, {"date": "1992-07-10", "close": 0.91508094, "volume": 7622.0}, {"date": "1992-07-13", "close": 0.9347601, "volume": 36587.0}, {"date": "1992-07-14", "close": 0.9347601, "volume": 29473.0}, {"date": "1992-07-15", "close": 0.9347601, "volume": 1016.0}, {"date": "1992-07-16", "close": 0.91508094, "volume": 9147.0}, {"date": "1992-07-17", "close": 0.91508094, "volume": null}, {"date": "1992-07-20", "close": 0.92492052, "volume": 11179.0}, {"date": "1992-07-21", "close": 0.91508094, "volume": 15245.0}, {"date": "1992-07-22", "close": 0.91508094, "volume": null}, {"date": "1992-07-23", "close": 0.91508094, "volume": null}, {"date": "1992-07-24", "close": 0.90524136, "volume": 3049.0}, {"date": "1992-07-27", "close": 0.90524136, "volume": null}, {"date": "1992-07-28", "close": 0.90524136, "volume": 6098.0}, {"date": "1992-07-29", "close": 0.90524136, "volume": null}, {"date": "1992-07-30", "close": 0.8855622, "volume": 20326.0}, {"date": "1992-07-31", "close": 0.8855622, "volume": 6098.0}, {"date": "1992-08-03", "close": 0.8855622, "volume": 12196.0}, {"date": "1992-08-04", "close": 0.8855622, "volume": null}, {"date": "1992-08-05", "close": 0.89540178, "volume": 91467.0}, {"date": "1992-08-06", "close": 0.89540178, "volume": null}, {"date": "1992-08-07", "close": 0.89540178, "volume": 3049.0}, {"date": "1992-08-10", "close": 0.89540178, "volume": null}, {"date": "1992-08-11", "close": 0.90524136, "volume": 7114.0}, {"date": "1992-08-12", "close": 0.90524136, "volume": null}, {"date": "1992-08-13", "close": 0.89540178, "volume": 355706.0}, {"date": "1992-08-14", "close": 0.89540178, "volume": 2033.0}, {"date": "1992-08-17", "close": 0.89540178, "volume": null}, {"date": "1992-08-18", "close": 0.89540178, "volume": 2033.0}, {"date": "1992-08-19", "close": 0.89540178, "volume": null}, {"date": "1992-08-20", "close": 0.89540178, "volume": 1524.0}, {"date": "1992-08-21", "close": 0.8855622, "volume": 10163.0}, {"date": "1992-08-24", "close": 0.8855622, "volume": null}, {"date": "1992-08-25", "close": 0.8855622, "volume": null}, {"date": "1992-08-26", "close": 0.8855622, "volume": null}, {"date": "1992-08-27", "close": 0.8855622, "volume": null}, {"date": "1992-08-28", "close": 0.8855622, "volume": null}, {"date": "1992-08-31", "close": 0.8855622, "volume": null}, {"date": "1992-09-01", "close": 0.8855622, "volume": 508.0}, {"date": "1992-09-02", "close": 0.8855622, "volume": null}, {"date": "1992-09-03", "close": 0.8855622, "volume": null}, {"date": "1992-09-04", "close": 0.8855622, "volume": null}, {"date": "1992-09-07", "close": 0.8855622, "volume": null}, {"date": "1992-09-08", "close": 0.8855622, "volume": null}, {"date": "1992-09-09", "close": 0.8855622, "volume": 71141.0}, {"date": "1992-09-10", "close": 0.89540178, "volume": 22359.0}, {"date": "1992-09-11", "close": 0.89540178, "volume": null}, {"date": "1992-09-14", "close": 0.8855622, "volume": 8130.0}, {"date": "1992-09-15", "close": 0.86588304, "volume": 357231.0}, {"date": "1992-09-16", "close": 0.86588304, "volume": 42685.0}, {"date": "1992-09-17", "close": 0.86588304, "volume": 25408.0}, {"date": "1992-09-18", "close": 0.8855622, "volume": 7114.0}, {"date": "1992-09-21", "close": 0.8855622, "volume": null}, {"date": "1992-09-22", "close": 0.8855622, "volume": null}, {"date": "1992-09-23", "close": 0.8855622, "volume": 1016.0}, {"date": "1992-09-24", "close": 0.8855622, "volume": null}, {"date": "1992-09-25", "close": 0.8855622, "volume": null}, {"date": "1992-09-28", "close": 0.8855622, "volume": null}, {"date": "1992-09-29", "close": 0.8855622, "volume": 39636.0}, {"date": "1992-09-30", "close": 0.8855622, "volume": 7114.0}, {"date": "1992-10-01", "close": 0.8855622, "volume": 2033.0}, {"date": "1992-10-02", "close": 0.8855622, "volume": null}, {"date": "1992-10-05", "close": 0.8855622, "volume": 4065.0}, {"date": "1992-10-06", "close": 0.86588304, "volume": 15143.0}, {"date": "1992-10-07", "close": 0.8855622, "volume": 2541.0}, {"date": "1992-10-08", "close": 0.8855622, "volume": null}, {"date": "1992-10-09", "close": 0.8855622, "volume": null}, {"date": "1992-10-12", "close": 0.8855622, "volume": null}, {"date": "1992-10-13", "close": 0.86588304, "volume": 8130.0}, {"date": "1992-10-14", "close": 0.86588304, "volume": null}, {"date": "1992-10-15", "close": 0.85604346, "volume": 9655.0}, {"date": "1992-10-16", "close": 0.84620388, "volume": 162609.0}, {"date": "1992-10-19", "close": 0.84620388, "volume": null}, {"date": "1992-10-20", "close": 0.84620388, "volume": null}, {"date": "1992-10-21", "close": 0.84620388, "volume": 203261.0}, {"date": "1992-10-22", "close": 0.84620388, "volume": 392801.0}, {"date": "1992-10-23", "close": 0.84620388, "volume": null}, {"date": "1992-10-26", "close": 0.84620388, "volume": null}, {"date": "1992-10-27", "close": 0.84620388, "volume": 7114.0}, {"date": "1992-10-28", "close": 0.8363643, "volume": 10163.0}, {"date": "1992-10-29", "close": 0.8363643, "volume": null}, {"date": "1992-10-30", "close": 0.82652472, "volume": 121956.0}, {"date": "1992-11-02", "close": 0.8363643, "volume": 1016.0}, {"date": "1992-11-03", "close": 0.82652472, "volume": 223587.0}, {"date": "1992-11-04", "close": 0.82652472, "volume": null}, {"date": "1992-11-05", "close": 0.8363643, "volume": 1018336.0}, {"date": "1992-11-06", "close": 0.8363643, "volume": 3049.0}, {"date": "1992-11-09", "close": 0.8363643, "volume": null}, {"date": "1992-11-10", "close": 0.8363643, "volume": null}, {"date": "1992-11-11", "close": 0.82652472, "volume": 15245.0}, {"date": "1992-11-12", "close": 0.82652472, "volume": 50815.0}, {"date": "1992-11-13", "close": 0.82652472, "volume": null}, {"date": "1992-11-16", "close": 0.82652472, "volume": 45734.0}, {"date": "1992-11-17", "close": 0.81668514, "volume": 108744.0}, {"date": "1992-11-18", "close": 0.81668514, "volume": null}, {"date": "1992-11-19", "close": 0.81668514, "volume": null}, {"date": "1992-11-20", "close": 0.81668514, "volume": null}, {"date": "1992-11-23", "close": 0.8363643, "volume": 23375.0}, {"date": "1992-11-24", "close": 0.8363643, "volume": 32522.0}, {"date": "1992-11-25", "close": 0.85604346, "volume": 43701.0}, {"date": "1992-11-26", "close": 0.85604346, "volume": 9655.0}, {"date": "1992-11-27", "close": 0.85604346, "volume": null}, {"date": "1992-11-30", "close": 0.85604346, "volume": null}, {"date": "1992-12-01", "close": 0.85604346, "volume": null}, {"date": "1992-12-02", "close": 0.85604346, "volume": null}, {"date": "1992-12-03", "close": 0.85604346, "volume": null}, {"date": "1992-12-04", "close": 0.85604346, "volume": null}, {"date": "1992-12-07", "close": 0.82652472, "volume": 65043.0}, {"date": "1992-12-08", "close": 0.8363643, "volume": 10163.0}, {"date": "1992-12-09", "close": 0.8363643, "volume": 5082.0}, {"date": "1992-12-10", "close": 0.8363643, "volume": 5082.0}, {"date": "1992-12-11", "close": 0.86588304, "volume": 11687.0}, {"date": "1992-12-14", "close": 0.86588304, "volume": null}, {"date": "1992-12-15", "close": 0.86588304, "volume": null}, {"date": "1992-12-16", "close": 0.8363643, "volume": 2033.0}, {"date": "1992-12-17", "close": 0.8363643, "volume": 6098.0}, {"date": "1992-12-18", "close": 0.82652472, "volume": 2107814.0}, {"date": "1992-12-21", "close": 0.85604346, "volume": 15245.0}, {"date": "1992-12-22", "close": 0.86588304, "volume": 14228.0}, {"date": "1992-12-23", "close": 0.86588304, "volume": 30489.0}, {"date": "1992-12-24", "close": 0.84620388, "volume": 81304.0}, {"date": "1992-12-25", "close": 0.84620388, "volume": null}, {"date": "1992-12-28", "close": 0.84620388, "volume": null}, {"date": "1992-12-29", "close": 0.84620388, "volume": null}, {"date": "1992-12-30", "close": 0.8855622, "volume": 10163.0}, {"date": "1992-12-31", "close": 0.8855622, "volume": null}, {"date": "1993-01-01", "close": 0.8855622, "volume": null}, {"date": "1993-01-04", "close": 0.87572262, "volume": 27440.0}, {"date": "1993-01-05", "close": 0.90524136, "volume": 50815.0}, {"date": "1993-01-06", "close": 0.87572262, "volume": 10163.0}, {"date": "1993-01-07", "close": 0.87572262, "volume": 15245.0}, {"date": "1993-01-08", "close": 0.85604346, "volume": 25408.0}, {"date": "1993-01-11", "close": 0.85604346, "volume": 25408.0}, {"date": "1993-01-12", "close": 0.85604346, "volume": null}, {"date": "1993-01-13", "close": 0.85604346, "volume": 17277.0}, {"date": "1993-01-14", "close": 0.85604346, "volume": 8130.0}, {"date": "1993-01-15", "close": 0.9347601, "volume": 53864.0}, {"date": "1993-01-18", "close": 0.9347601, "volume": 19310.0}, {"date": "1993-01-19", "close": 0.90524136, "volume": 12196.0}, {"date": "1993-01-20", "close": 0.90524136, "volume": null}, {"date": "1993-01-21", "close": 0.91508094, "volume": 20326.0}, {"date": "1993-01-22", "close": 0.91508094, "volume": null}, {"date": "1993-01-25", "close": 0.91508094, "volume": 34554.0}, {"date": "1993-01-26", "close": 0.91508094, "volume": 15245.0}, {"date": "1993-01-27", "close": 0.91508094, "volume": 15245.0}, {"date": "1993-01-28", "close": 0.91508094, "volume": null}, {"date": "1993-01-29", "close": 0.8855622, "volume": 87402.0}, {"date": "1993-02-01", "close": 0.90524136, "volume": 12196.0}, {"date": "1993-02-02", "close": 0.91508094, "volume": 27440.0}, {"date": "1993-02-03", "close": 0.91508094, "volume": null}, {"date": "1993-02-04", "close": 0.8855622, "volume": 1016.0}, {"date": "1993-02-05", "close": 0.91508094, "volume": 18293.0}, {"date": "1993-02-08", "close": 0.92492052, "volume": 5082.0}, {"date": "1993-02-09", "close": 0.92492052, "volume": 50815.0}, {"date": "1993-02-10", "close": 0.94459968, "volume": 398899.0}, {"date": "1993-02-11", "close": 0.94459968, "volume": null}, {"date": "1993-02-12", "close": 0.94459968, "volume": 71141.0}, {"date": "1993-02-15", "close": 0.92492052, "volume": 12196.0}, {"date": "1993-02-16", "close": 0.95443926, "volume": 16769.0}, {"date": "1993-02-17", "close": 0.92492052, "volume": 2033.0}, {"date": "1993-02-18", "close": 0.95443926, "volume": 3049.0}, {"date": "1993-02-19", "close": 0.95443926, "volume": null}, {"date": "1993-02-22", "close": 0.92492052, "volume": 2033.0}, {"date": "1993-02-23", "close": 0.94459968, "volume": 7114.0}, {"date": "1993-02-24", "close": 0.94459968, "volume": null}, {"date": "1993-02-25", "close": 0.95443926, "volume": 293712.0}, {"date": "1993-02-26", "close": 0.95443926, "volume": null}, {"date": "1993-03-01", "close": 0.95443926, "volume": null}, {"date": "1993-03-02", "close": 1.01347674, "volume": 21342.0}, {"date": "1993-03-03", "close": 1.0331559, "volume": 77239.0}, {"date": "1993-03-04", "close": 1.0331559, "volume": 54880.0}, {"date": "1993-03-05", "close": 1.01347674, "volume": 2541.0}, {"date": "1993-03-08", "close": 1.02331632, "volume": 2033.0}, {"date": "1993-03-09", "close": 1.0331559, "volume": 7114.0}, {"date": "1993-03-10", "close": 1.0331559, "volume": 34554.0}, {"date": "1993-03-11", "close": 1.0823538, "volume": 57828.0}, {"date": "1993-03-12", "close": 1.0823538, "volume": 47258.0}, {"date": "1993-03-15", "close": 1.0331559, "volume": 183443.0}, {"date": "1993-03-16", "close": 1.06267464, "volume": 10163.0}, {"date": "1993-03-17", "close": 1.0823538, "volume": 226636.0}, {"date": "1993-03-18", "close": 1.0823538, "volume": null}, {"date": "1993-03-19", "close": 1.0823538, "volume": 14228.0}, {"date": "1993-03-22", "close": 1.05283506, "volume": 26932.0}, {"date": "1993-03-23", "close": 1.04299548, "volume": 107728.0}, {"date": "1993-03-24", "close": 1.06267464, "volume": 32522.0}, {"date": "1993-03-25", "close": 1.0823538, "volume": 35062.0}, {"date": "1993-03-26", "close": 1.0823538, "volume": 11179.0}, {"date": "1993-03-29", "close": 1.07251422, "volume": 2541.0}, {"date": "1993-03-30", "close": 1.06267464, "volume": 37603.0}, {"date": "1993-03-31", "close": 1.0331559, "volume": 32522.0}, {"date": "1993-04-01", "close": 1.0331559, "volume": null}, {"date": "1993-04-02", "close": 1.06267464, "volume": 6098.0}, {"date": "1993-04-05", "close": 1.04299548, "volume": 43701.0}, {"date": "1993-04-06", "close": 1.05283506, "volume": 25408.0}, {"date": "1993-04-07", "close": 1.05283506, "volume": 17277.0}, {"date": "1993-04-08", "close": 1.0331559, "volume": 254076.0}, {"date": "1993-04-09", "close": 1.0331559, "volume": null}, {"date": "1993-04-12", "close": 1.0331559, "volume": null}, {"date": "1993-04-13", "close": 1.04299548, "volume": 4065.0}, {"date": "1993-04-14", "close": 1.07251422, "volume": 17277.0}, {"date": "1993-04-15", "close": 1.07251422, "volume": 14228.0}, {"date": "1993-04-16", "close": 1.0823538, "volume": 1046793.0}, {"date": "1993-04-19", "close": 1.0823538, "volume": 7114.0}, {"date": "1993-04-20", "close": 1.0823538, "volume": 10671.0}, {"date": "1993-04-21", "close": 1.07251422, "volume": 52848.0}, {"date": "1993-04-22", "close": 1.07251422, "volume": 1016.0}, {"date": "1993-04-23", "close": 1.0823538, "volume": 2033.0}, {"date": "1993-04-26", "close": 1.06267464, "volume": 5082.0}, {"date": "1993-04-27", "close": 1.0823538, "volume": 1524.0}, {"date": "1993-04-28", "close": 1.0823538, "volume": null}, {"date": "1993-04-29", "close": 1.0823538, "volume": 15245.0}, {"date": "1993-04-30", "close": 1.06267464, "volume": 47970.0}, {"date": "1993-05-03", "close": 1.06267464, "volume": 53356.0}, {"date": "1993-05-04", "close": 1.06267464, "volume": 2947.0}, {"date": "1993-05-05", "close": 1.06267464, "volume": 102.0}, {"date": "1993-05-06", "close": 1.0823538, "volume": 4980.0}, {"date": "1993-05-07", "close": 1.06267464, "volume": 50815.0}, {"date": "1993-05-10", "close": 1.06267464, "volume": 509066.0}, {"date": "1993-05-11", "close": 1.06267464, "volume": null}, {"date": "1993-05-12", "close": 1.06267464, "volume": null}, {"date": "1993-05-13", "close": 1.06267464, "volume": 3049.0}, {"date": "1993-05-14", "close": 1.04299548, "volume": 6098.0}, {"date": "1993-05-17", "close": 1.04299548, "volume": 10163.0}, {"date": "1993-05-18", "close": 1.0331559, "volume": 21851.0}, {"date": "1993-05-19", "close": 1.0331559, "volume": null}, {"date": "1993-05-20", "close": 1.0331559, "volume": null}, {"date": "1993-05-21", "close": 1.01347674, "volume": 8130.0}, {"date": "1993-05-24", "close": 1.01347674, "volume": null}, {"date": "1993-05-25", "close": 1.01347674, "volume": null}, {"date": "1993-05-26", "close": 1.01347674, "volume": null}, {"date": "1993-05-27", "close": 1.0331559, "volume": 2146738.0}, {"date": "1993-05-28", "close": 1.06267464, "volume": 152954.0}, {"date": "1993-05-31", "close": 1.06267464, "volume": 8334.0}, {"date": "1993-06-01", "close": 1.06267464, "volume": null}, {"date": "1993-06-02", "close": 1.0823538, "volume": 10163.0}, {"date": "1993-06-03", "close": 1.0823538, "volume": 116875.0}, {"date": "1993-06-04", "close": 1.09219338, "volume": 1016.0}, {"date": "1993-06-07", "close": 1.09219338, "volume": null}, {"date": "1993-06-08", "close": 1.0823538, "volume": 10163.0}, {"date": "1993-06-09", "close": 1.0823538, "volume": null}, {"date": "1993-06-10", "close": 1.09219338, "volume": 18293.0}, {"date": "1993-06-11", "close": 1.09219338, "volume": null}, {"date": "1993-06-14", "close": 1.09219338, "volume": null}, {"date": "1993-06-15", "close": 1.09219338, "volume": 508.0}, {"date": "1993-06-16", "close": 1.09219338, "volume": null}, {"date": "1993-06-17", "close": 1.09219338, "volume": 17785.0}, {"date": "1993-06-18", "close": 1.09219338, "volume": null}, {"date": "1993-06-21", "close": 1.09219338, "volume": null}, {"date": "1993-06-22", "close": 1.10203296, "volume": 56608.0}, {"date": "1993-06-23", "close": 1.10203296, "volume": 49087.0}, {"date": "1993-06-24", "close": 1.10203296, "volume": null}, {"date": "1993-06-25", "close": 1.0823538, "volume": 4065.0}, {"date": "1993-06-28", "close": 1.0823538, "volume": null}, {"date": "1993-06-29", "close": 1.0823538, "volume": null}, {"date": "1993-06-30", "close": 1.10203296, "volume": 8130.0}, {"date": "1993-07-01", "close": 1.1315517, "volume": 534576.0}, {"date": "1993-07-02", "close": 1.1315517, "volume": 573195.0}, {"date": "1993-07-05", "close": 1.10203296, "volume": 457438.0}, {"date": "1993-07-06", "close": 1.10203296, "volume": null}, {"date": "1993-07-07", "close": 1.10203296, "volume": 4065.0}, {"date": "1993-07-08", "close": 1.1315517, "volume": 67076.0}, {"date": "1993-07-09", "close": 1.12171212, "volume": 51323.0}, {"date": "1993-07-12", "close": 1.12171212, "volume": null}, {"date": "1993-07-13", "close": 1.1315517, "volume": 27948.0}, {"date": "1993-07-14", "close": 1.1315517, "volume": 23883.0}, {"date": "1993-07-15", "close": 1.11187254, "volume": 3557.0}, {"date": "1993-07-16", "close": 1.09219338, "volume": 156917.0}, {"date": "1993-07-19", "close": 1.09219338, "volume": 34554.0}, {"date": "1993-07-20", "close": 1.09219338, "volume": 2033.0}, {"date": "1993-07-21", "close": 1.09219338, "volume": 1016.0}, {"date": "1993-07-22", "close": 1.0823538, "volume": 34249.0}, {"date": "1993-07-23", "close": 1.0823538, "volume": 2033.0}, {"date": "1993-07-26", "close": 1.1315517, "volume": 3049.0}, {"date": "1993-07-27", "close": 1.1315517, "volume": 13212.0}, {"date": "1993-07-28", "close": 1.1315517, "volume": 12704.0}, {"date": "1993-07-29", "close": 1.12171212, "volume": 6098.0}, {"date": "1993-07-30", "close": 1.12171212, "volume": 21851.0}, {"date": "1993-08-02", "close": 1.12171212, "volume": 21851.0}, {"date": "1993-08-03", "close": 1.1315517, "volume": 2033.0}, {"date": "1993-08-04", "close": 1.14139128, "volume": 17785.0}, {"date": "1993-08-05", "close": 1.14139128, "volume": null}, {"date": "1993-08-06", "close": 1.1315517, "volume": 138217.0}, {"date": "1993-08-09", "close": 1.10203296, "volume": 24899.0}, {"date": "1993-08-10", "close": 1.10203296, "volume": 4370.0}, {"date": "1993-08-11", "close": 1.10203296, "volume": null}, {"date": "1993-08-12", "close": 1.07251422, "volume": 6504.0}, {"date": "1993-08-13", "close": 1.0823538, "volume": 14228.0}, {"date": "1993-08-16", "close": 1.09219338, "volume": 15245.0}, {"date": "1993-08-17", "close": 1.09219338, "volume": 11179.0}, {"date": "1993-08-18", "close": 1.09219338, "volume": 5285.0}, {"date": "1993-08-19", "close": 1.10203296, "volume": 15245.0}, {"date": "1993-08-20", "close": 1.0823538, "volume": 18293.0}, {"date": "1993-08-23", "close": 1.10203296, "volume": 121956.0}, {"date": "1993-08-24", "close": 1.09219338, "volume": 221046.0}, {"date": "1993-08-25", "close": 1.09219338, "volume": 122973.0}, {"date": "1993-08-26", "close": 1.0823538, "volume": 20326.0}, {"date": "1993-08-27", "close": 1.04299548, "volume": 139234.0}, {"date": "1993-08-30", "close": 1.09219338, "volume": 33538.0}, {"date": "1993-08-31", "close": 1.09219338, "volume": 25408.0}, {"date": "1993-09-01", "close": 1.09219338, "volume": 60978.0}, {"date": "1993-09-02", "close": 1.0823538, "volume": 387720.0}, {"date": "1993-09-03", "close": 1.0823538, "volume": 242998.0}, {"date": "1993-09-06", "close": 1.0823538, "volume": 102952.0}, {"date": "1993-09-07", "close": 1.0823538, "volume": 147364.0}, {"date": "1993-09-08", "close": 1.17091002, "volume": 85878.0}, {"date": "1993-09-09", "close": 1.1807496, "volume": 121143.0}, {"date": "1993-09-10", "close": 1.1807496, "volume": 63273026.0}, {"date": "1993-09-13", "close": 1.17091002, "volume": 24595.0}, {"date": "1993-09-14", "close": 1.1315517, "volume": 45530.0}, {"date": "1993-09-15", "close": 1.1315517, "volume": 8210716.0}, {"date": "1993-09-16", "close": 1.1807496, "volume": 11179.0}, {"date": "1993-09-17", "close": 1.1807496, "volume": 458556.0}, {"date": "1993-09-20", "close": 1.1315517, "volume": 32623.0}, {"date": "1993-09-21", "close": 1.12171212, "volume": 11272737.0}, {"date": "1993-09-22", "close": 1.1315517, "volume": 79272.0}, {"date": "1993-09-23", "close": 1.12171212, "volume": 5642009.0}, {"date": "1993-09-24", "close": 1.12171212, "volume": 190150.0}, {"date": "1993-09-27", "close": 1.11187254, "volume": 17480.0}, {"date": "1993-09-28", "close": 1.11187254, "volume": 267085.0}, {"date": "1993-09-29", "close": 1.0823538, "volume": 126530.0}, {"date": "1993-09-30", "close": 1.09219338, "volume": 218200.0}, {"date": "1993-10-01", "close": 1.0823538, "volume": 143909.0}, {"date": "1993-10-04", "close": 1.0823538, "volume": 25408.0}, {"date": "1993-10-05", "close": 1.06267464, "volume": 256413.0}, {"date": "1993-10-06", "close": 1.07251422, "volume": 91061.0}, {"date": "1993-10-07", "close": 1.0823538, "volume": 200212.0}, {"date": "1993-10-08", "close": 1.0823538, "volume": 244828.0}, {"date": "1993-10-11", "close": 1.07251422, "volume": 173991.0}, {"date": "1993-10-12", "close": 1.0823538, "volume": 264137.0}, {"date": "1993-10-13", "close": 1.1315517, "volume": 199195.0}, {"date": "1993-10-14", "close": 1.1315517, "volume": 73174.0}, {"date": "1993-10-15", "close": 1.10203296, "volume": 2852459.0}, {"date": "1993-10-18", "close": 1.12171212, "volume": 167080.0}, {"date": "1993-10-19", "close": 1.10203296, "volume": 202041.0}, {"date": "1993-10-20", "close": 1.11187254, "volume": 504595.0}, {"date": "1993-10-21", "close": 1.11187254, "volume": 327250.0}, {"date": "1993-10-22", "close": 1.10203296, "volume": 84353.0}, {"date": "1993-10-25", "close": 1.11187254, "volume": 198382.0}, {"date": "1993-10-26", "close": 1.11187254, "volume": 440263.0}, {"date": "1993-10-27", "close": 1.09219338, "volume": 83642.0}, {"date": "1993-10-28", "close": 1.0823538, "volume": 62198.0}, {"date": "1993-10-29", "close": 1.0823538, "volume": 244929.0}, {"date": "1993-11-01", "close": 1.07251422, "volume": 102748.0}, {"date": "1993-11-02", "close": 1.07251422, "volume": 89435.0}, {"date": "1993-11-03", "close": 1.07251422, "volume": 54779.0}, {"date": "1993-11-04", "close": 1.06267464, "volume": 80288.0}, {"date": "1993-11-05", "close": 1.05283506, "volume": 27948.0}, {"date": "1993-11-08", "close": 1.04299548, "volume": 163523.0}, {"date": "1993-11-09", "close": 1.04299548, "volume": 139742.0}, {"date": "1993-11-10", "close": 1.0331559, "volume": 103663.0}, {"date": "1993-11-11", "close": 1.0331559, "volume": 64535.0}, {"date": "1993-11-12", "close": 1.04299548, "volume": 56303.0}, {"date": "1993-11-15", "close": 1.02331632, "volume": 147059.0}, {"date": "1993-11-16", "close": 1.0331559, "volume": 248385.0}, {"date": "1993-11-17", "close": 1.0823538, "volume": 257226.0}, {"date": "1993-11-18", "close": 1.0823538, "volume": 83032.0}, {"date": "1993-11-19", "close": 1.09219338, "volume": 184154.0}, {"date": "1993-11-22", "close": 1.07251422, "volume": 69922.0}, {"date": "1993-11-23", "close": 1.05283506, "volume": 88927.0}, {"date": "1993-11-24", "close": 1.04299548, "volume": 139132.0}, {"date": "1993-11-25", "close": 1.0331559, "volume": 76426.0}, {"date": "1993-11-26", "close": 1.04299548, "volume": 284870.0}, {"date": "1993-11-29", "close": 1.01347674, "volume": 80288.0}, {"date": "1993-11-30", "close": 1.0331559, "volume": 55897.0}, {"date": "1993-12-01", "close": 1.04299548, "volume": 26727564.0}, {"date": "1993-12-02", "close": 1.04299548, "volume": 149397.0}, {"date": "1993-12-03", "close": 1.0331559, "volume": 132018.0}, {"date": "1993-12-06", "close": 1.04299548, "volume": 57624.0}, {"date": "1993-12-07", "close": 1.07251422, "volume": 47563.0}, {"date": "1993-12-08", "close": 1.0823538, "volume": 185882.0}, {"date": "1993-12-09", "close": 1.09219338, "volume": 45632.0}, {"date": "1993-12-10", "close": 1.09219338, "volume": 4268.0}, {"date": "1993-12-13", "close": 1.06267464, "volume": 154580.0}, {"date": "1993-12-14", "close": 1.06267464, "volume": 87707.0}, {"date": "1993-12-15", "close": 1.07251422, "volume": 335075.0}, {"date": "1993-12-16", "close": 1.06267464, "volume": 196655.0}, {"date": "1993-12-17", "close": 1.06267464, "volume": 37603.0}, {"date": "1993-12-20", "close": 1.06267464, "volume": 42786.0}, {"date": "1993-12-21", "close": 1.06267464, "volume": 283650.0}, {"date": "1993-12-22", "close": 1.0331559, "volume": 6308806.0}, {"date": "1993-12-23", "close": 1.0331559, "volume": 625027.0}, {"date": "1993-12-24", "close": 1.06267464, "volume": 32014.0}, {"date": "1993-12-27", "close": 1.06267464, "volume": null}, {"date": "1993-12-28", "close": 1.06267464, "volume": null}, {"date": "1993-12-29", "close": 1.06267464, "volume": 56405.0}, {"date": "1993-12-30", "close": 1.07251422, "volume": 719746.0}, {"date": "1993-12-31", "close": 1.0823538, "volume": 554292.0}, {"date": "1994-01-03", "close": 1.0823538, "volume": null}, {"date": "1994-01-04", "close": 1.09219338, "volume": 107728.0}, {"date": "1994-01-05", "close": 1.10203296, "volume": 262003.0}, {"date": "1994-01-06", "close": 1.10203296, "volume": 263629.0}, {"date": "1994-01-07", "close": 1.10203296, "volume": 134355.0}, {"date": "1994-01-10", "close": 1.10203296, "volume": 252145.0}, {"date": "1994-01-11", "close": 1.10203296, "volume": 250417.0}, {"date": "1994-01-12", "close": 1.0823538, "volume": 446056.0}, {"date": "1994-01-13", "close": 1.0823538, "volume": 66060.0}, {"date": "1994-01-14", "close": 1.0823538, "volume": 102139.0}, {"date": "1994-01-17", "close": 1.0823538, "volume": 149803.0}, {"date": "1994-01-18", "close": 1.07251422, "volume": 1496405.0}, {"date": "1994-01-19", "close": 1.0823538, "volume": 75511.0}, {"date": "1994-01-20", "close": 1.0823538, "volume": 69617.0}, {"date": "1994-01-21", "close": 1.06267464, "volume": 461199.0}, {"date": "1994-01-24", "close": 1.06267464, "volume": 224603.0}, {"date": "1994-01-25", "close": 1.04299548, "volume": 139234.0}, {"date": "1994-01-26", "close": 1.04299548, "volume": null}, {"date": "1994-01-27", "close": 1.05283506, "volume": 191472.0}, {"date": "1994-01-28", "close": 1.0823538, "volume": 798408.0}, {"date": "1994-01-31", "close": 1.0823538, "volume": 286089.0}, {"date": "1994-02-01", "close": 1.11187254, "volume": 283244.0}, {"date": "1994-02-02", "close": 1.10203296, "volume": 211594.0}, {"date": "1994-02-03", "close": 1.09219338, "volume": 179682.0}, {"date": "1994-02-04", "close": 1.11187254, "volume": 121042.0}, {"date": "1994-02-07", "close": 1.0823538, "volume": 282532.0}, {"date": "1994-02-08", "close": 1.0823538, "volume": 275926.0}, {"date": "1994-02-09", "close": 1.09219338, "volume": 179073.0}, {"date": "1994-02-10", "close": 1.09219338, "volume": 210883.0}, {"date": "1994-02-11", "close": 1.11187254, "volume": 135981.0}, {"date": "1994-02-14", "close": 1.11187254, "volume": 52543.0}, {"date": "1994-02-15", "close": 1.11187254, "volume": 81101.0}, {"date": "1994-02-16", "close": 1.11187254, "volume": 128359.0}, {"date": "1994-02-17", "close": 1.09219338, "volume": 7279376.0}, {"date": "1994-02-18", "close": 1.06267464, "volume": 140758.0}, {"date": "1994-02-21", "close": 1.09219338, "volume": 184256.0}, {"date": "1994-02-22", "close": 1.09219338, "volume": 34859.0}, {"date": "1994-02-23", "close": 1.10203296, "volume": 89231.0}, {"date": "1994-02-24", "close": 1.10203296, "volume": 77442.0}, {"date": "1994-02-25", "close": 1.09219338, "volume": 179479.0}, {"date": "1994-02-28", "close": 1.10203296, "volume": 70633.0}, {"date": "1994-03-01", "close": 1.10203296, "volume": 72666.0}, {"date": "1994-03-02", "close": 1.09219338, "volume": 59454.0}, {"date": "1994-03-03", "close": 1.11187254, "volume": 97362.0}, {"date": "1994-03-04", "close": 1.11187254, "volume": 73682.0}, {"date": "1994-03-07", "close": 1.11187254, "volume": 46343.0}, {"date": "1994-03-08", "close": 1.11187254, "volume": 92382.0}, {"date": "1994-03-09", "close": 1.0823538, "volume": 42583.0}, {"date": "1994-03-10", "close": 1.0823538, "volume": 213220.0}, {"date": "1994-03-11", "close": 1.0823538, "volume": 113826.0}, {"date": "1994-03-14", "close": 1.0823538, "volume": 275926.0}, {"date": "1994-03-15", "close": 1.07251422, "volume": 26424.0}, {"date": "1994-03-16", "close": 1.07251422, "volume": 87402.0}, {"date": "1994-03-17", "close": 1.07251422, "volume": 43091.0}, {"date": "1994-03-18", "close": 1.07251422, "volume": 11179.0}, {"date": "1994-03-21", "close": 1.04299548, "volume": 78459.0}, {"date": "1994-03-22", "close": 1.04299548, "volume": 31505.0}, {"date": "1994-03-23", "close": 1.06267464, "volume": 70735.0}, {"date": "1994-03-24", "close": 1.06267464, "volume": 102748.0}, {"date": "1994-03-25", "close": 1.05283506, "volume": 42786.0}, {"date": "1994-03-28", "close": 1.04299548, "volume": 67279.0}, {"date": "1994-03-29", "close": 1.0331559, "volume": 34046.0}, {"date": "1994-03-30", "close": 1.02331632, "volume": 6098.0}, {"date": "1994-03-31", "close": 1.00363716, "volume": 172568.0}, {"date": "1994-04-01", "close": 1.00363716, "volume": null}, {"date": "1994-04-04", "close": 1.00363716, "volume": null}, {"date": "1994-04-05", "close": 0.99379758, "volume": 218200.0}, {"date": "1994-04-06", "close": 1.00363716, "volume": 315664.0}, {"date": "1994-04-07", "close": 0.99379758, "volume": 169418.0}, {"date": "1994-04-08", "close": 0.99379758, "volume": 108744.0}, {"date": "1994-04-11", "close": 0.99379758, "volume": 46852.0}, {"date": "1994-04-12", "close": 0.99379758, "volume": 323185.0}, {"date": "1994-04-13", "close": 0.983958, "volume": 301029.0}, {"date": "1994-04-14", "close": 0.983958, "volume": 241677.0}, {"date": "1994-04-15", "close": 0.983958, "volume": 308448.0}, {"date": "1994-04-18", "close": 0.97411842, "volume": 99903.0}, {"date": "1994-04-19", "close": 0.983958, "volume": 162609.0}, {"date": "1994-04-20", "close": 0.983958, "volume": 125209.0}, {"date": "1994-04-21", "close": 0.983958, "volume": 80288.0}, {"date": "1994-04-22", "close": 1.00363716, "volume": 43193.0}, {"date": "1994-04-25", "close": 1.00363716, "volume": null}, {"date": "1994-04-26", "close": 1.0331559, "volume": 33538.0}, {"date": "1994-04-27", "close": 1.00363716, "volume": 68702.0}, {"date": "1994-04-28", "close": 1.02331632, "volume": 26729.0}, {"date": "1994-04-29", "close": 0.99379758, "volume": 255499.0}, {"date": "1994-05-02", "close": 0.983958, "volume": 122160.0}, {"date": "1994-05-03", "close": 0.983958, "volume": 43193.0}, {"date": "1994-05-04", "close": 0.97411842, "volume": 155494.0}, {"date": "1994-05-05", "close": 0.91508094, "volume": 369934.0}, {"date": "1994-05-06", "close": 0.9347601, "volume": 244014.0}, {"date": "1994-05-09", "close": 0.95443926, "volume": 115554.0}, {"date": "1994-05-10", "close": 0.983958, "volume": 174804.0}, {"date": "1994-05-11", "close": 0.97411842, "volume": 131713.0}, {"date": "1994-05-12", "close": 0.99379758, "volume": 141266.0}, {"date": "1994-05-13", "close": 0.99379758, "volume": 171044.0}, {"date": "1994-05-16", "close": 1.01347674, "volume": 211594.0}, {"date": "1994-05-17", "close": 1.01347674, "volume": 334262.0}, {"date": "1994-05-18", "close": 1.02331632, "volume": 146246.0}, {"date": "1994-05-19", "close": 1.01347674, "volume": 502664.0}, {"date": "1994-05-20", "close": 1.00363716, "volume": 44717.0}, {"date": "1994-05-23", "close": 1.00363716, "volume": 10773.0}, {"date": "1994-05-24", "close": 1.01347674, "volume": 340767.0}, {"date": "1994-05-25", "close": 0.983958, "volume": 22765.0}, {"date": "1994-05-26", "close": 0.97411842, "volume": 20733.0}, {"date": "1994-05-27", "close": 0.97411842, "volume": 37603.0}, {"date": "1994-05-30", "close": 0.97411842, "volume": 20834.0}, {"date": "1994-05-31", "close": 0.983958, "volume": 19818.0}, {"date": "1994-06-01", "close": 0.983958, "volume": 454491.0}, {"date": "1994-06-02", "close": 0.97411842, "volume": 59860.0}, {"date": "1994-06-03", "close": 0.96427884, "volume": 54474.0}, {"date": "1994-06-06", "close": 0.94459968, "volume": 47258.0}, {"date": "1994-06-07", "close": 0.96427884, "volume": 48376.0}, {"date": "1994-06-08", "close": 0.97411842, "volume": 54880.0}, {"date": "1994-06-09", "close": 0.97411842, "volume": 356316.0}, {"date": "1994-06-10", "close": 0.97411842, "volume": 49799.0}, {"date": "1994-06-13", "close": 0.97411842, "volume": null}, {"date": "1994-06-14", "close": 0.96427884, "volume": 66568.0}, {"date": "1994-06-15", "close": 0.94459968, "volume": 69718.0}, {"date": "1994-06-16", "close": 0.96427884, "volume": 42075.0}, {"date": "1994-06-17", "close": 0.95443926, "volume": 20326.0}, {"date": "1994-06-20", "close": 0.94459968, "volume": 45124.0}, {"date": "1994-06-21", "close": 0.94459968, "volume": 125513.0}, {"date": "1994-06-22", "close": 0.95443926, "volume": 91467.0}, {"date": "1994-06-23", "close": 0.96427884, "volume": 25408.0}, {"date": "1994-06-24", "close": 0.95443926, "volume": 34148.0}, {"date": "1994-06-27", "close": 0.94459968, "volume": 130087.0}, {"date": "1994-06-28", "close": 0.8855622, "volume": 413026.0}, {"date": "1994-06-29", "close": 0.9347601, "volume": 415770.0}, {"date": "1994-06-30", "close": 0.9347601, "volume": 610595.0}, {"date": "1994-07-01", "close": 0.94459968, "volume": 28456.0}, {"date": "1994-07-04", "close": 0.94459968, "volume": 52441.0}, {"date": "1994-07-05", "close": 0.9347601, "volume": 24899.0}, {"date": "1994-07-06", "close": 0.9347601, "volume": null}, {"date": "1994-07-07", "close": 0.9347601, "volume": 34046.0}, {"date": "1994-07-08", "close": 0.94459968, "volume": 8130.0}, {"date": "1994-07-11", "close": 0.94459968, "volume": 105696.0}, {"date": "1994-07-12", "close": 0.9347601, "volume": 29473.0}, {"date": "1994-07-13", "close": 0.9347601, "volume": 563032.0}, {"date": "1994-07-14", "close": 0.94459968, "volume": 289138.0}, {"date": "1994-07-15", "close": 0.97411842, "volume": 94516.0}, {"date": "1994-07-18", "close": 0.96427884, "volume": 97057.0}, {"date": "1994-07-19", "close": 0.95443926, "volume": 14228.0}, {"date": "1994-07-20", "close": 0.96427884, "volume": 36587.0}, {"date": "1994-07-21", "close": 0.95443926, "volume": 25408.0}, {"date": "1994-07-22", "close": 0.97411842, "volume": 114334.0}, {"date": "1994-07-25", "close": 0.96427884, "volume": 110777.0}, {"date": "1994-07-26", "close": 0.97411842, "volume": 226636.0}, {"date": "1994-07-27", "close": 0.96427884, "volume": 296252.0}, {"date": "1994-07-28", "close": 0.97411842, "volume": 43295.0}, {"date": "1994-07-29", "close": 0.96427884, "volume": 12196.0}, {"date": "1994-08-01", "close": 0.97411842, "volume": 38416.0}, {"date": "1994-08-02", "close": 0.97411842, "volume": 52848.0}, {"date": "1994-08-03", "close": 0.97411842, "volume": 22359.0}, {"date": "1994-08-04", "close": 0.96427884, "volume": 12196.0}, {"date": "1994-08-05", "close": 0.96427884, "volume": 793733.0}, {"date": "1994-08-08", "close": 0.96427884, "volume": 61486.0}, {"date": "1994-08-09", "close": 0.94459968, "volume": 117891.0}, {"date": "1994-08-10", "close": 0.96427884, "volume": 281110.0}, {"date": "1994-08-11", "close": 0.95443926, "volume": 95024.0}, {"date": "1994-08-12", "close": 0.95443926, "volume": 14736.0}, {"date": "1994-08-15", "close": 0.95443926, "volume": 87504.0}, {"date": "1994-08-16", "close": 0.9347601, "volume": 63011.0}, {"date": "1994-08-17", "close": 0.94459968, "volume": 6687277.0}, {"date": "1994-08-18", "close": 0.94459968, "volume": 6098.0}, {"date": "1994-08-19", "close": 0.95443926, "volume": 159255.0}, {"date": "1994-08-22", "close": 0.96427884, "volume": 8130.0}, {"date": "1994-08-23", "close": 0.96427884, "volume": 74190.0}, {"date": "1994-08-24", "close": 0.95443926, "volume": 17785.0}, {"date": "1994-08-25", "close": 0.95443926, "volume": 23375.0}, {"date": "1994-08-26", "close": 0.94459968, "volume": 65348.0}, {"date": "1994-08-29", "close": 0.96427884, "volume": 1521915.0}, {"date": "1994-08-30", "close": 0.96427884, "volume": 225721.0}, {"date": "1994-08-31", "close": 0.96427884, "volume": 174804.0}, {"date": "1994-09-01", "close": 0.983958, "volume": 20326.0}, {"date": "1994-09-02", "close": 0.983958, "volume": 276435.0}, {"date": "1994-09-05", "close": 1.01347674, "volume": 264341.0}, {"date": "1994-09-06", "close": 1.05283506, "volume": 553885.0}, {"date": "1994-09-07", "close": 1.05283506, "volume": 300826.0}, {"date": "1994-09-08", "close": 1.05283506, "volume": 1073217.0}, {"date": "1994-09-09", "close": 1.04299548, "volume": 517299.0}, {"date": "1994-09-12", "close": 1.02331632, "volume": 224501.0}, {"date": "1994-09-13", "close": 1.01347674, "volume": 152141.0}, {"date": "1994-09-14", "close": 1.02331632, "volume": 942418.0}, {"date": "1994-09-15", "close": 1.01347674, "volume": 259666.0}, {"date": "1994-09-16", "close": 1.02331632, "volume": 378573.0}, {"date": "1994-09-19", "close": 1.02331632, "volume": 89943.0}, {"date": "1994-09-20", "close": 1.02331632, "volume": 180902.0}, {"date": "1994-09-21", "close": 1.0331559, "volume": 301842.0}, {"date": "1994-09-22", "close": 1.02331632, "volume": 599517.0}, {"date": "1994-09-23", "close": 1.02331632, "volume": 312615.0}, {"date": "1994-09-26", "close": 1.02331632, "volume": 181410.0}, {"date": "1994-09-27", "close": 1.00363716, "volume": 400017.0}, {"date": "1994-09-28", "close": 1.05283506, "volume": 782147.0}, {"date": "1994-09-29", "close": 1.05283506, "volume": 461605.0}, {"date": "1994-09-30", "close": 1.05283506, "volume": 593521.0}, {"date": "1994-10-03", "close": 1.05283506, "volume": 180292.0}, {"date": "1994-10-04", "close": 1.04299548, "volume": 106712.0}, {"date": "1994-10-05", "close": 1.05283506, "volume": 146348.0}, {"date": "1994-10-06", "close": 1.04299548, "volume": 91061.0}, {"date": "1994-10-07", "close": 1.02331632, "volume": 161186.0}, {"date": "1994-10-10", "close": 1.00363716, "volume": 92484.0}, {"date": "1994-10-11", "close": 1.02331632, "volume": 274808.0}, {"date": "1994-10-12", "close": 1.02331632, "volume": 189541.0}, {"date": "1994-10-13", "close": 1.02331632, "volume": 107525.0}, {"date": "1994-10-14", "close": 1.02331632, "volume": 137607.0}, {"date": "1994-10-17", "close": 1.02331632, "volume": 80288.0}, {"date": "1994-10-18", "close": 1.04299548, "volume": 101732.0}, {"date": "1994-10-19", "close": 1.0331559, "volume": 125717.0}, {"date": "1994-10-20", "close": 1.02331632, "volume": 105696.0}, {"date": "1994-10-21", "close": 1.0331559, "volume": 146856.0}, {"date": "1994-10-24", "close": 0.99379758, "volume": 45734.0}, {"date": "1994-10-25", "close": 1.0331559, "volume": 34554.0}, {"date": "1994-10-26", "close": 1.0331559, "volume": 114741.0}, {"date": "1994-10-27", "close": 1.02331632, "volume": 49596.0}, {"date": "1994-10-28", "close": 1.04299548, "volume": 51527.0}, {"date": "1994-10-31", "close": 1.02331632, "volume": 94313.0}, {"date": "1994-11-01", "close": 1.02331632, "volume": 45022.0}, {"date": "1994-11-02", "close": 1.02331632, "volume": 116367.0}, {"date": "1994-11-03", "close": 1.0331559, "volume": 110066.0}, {"date": "1994-11-04", "close": 1.02331632, "volume": 78154.0}, {"date": "1994-11-07", "close": 1.0331559, "volume": 32014.0}, {"date": "1994-11-08", "close": 1.02331632, "volume": 53864.0}, {"date": "1994-11-09", "close": 1.0331559, "volume": 33436.0}, {"date": "1994-11-10", "close": 1.01347674, "volume": 5082.0}, {"date": "1994-11-11", "close": 1.00363716, "volume": 101834.0}, {"date": "1994-11-14", "close": 0.983958, "volume": 84252.0}, {"date": "1994-11-15", "close": 1.00363716, "volume": 187610.0}, {"date": "1994-11-16", "close": 1.01347674, "volume": 73377.0}, {"date": "1994-11-17", "close": 1.0331559, "volume": 30489.0}, {"date": "1994-11-18", "close": 1.01347674, "volume": 60064.0}, {"date": "1994-11-21", "close": 0.99379758, "volume": 7622.0}, {"date": "1994-11-22", "close": 1.01347674, "volume": 74698.0}, {"date": "1994-11-23", "close": 0.97411842, "volume": 67178.0}, {"date": "1994-11-24", "close": 0.97411842, "volume": 57218.0}, {"date": "1994-11-25", "close": 0.96427884, "volume": 103866.0}, {"date": "1994-11-28", "close": 0.97411842, "volume": 24493.0}, {"date": "1994-11-29", "close": 0.97411842, "volume": 219420.0}, {"date": "1994-11-30", "close": 0.983958, "volume": 31505.0}, {"date": "1994-12-01", "close": 0.983958, "volume": 23375.0}, {"date": "1994-12-02", "close": 0.983958, "volume": 6098.0}, {"date": "1994-12-05", "close": 0.97411842, "volume": 113521.0}, {"date": "1994-12-06", "close": 0.97411842, "volume": 98175.0}, {"date": "1994-12-07", "close": 0.96427884, "volume": 103155.0}, {"date": "1994-12-08", "close": 0.983958, "volume": 23883.0}, {"date": "1994-12-09", "close": 0.96427884, "volume": 13212.0}, {"date": "1994-12-12", "close": 0.96427884, "volume": 30591.0}, {"date": "1994-12-13", "close": 0.99379758, "volume": 239848.0}, {"date": "1994-12-14", "close": 1.00363716, "volume": 30489.0}, {"date": "1994-12-15", "close": 0.983958, "volume": 35571.0}, {"date": "1994-12-16", "close": 0.94459968, "volume": 25408.0}, {"date": "1994-12-19", "close": 0.92492052, "volume": 30083.0}, {"date": "1994-12-20", "close": 0.95443926, "volume": 44616.0}, {"date": "1994-12-21", "close": 0.983958, "volume": 24595.0}, {"date": "1994-12-22", "close": 0.97411842, "volume": 19513.0}, {"date": "1994-12-23", "close": 0.95443926, "volume": 25408.0}, {"date": "1994-12-26", "close": 0.95443926, "volume": null}, {"date": "1994-12-27", "close": 0.95443926, "volume": null}, {"date": "1994-12-28", "close": 0.94459968, "volume": 58742.0}, {"date": "1994-12-29", "close": 0.94459968, "volume": 25408.0}, {"date": "1994-12-30", "close": 0.97411842, "volume": 135168.0}, {"date": "1995-01-02", "close": 0.97411842, "volume": null}, {"date": "1995-01-03", "close": 0.9347601, "volume": 18293.0}, {"date": "1995-01-04", "close": 0.97411842, "volume": 7826.0}, {"date": "1995-01-05", "close": 0.97411842, "volume": null}, {"date": "1995-01-06", "close": 0.95443926, "volume": 28965.0}, {"date": "1995-01-09", "close": 0.94459968, "volume": 4065.0}, {"date": "1995-01-10", "close": 0.97411842, "volume": 5082.0}, {"date": "1995-01-11", "close": 0.94459968, "volume": 10163.0}, {"date": "1995-01-12", "close": 0.97411842, "volume": 22359.0}, {"date": "1995-01-13", "close": 0.9347601, "volume": 49189.0}, {"date": "1995-01-16", "close": 0.94459968, "volume": 47868.0}, {"date": "1995-01-17", "close": 0.95443926, "volume": 11179.0}, {"date": "1995-01-18", "close": 0.9347601, "volume": 42685.0}, {"date": "1995-01-19", "close": 0.983958, "volume": 1339488.0}, {"date": "1995-01-20", "close": 0.983958, "volume": 46750.0}, {"date": "1995-01-23", "close": 0.983958, "volume": 332636.0}, {"date": "1995-01-24", "close": 0.96427884, "volume": 20326.0}, {"date": "1995-01-25", "close": 0.96427884, "volume": 34656.0}, {"date": "1995-01-26", "close": 0.96427884, "volume": null}, {"date": "1995-01-27", "close": 0.96427884, "volume": 12805.0}, {"date": "1995-01-30", "close": 1.00363716, "volume": 6606.0}, {"date": "1995-01-31", "close": 0.97411842, "volume": 2541.0}, {"date": "1995-02-01", "close": 0.95443926, "volume": 116875.0}, {"date": "1995-02-02", "close": 0.97411842, "volume": 58946.0}, {"date": "1995-02-03", "close": 0.983958, "volume": 57929.0}, {"date": "1995-02-06", "close": 0.983958, "volume": 50409.0}, {"date": "1995-02-07", "close": 0.97411842, "volume": 54271.0}, {"date": "1995-02-08", "close": 0.96427884, "volume": 69312.0}, {"date": "1995-02-09", "close": 0.96427884, "volume": 71141.0}, {"date": "1995-02-10", "close": 0.94459968, "volume": 44819.0}, {"date": "1995-02-13", "close": 0.97411842, "volume": 34046.0}, {"date": "1995-02-14", "close": 0.95443926, "volume": 14838.0}, {"date": "1995-02-15", "close": 0.95443926, "volume": 27034.0}, {"date": "1995-02-16", "close": 0.95443926, "volume": 355300.0}, {"date": "1995-02-17", "close": 0.9347601, "volume": 332128.0}, {"date": "1995-02-20", "close": 0.94459968, "volume": 3049.0}, {"date": "1995-02-21", "close": 0.97411842, "volume": 34758.0}, {"date": "1995-02-22", "close": 0.96427884, "volume": 12399.0}, {"date": "1995-02-23", "close": 0.96427884, "volume": 20834.0}, {"date": "1995-02-24", "close": 0.96427884, "volume": 417193.0}, {"date": "1995-02-27", "close": 0.983958, "volume": 74190.0}, {"date": "1995-02-28", "close": 1.00363716, "volume": 42278.0}, {"date": "1995-03-01", "close": 1.00363716, "volume": 25204.0}, {"date": "1995-03-02", "close": 1.06267464, "volume": 172060.0}, {"date": "1995-03-03", "close": 1.05283506, "volume": 58946.0}, {"date": "1995-03-06", "close": 1.0331559, "volume": 3238959.0}, {"date": "1995-03-07", "close": 1.0331559, "volume": 75511.0}, {"date": "1995-03-08", "close": 1.0331559, "volume": 35672.0}, {"date": "1995-03-09", "close": 1.00363716, "volume": 129579.0}, {"date": "1995-03-10", "close": 0.983958, "volume": 227855.0}, {"date": "1995-03-13", "close": 1.0331559, "volume": 31505.0}, {"date": "1995-03-14", "close": 1.0331559, "volume": 126631.0}, {"date": "1995-03-15", "close": 1.06267464, "volume": 52848.0}, {"date": "1995-03-16", "close": 0.983958, "volume": 127953.0}, {"date": "1995-03-17", "close": 1.01347674, "volume": 85979.0}, {"date": "1995-03-20", "close": 1.02331632, "volume": 43193.0}, {"date": "1995-03-21", "close": 1.02331632, "volume": 9147.0}, {"date": "1995-03-22", "close": 1.00363716, "volume": 44717.0}, {"date": "1995-03-23", "close": 1.02331632, "volume": 21342.0}, {"date": "1995-03-24", "close": 1.02331632, "volume": 105492.0}, {"date": "1995-03-27", "close": 1.01347674, "volume": 38111.0}, {"date": "1995-03-28", "close": 1.02331632, "volume": 16058.0}, {"date": "1995-03-29", "close": 1.02331632, "volume": 24899.0}, {"date": "1995-03-30", "close": 1.01347674, "volume": 214643.0}, {"date": "1995-03-31", "close": 1.01347674, "volume": 164336.0}, {"date": "1995-04-03", "close": 1.01347674, "volume": 14736.0}, {"date": "1995-04-04", "close": 1.00363716, "volume": 67381.0}, {"date": "1995-04-05", "close": 1.01347674, "volume": 86081.0}, {"date": "1995-04-06", "close": 1.0331559, "volume": 556325.0}, {"date": "1995-04-07", "close": 1.0331559, "volume": 132526.0}, {"date": "1995-04-10", "close": 1.04299548, "volume": 41668.0}, {"date": "1995-04-11", "close": 1.04299548, "volume": 87097.0}, {"date": "1995-04-12", "close": 1.06267464, "volume": 170637.0}, {"date": "1995-04-13", "close": 1.06267464, "volume": 209257.0}, {"date": "1995-04-14", "close": 1.06267464, "volume": null}, {"date": "1995-04-17", "close": 1.06267464, "volume": null}, {"date": "1995-04-18", "close": 1.07251422, "volume": 300521.0}, {"date": "1995-04-19", "close": 1.07251422, "volume": 189541.0}, {"date": "1995-04-20", "close": 1.05283506, "volume": 62503.0}, {"date": "1995-04-21", "close": 1.06267464, "volume": 56608.0}, {"date": "1995-04-24", "close": 1.04299548, "volume": 22359.0}, {"date": "1995-04-25", "close": 1.04299548, "volume": null}, {"date": "1995-04-26", "close": 1.06267464, "volume": 2394513.0}, {"date": "1995-04-27", "close": 1.0823538, "volume": 686818.0}, {"date": "1995-04-28", "close": 1.05283506, "volume": 135677.0}, {"date": "1995-05-01", "close": 1.0331559, "volume": 2719120.0}, {"date": "1995-05-02", "close": 1.0331559, "volume": 2241457.0}, {"date": "1995-05-03", "close": 1.06267464, "volume": 165454.0}, {"date": "1995-05-04", "close": 1.05283506, "volume": 63112.0}, {"date": "1995-05-05", "close": 1.07251422, "volume": 6486456.0}, {"date": "1995-05-08", "close": 1.0823538, "volume": 5021962.0}, {"date": "1995-05-09", "close": 1.10203296, "volume": 5959401.0}, {"date": "1995-05-10", "close": 1.07251422, "volume": 44514.0}, {"date": "1995-05-11", "close": 1.07251422, "volume": 133441.0}, {"date": "1995-05-12", "close": 1.0823538, "volume": 206615.0}, {"date": "1995-05-15", "close": 1.11187254, "volume": 243201.0}, {"date": "1995-05-16", "close": 1.1315517, "volume": 355503.0}, {"date": "1995-05-17", "close": 1.14139128, "volume": 1088868.0}, {"date": "1995-05-18", "close": 1.12171212, "volume": 72564.0}, {"date": "1995-05-19", "close": 1.14139128, "volume": 54474.0}, {"date": "1995-05-22", "close": 1.14139128, "volume": 42685.0}, {"date": "1995-05-23", "close": 1.1315517, "volume": 172873.0}, {"date": "1995-05-24", "close": 1.12171212, "volume": 153462.0}, {"date": "1995-05-25", "close": 1.10203296, "volume": 30896.0}, {"date": "1995-05-26", "close": 1.10203296, "volume": 46750.0}, {"date": "1995-05-29", "close": 1.12171212, "volume": 415262.0}, {"date": "1995-05-30", "close": 1.12171212, "volume": 29778.0}, {"date": "1995-05-31", "close": 1.12171212, "volume": 46140.0}, {"date": "1995-06-01", "close": 1.11187254, "volume": 504798.0}, {"date": "1995-06-02", "close": 1.11187254, "volume": 381520.0}, {"date": "1995-06-05", "close": 1.12171212, "volume": 310074.0}, {"date": "1995-06-06", "close": 1.12171212, "volume": 767411.0}, {"date": "1995-06-07", "close": 1.12171212, "volume": 68600.0}, {"date": "1995-06-08", "close": 1.1315517, "volume": 132933.0}, {"date": "1995-06-09", "close": 1.11187254, "volume": 90146.0}, {"date": "1995-06-12", "close": 1.11187254, "volume": null}, {"date": "1995-06-13", "close": 1.12171212, "volume": 40246.0}, {"date": "1995-06-14", "close": 1.11187254, "volume": 352657.0}, {"date": "1995-06-15", "close": 1.1315517, "volume": 54677.0}, {"date": "1995-06-16", "close": 1.12171212, "volume": 153665.0}, {"date": "1995-06-19", "close": 1.12171212, "volume": 89841.0}, {"date": "1995-06-20", "close": 1.11187254, "volume": 131510.0}, {"date": "1995-06-21", "close": 1.11187254, "volume": 948719.0}, {"date": "1995-06-22", "close": 1.12171212, "volume": 279687.0}, {"date": "1995-06-23", "close": 1.15123086, "volume": 502867.0}, {"date": "1995-06-26", "close": 1.16107044, "volume": 64840.0}, {"date": "1995-06-27", "close": 1.14139128, "volume": 76223.0}, {"date": "1995-06-28", "close": 1.1807496, "volume": 132323.0}, {"date": "1995-06-29", "close": 1.16107044, "volume": 154580.0}, {"date": "1995-06-30", "close": 1.16107044, "volume": 1353208.0}, {"date": "1995-07-03", "close": 1.14139128, "volume": 441787.0}, {"date": "1995-07-04", "close": 1.15123086, "volume": 212916.0}, {"date": "1995-07-05", "close": 1.15123086, "volume": 107931.0}, {"date": "1995-07-06", "close": 1.15123086, "volume": 84760.0}, {"date": "1995-07-07", "close": 1.15123086, "volume": 161186.0}, {"date": "1995-07-10", "close": 1.16107044, "volume": 241779.0}, {"date": "1995-07-11", "close": 1.16107044, "volume": 113115.0}, {"date": "1995-07-12", "close": 1.16107044, "volume": 89536.0}, {"date": "1995-07-13", "close": 1.1807496, "volume": 681940.0}, {"date": "1995-07-14", "close": 1.1807496, "volume": 67787.0}, {"date": "1995-07-17", "close": 1.1807496, "volume": 603888.0}, {"date": "1995-07-18", "close": 1.1807496, "volume": 358450.0}, {"date": "1995-07-19", "close": 1.17091002, "volume": 74902.0}, {"date": "1995-07-20", "close": 1.17091002, "volume": 45734.0}, {"date": "1995-07-21", "close": 1.17091002, "volume": 496972.0}, {"date": "1995-07-24", "close": 1.17091002, "volume": 1197917.0}, {"date": "1995-07-25", "close": 1.17091002, "volume": 210680.0}, {"date": "1995-07-26", "close": 1.1807496, "volume": 341173.0}, {"date": "1995-07-27", "close": 1.20042876, "volume": 441482.0}, {"date": "1995-07-28", "close": 1.20042876, "volume": 121652.0}, {"date": "1995-07-31", "close": 1.20042876, "volume": 35672.0}, {"date": "1995-08-01", "close": 1.19058918, "volume": 82321.0}, {"date": "1995-08-02", "close": 1.21026834, "volume": 91671.0}, {"date": "1995-08-03", "close": 1.23978708, "volume": 350930.0}, {"date": "1995-08-04", "close": 1.2299475, "volume": 625941.0}, {"date": "1995-08-07", "close": 1.23978708, "volume": 97362.0}, {"date": "1995-08-08", "close": 1.23978708, "volume": 99394.0}, {"date": "1995-08-09", "close": 1.24962666, "volume": 241982.0}, {"date": "1995-08-10", "close": 1.2299475, "volume": 39941.0}, {"date": "1995-08-11", "close": 1.21026834, "volume": 13212.0}, {"date": "1995-08-14", "close": 1.19058918, "volume": 19005.0}, {"date": "1995-08-15", "close": 1.2299475, "volume": 211290.0}, {"date": "1995-08-16", "close": 1.22010792, "volume": 19716.0}, {"date": "1995-08-17", "close": 1.2299475, "volume": 129782.0}, {"date": "1995-08-18", "close": 1.2299475, "volume": 109761.0}, {"date": "1995-08-21", "close": 1.22010792, "volume": 98785.0}, {"date": "1995-08-22", "close": 1.2299475, "volume": 42685.0}, {"date": "1995-08-23", "close": 1.2299475, "volume": 131306.0}, {"date": "1995-08-24", "close": 1.2299475, "volume": 105289.0}, {"date": "1995-08-25", "close": 1.2299475, "volume": 73174.0}, {"date": "1995-08-28", "close": 1.22010792, "volume": 123989.0}, {"date": "1995-08-29", "close": 1.20042876, "volume": 236697.0}, {"date": "1995-08-30", "close": 1.20042876, "volume": 51527.0}, {"date": "1995-08-31", "close": 1.22010792, "volume": 64027.0}, {"date": "1995-09-01", "close": 1.21026834, "volume": 80999.0}, {"date": "1995-09-04", "close": 1.21026834, "volume": 1088055.0}, {"date": "1995-09-05", "close": 1.2299475, "volume": 352251.0}, {"date": "1995-09-06", "close": 1.24962666, "volume": 163015.0}, {"date": "1995-09-07", "close": 1.23978708, "volume": 68296.0}, {"date": "1995-09-08", "close": 1.24962666, "volume": 45937.0}, {"date": "1995-09-11", "close": 1.26930582, "volume": 210578.0}, {"date": "1995-09-12", "close": 1.2791454, "volume": 805827.0}, {"date": "1995-09-13", "close": 1.28898498, "volume": 257735.0}, {"date": "1995-09-14", "close": 1.30866414, "volume": 3417524.0}, {"date": "1995-09-15", "close": 1.31850372, "volume": 1647835.0}, {"date": "1995-09-18", "close": 1.30866414, "volume": 250722.0}, {"date": "1995-09-19", "close": 1.29882456, "volume": 62198.0}, {"date": "1995-09-20", "close": 1.31850372, "volume": 1768063.0}, {"date": "1995-09-21", "close": 1.31850372, "volume": 271861.0}, {"date": "1995-09-22", "close": 1.29882456, "volume": 87199.0}, {"date": "1995-09-25", "close": 1.28898498, "volume": 249096.0}, {"date": "1995-09-26", "close": 1.29882456, "volume": 123989.0}, {"date": "1995-09-27", "close": 1.2299475, "volume": 120229.0}, {"date": "1995-09-28", "close": 1.2299475, "volume": 88622.0}, {"date": "1995-09-29", "close": 1.25946624, "volume": 76223.0}, {"date": "1995-10-02", "close": 1.23978708, "volume": 18192.0}, {"date": "1995-10-03", "close": 1.23978708, "volume": 22155.0}, {"date": "1995-10-04", "close": 1.22010792, "volume": 146653.0}, {"date": "1995-10-05", "close": 1.23978708, "volume": 856744.0}, {"date": "1995-10-06", "close": 1.23978708, "volume": 104679.0}, {"date": "1995-10-09", "close": 1.23978708, "volume": 87809.0}, {"date": "1995-10-10", "close": 1.23978708, "volume": 1248529.0}, {"date": "1995-10-11", "close": 1.23978708, "volume": 563337.0}, {"date": "1995-10-12", "close": 1.24962666, "volume": 48376.0}, {"date": "1995-10-13", "close": 1.24962666, "volume": 106509.0}, {"date": "1995-10-16", "close": 1.23978708, "volume": 37095.0}, {"date": "1995-10-17", "close": 1.23978708, "volume": 202651.0}, {"date": "1995-10-18", "close": 1.22010792, "volume": 173178.0}, {"date": "1995-10-19", "close": 1.24962666, "volume": 550532.0}, {"date": "1995-10-20", "close": 1.2299475, "volume": 164438.0}, {"date": "1995-10-23", "close": 1.22010792, "volume": 46750.0}, {"date": "1995-10-24", "close": 1.21026834, "volume": 165759.0}, {"date": "1995-10-25", "close": 1.24962666, "volume": 69312.0}, {"date": "1995-10-26", "close": 1.2299475, "volume": 34961.0}, {"date": "1995-10-27", "close": 1.2299475, "volume": 2385163.0}, {"date": "1995-10-30", "close": 1.24962666, "volume": 48376.0}, {"date": "1995-10-31", "close": 1.24962666, "volume": 181512.0}, {"date": "1995-11-01", "close": 1.25946624, "volume": 22765.0}, {"date": "1995-11-02", "close": 1.23978708, "volume": 105594.0}, {"date": "1995-11-03", "close": 1.2299475, "volume": 740682.0}, {"date": "1995-11-06", "close": 1.24962666, "volume": 19411.0}, {"date": "1995-11-07", "close": 1.25946624, "volume": 126530.0}, {"date": "1995-11-08", "close": 1.25946624, "volume": 76731.0}, {"date": "1995-11-09", "close": 1.23978708, "volume": 58844.0}, {"date": "1995-11-10", "close": 1.25946624, "volume": 67279.0}, {"date": "1995-11-13", "close": 1.25946624, "volume": 34758.0}, {"date": "1995-11-14", "close": 1.26930582, "volume": 27745.0}, {"date": "1995-11-15", "close": 1.2791454, "volume": 47970.0}, {"date": "1995-11-16", "close": 1.2791454, "volume": 87707.0}, {"date": "1995-11-17", "close": 1.25946624, "volume": 117383.0}, {"date": "1995-11-20", "close": 1.29882456, "volume": 169621.0}, {"date": "1995-11-21", "close": 1.29882456, "volume": 120940.0}, {"date": "1995-11-22", "close": 1.31850372, "volume": 119924.0}, {"date": "1995-11-23", "close": 1.31850372, "volume": 47055.0}, {"date": "1995-11-24", "close": 1.29882456, "volume": 452255.0}, {"date": "1995-11-27", "close": 1.29882456, "volume": 84963.0}, {"date": "1995-11-28", "close": 1.31850372, "volume": 432844.0}, {"date": "1995-11-29", "close": 1.30866414, "volume": 20834.0}, {"date": "1995-11-30", "close": 1.31850372, "volume": 118094.0}, {"date": "1995-12-01", "close": 1.30866414, "volume": 68397.0}, {"date": "1995-12-04", "close": 1.3283433, "volume": 112810.0}, {"date": "1995-12-05", "close": 1.3283433, "volume": 99903.0}, {"date": "1995-12-06", "close": 1.29882456, "volume": 98988.0}, {"date": "1995-12-07", "close": 1.25946624, "volume": 151836.0}, {"date": "1995-12-08", "close": 1.25946624, "volume": 256820.0}, {"date": "1995-12-11", "close": 1.26930582, "volume": 76934.0}, {"date": "1995-12-12", "close": 1.2791454, "volume": 113826.0}, {"date": "1995-12-13", "close": 1.2791454, "volume": 490976.0}, {"date": "1995-12-14", "close": 1.26930582, "volume": 167792.0}, {"date": "1995-12-15", "close": 1.2791454, "volume": 857659.0}, {"date": "1995-12-18", "close": 1.25946624, "volume": 44006.0}, {"date": "1995-12-19", "close": 1.24962666, "volume": 141368.0}, {"date": "1995-12-20", "close": 1.2791454, "volume": 370849.0}, {"date": "1995-12-21", "close": 1.2791454, "volume": 284768.0}, {"date": "1995-12-22", "close": 1.28898498, "volume": 61486.0}, {"date": "1995-12-25", "close": 1.28898498, "volume": null}, {"date": "1995-12-26", "close": 1.28898498, "volume": null}, {"date": "1995-12-27", "close": 1.28898498, "volume": 28152.0}, {"date": "1995-12-28", "close": 1.2791454, "volume": 181207.0}, {"date": "1995-12-29", "close": 1.29882456, "volume": 367597.0}, {"date": "1996-01-01", "close": 1.29882456, "volume": null}, {"date": "1996-01-02", "close": 1.29882456, "volume": 273284.0}, {"date": "1996-01-03", "close": 1.33818288, "volume": 701453.0}, {"date": "1996-01-04", "close": 1.30866414, "volume": 1848148.0}, {"date": "1996-01-05", "close": 1.31850372, "volume": 79170.0}, {"date": "1996-01-08", "close": 1.3283433, "volume": 311599.0}, {"date": "1996-01-09", "close": 1.33818288, "volume": 369223.0}, {"date": "1996-01-10", "close": 1.31850372, "volume": 2551024.0}, {"date": "1996-01-11", "close": 1.35786204, "volume": 35876.0}, {"date": "1996-01-12", "close": 1.3775412, "volume": 730722.0}, {"date": "1996-01-15", "close": 1.3775412, "volume": 156612.0}, {"date": "1996-01-16", "close": 1.36770162, "volume": 239644.0}, {"date": "1996-01-17", "close": 1.3775412, "volume": 168808.0}, {"date": "1996-01-18", "close": 1.36770162, "volume": 150616.0}, {"date": "1996-01-19", "close": 1.34802246, "volume": 58742.0}, {"date": "1996-01-22", "close": 1.3775412, "volume": 85776.0}, {"date": "1996-01-23", "close": 1.36770162, "volume": 222367.0}, {"date": "1996-01-24", "close": 1.3775412, "volume": 87097.0}, {"date": "1996-01-25", "close": 1.39722036, "volume": 99394.0}, {"date": "1996-01-26", "close": 1.39722036, "volume": null}, {"date": "1996-01-29", "close": 1.39722036, "volume": 1206860.0}, {"date": "1996-01-30", "close": 1.3775412, "volume": 167995.0}, {"date": "1996-01-31", "close": 1.39722036, "volume": 112810.0}, {"date": "1996-02-01", "close": 1.38738078, "volume": 74292.0}, {"date": "1996-02-02", "close": 1.3775412, "volume": 115554.0}, {"date": "1996-02-05", "close": 1.30866414, "volume": 183646.0}, {"date": "1996-02-06", "close": 1.30866414, "volume": 324099.0}, {"date": "1996-02-07", "close": 1.3775412, "volume": 93297.0}, {"date": "1996-02-08", "close": 1.3775412, "volume": 50205.0}, {"date": "1996-02-09", "close": 1.31850372, "volume": 322473.0}, {"date": "1996-02-12", "close": 1.3283433, "volume": 219013.0}, {"date": "1996-02-13", "close": 1.3283433, "volume": 357536.0}, {"date": "1996-02-14", "close": 1.34802246, "volume": 318205.0}, {"date": "1996-02-15", "close": 1.3283433, "volume": 590676.0}, {"date": "1996-02-16", "close": 1.3283433, "volume": 912945.0}, {"date": "1996-02-19", "close": 1.31850372, "volume": 77137.0}, {"date": "1996-02-20", "close": 1.26930582, "volume": 463333.0}, {"date": "1996-02-21", "close": 1.25946624, "volume": 576752.0}, {"date": "1996-02-22", "close": 1.36770162, "volume": 189642.0}, {"date": "1996-02-23", "close": 1.3283433, "volume": 21342.0}, {"date": "1996-02-26", "close": 1.25946624, "volume": 245234.0}, {"date": "1996-02-27", "close": 1.2791454, "volume": 453373.0}, {"date": "1996-02-28", "close": 1.25946624, "volume": 409062.0}, {"date": "1996-02-29", "close": 1.2791454, "volume": 565573.0}, {"date": "1996-03-01", "close": 1.30866414, "volume": 388126.0}, {"date": "1996-03-04", "close": 1.3283433, "volume": 151328.0}, {"date": "1996-03-05", "close": 1.29882456, "volume": 274199.0}, {"date": "1996-03-06", "close": 1.3283433, "volume": 178869.0}, {"date": "1996-03-07", "close": 1.30866414, "volume": 103968.0}, {"date": "1996-03-08", "close": 1.31850372, "volume": 354792.0}, {"date": "1996-03-11", "close": 1.2791454, "volume": 368105.0}, {"date": "1996-03-12", "close": 1.33818288, "volume": 853390.0}, {"date": "1996-03-13", "close": 1.2791454, "volume": 71345.0}, {"date": "1996-03-14", "close": 1.29882456, "volume": 607445.0}, {"date": "1996-03-15", "close": 1.28898498, "volume": 60572.0}, {"date": "1996-03-18", "close": 1.29882456, "volume": 83540.0}, {"date": "1996-03-19", "close": 1.28898498, "volume": 120025.0}, {"date": "1996-03-20", "close": 1.28898498, "volume": 44412.0}, {"date": "1996-03-21", "close": 1.28898498, "volume": 77442.0}, {"date": "1996-03-22", "close": 1.30866414, "volume": 164540.0}, {"date": "1996-03-25", "close": 1.31850372, "volume": 327758.0}, {"date": "1996-03-26", "close": 1.33818288, "volume": 131510.0}, {"date": "1996-03-27", "close": 1.3283433, "volume": 455609.0}, {"date": "1996-03-28", "close": 1.31850372, "volume": 969452.0}, {"date": "1996-03-29", "close": 1.33818288, "volume": 900648.0}, {"date": "1996-04-01", "close": 1.3283433, "volume": 324506.0}, {"date": "1996-04-02", "close": 1.3283433, "volume": 104781.0}, {"date": "1996-04-03", "close": 1.33818288, "volume": 216269.0}, {"date": "1996-04-04", "close": 1.30866414, "volume": 372577.0}, {"date": "1996-04-05", "close": 1.30866414, "volume": null}, {"date": "1996-04-08", "close": 1.30866414, "volume": null}, {"date": "1996-04-09", "close": 1.3283433, "volume": 89028.0}, {"date": "1996-04-10", "close": 1.3283433, "volume": 124192.0}, {"date": "1996-04-11", "close": 1.31850372, "volume": 38620.0}, {"date": "1996-04-12", "close": 1.29882456, "volume": 21342.0}, {"date": "1996-04-15", "close": 1.29882456, "volume": 91772.0}, {"date": "1996-04-16", "close": 1.30866414, "volume": 58031.0}, {"date": "1996-04-17", "close": 1.3283433, "volume": 135575.0}, {"date": "1996-04-18", "close": 1.3283433, "volume": 1241415.0}, {"date": "1996-04-19", "close": 1.34802246, "volume": 81812.0}, {"date": "1996-04-22", "close": 1.36770162, "volume": 52949.0}, {"date": "1996-04-23", "close": 1.36770162, "volume": 348897.0}, {"date": "1996-04-24", "close": 1.39722036, "volume": 561203.0}, {"date": "1996-04-25", "close": 1.39722036, "volume": null}, {"date": "1996-04-26", "close": 1.39722036, "volume": 126631.0}, {"date": "1996-04-29", "close": 1.38738078, "volume": 213830.0}, {"date": "1996-04-30", "close": 1.39722036, "volume": 309769.0}, {"date": "1996-05-01", "close": 1.40705994, "volume": 156612.0}, {"date": "1996-05-02", "close": 1.41689952, "volume": 97565.0}, {"date": "1996-05-03", "close": 1.38738078, "volume": 150108.0}, {"date": "1996-05-06", "close": 1.38738078, "volume": 207529.0}, {"date": "1996-05-07", "close": 1.38738078, "volume": 314546.0}, {"date": "1996-05-08", "close": 1.39722036, "volume": 130392.0}, {"date": "1996-05-09", "close": 1.40705994, "volume": 151937.0}, {"date": "1996-05-10", "close": 1.40705994, "volume": 110980.0}, {"date": "1996-05-13", "close": 1.38738078, "volume": 238526.0}, {"date": "1996-05-14", "close": 1.3775412, "volume": 78764.0}, {"date": "1996-05-15", "close": 1.34802246, "volume": 22257.0}, {"date": "1996-05-16", "close": 1.3775412, "volume": 35469.0}, {"date": "1996-05-17", "close": 1.38738078, "volume": 1144155.0}, {"date": "1996-05-20", "close": 1.38738078, "volume": 72564.0}, {"date": "1996-05-21", "close": 1.39722036, "volume": 33436.0}, {"date": "1996-05-22", "close": 1.40705994, "volume": 249604.0}, {"date": "1996-05-23", "close": 1.44641826, "volume": 583866.0}, {"date": "1996-05-24", "close": 1.45625784, "volume": 928292.0}, {"date": "1996-05-27", "close": 1.43657868, "volume": 176938.0}, {"date": "1996-05-28", "close": 1.4267391, "volume": 145027.0}, {"date": "1996-05-29", "close": 1.41689952, "volume": 33436.0}, {"date": "1996-05-30", "close": 1.4267391, "volume": 28558.0}, {"date": "1996-05-31", "close": 1.45625784, "volume": 282634.0}, {"date": "1996-06-03", "close": 1.4267391, "volume": 817108.0}, {"date": "1996-06-04", "close": 1.44641826, "volume": 51831.0}, {"date": "1996-06-05", "close": 1.44641826, "volume": 57320.0}, {"date": "1996-06-06", "close": 1.45625784, "volume": 61181.0}, {"date": "1996-06-07", "close": 1.46609742, "volume": 83134.0}, {"date": "1996-06-10", "close": 1.46609742, "volume": null}, {"date": "1996-06-11", "close": 1.44641826, "volume": 819852.0}, {"date": "1996-06-12", "close": 1.44641826, "volume": 38416.0}, {"date": "1996-06-13", "close": 1.44641826, "volume": 26221.0}, {"date": "1996-06-14", "close": 1.44641826, "volume": 106102.0}, {"date": "1996-06-17", "close": 1.45625784, "volume": 29473.0}, {"date": "1996-06-18", "close": 1.44641826, "volume": 40246.0}, {"date": "1996-06-19", "close": 1.43657868, "volume": 17480.0}, {"date": "1996-06-20", "close": 1.43657868, "volume": 134762.0}, {"date": "1996-06-21", "close": 1.44641826, "volume": 67483.0}, {"date": "1996-06-24", "close": 1.45625784, "volume": 208952.0}, {"date": "1996-06-25", "close": 1.45625784, "volume": 140148.0}, {"date": "1996-06-26", "close": 1.46609742, "volume": 246860.0}, {"date": "1996-06-27", "close": 1.475937, "volume": 73275.0}, {"date": "1996-06-28", "close": 1.48577658, "volume": 1110515.0}, {"date": "1996-07-01", "close": 1.50545574, "volume": 88215.0}, {"date": "1996-07-02", "close": 1.43657868, "volume": 45937.0}, {"date": "1996-07-03", "close": 1.475937, "volume": 77747.0}, {"date": "1996-07-04", "close": 1.475937, "volume": 673809.0}, {"date": "1996-07-05", "close": 1.46609742, "volume": 21952.0}, {"date": "1996-07-08", "close": 1.4267391, "volume": 615067.0}, {"date": "1996-07-09", "close": 1.44641826, "volume": 249198.0}, {"date": "1996-07-10", "close": 1.44641826, "volume": 320441.0}, {"date": "1996-07-11", "close": 1.44641826, "volume": 84150.0}, {"date": "1996-07-12", "close": 1.4267391, "volume": 122668.0}, {"date": "1996-07-15", "close": 1.40705994, "volume": 60978.0}, {"date": "1996-07-16", "close": 1.3775412, "volume": 90248.0}, {"date": "1996-07-17", "close": 1.36770162, "volume": 67991.0}, {"date": "1996-07-18", "close": 1.38738078, "volume": 85268.0}, {"date": "1996-07-19", "close": 1.44641826, "volume": 91772.0}, {"date": "1996-07-22", "close": 1.4267391, "volume": 33538.0}, {"date": "1996-07-23", "close": 1.44641826, "volume": 39534.0}, {"date": "1996-07-24", "close": 1.43657868, "volume": 42481.0}, {"date": "1996-07-25", "close": 1.45625784, "volume": 323388.0}, {"date": "1996-07-26", "close": 1.40705994, "volume": 130900.0}, {"date": "1996-07-29", "close": 1.41689952, "volume": 51425.0}, {"date": "1996-07-30", "close": 1.41689952, "volume": 100512.0}, {"date": "1996-07-31", "close": 1.43657868, "volume": 661207.0}, {"date": "1996-08-01", "close": 1.4267391, "volume": 40551.0}, {"date": "1996-08-02", "close": 1.43657868, "volume": 173890.0}, {"date": "1996-08-05", "close": 1.4267391, "volume": 94313.0}, {"date": "1996-08-06", "close": 1.41689952, "volume": 32217.0}, {"date": "1996-08-07", "close": 1.40705994, "volume": 84556.0}, {"date": "1996-08-08", "close": 1.43657868, "volume": 15549.0}, {"date": "1996-08-09", "close": 1.45625784, "volume": 18497.0}, {"date": "1996-08-12", "close": 1.4267391, "volume": 694948.0}, {"date": "1996-08-13", "close": 1.43657868, "volume": 48681.0}, {"date": "1996-08-14", "close": 1.46609742, "volume": 177142.0}, {"date": "1996-08-15", "close": 1.49561616, "volume": 93093.0}, {"date": "1996-08-16", "close": 1.49561616, "volume": 590472.0}, {"date": "1996-08-19", "close": 1.54481406, "volume": 836519.0}, {"date": "1996-08-20", "close": 1.5743328, "volume": 2898294.0}, {"date": "1996-08-21", "close": 1.5743328, "volume": 203769.0}, {"date": "1996-08-22", "close": 1.5743328, "volume": 249503.0}, {"date": "1996-08-23", "close": 1.6235307, "volume": 951870.0}, {"date": "1996-08-26", "close": 1.63337028, "volume": 82727.0}, {"date": "1996-08-27", "close": 1.5743328, "volume": 74902.0}, {"date": "1996-08-28", "close": 1.66288902, "volume": 83032.0}, {"date": "1996-08-29", "close": 1.65304944, "volume": 77747.0}, {"date": "1996-08-30", "close": 1.63337028, "volume": 24696.0}, {"date": "1996-09-02", "close": 1.60385154, "volume": 60470.0}, {"date": "1996-09-03", "close": 1.61369112, "volume": 1441728.0}, {"date": "1996-09-04", "close": 1.69240776, "volume": 197061.0}, {"date": "1996-09-05", "close": 1.6727286, "volume": 137607.0}, {"date": "1996-09-06", "close": 1.65304944, "volume": 52848.0}, {"date": "1996-09-09", "close": 1.6727286, "volume": 115249.0}, {"date": "1996-09-10", "close": 1.68256818, "volume": 265458.0}, {"date": "1996-09-11", "close": 1.6727286, "volume": 193199.0}, {"date": "1996-09-12", "close": 1.66288902, "volume": 111285.0}, {"date": "1996-09-13", "close": 1.6727286, "volume": 129274.0}, {"date": "1996-09-16", "close": 1.6727286, "volume": 46852.0}, {"date": "1996-09-17", "close": 1.65304944, "volume": 109964.0}, {"date": "1996-09-18", "close": 1.60385154, "volume": 72971.0}, {"date": "1996-09-19", "close": 1.60385154, "volume": 123887.0}, {"date": "1996-09-20", "close": 1.63337028, "volume": 135575.0}, {"date": "1996-09-23", "close": 1.65304944, "volume": 284362.0}, {"date": "1996-09-24", "close": 1.66288902, "volume": 44412.0}, {"date": "1996-09-25", "close": 1.66288902, "volume": 65043.0}, {"date": "1996-09-26", "close": 1.66288902, "volume": 154681.0}, {"date": "1996-09-27", "close": 1.6727286, "volume": 103866.0}, {"date": "1996-09-30", "close": 1.65304944, "volume": 1028906.0}, {"date": "1996-10-01", "close": 1.64320986, "volume": 295948.0}, {"date": "1996-10-02", "close": 1.63337028, "volume": 190760.0}, {"date": "1996-10-03", "close": 1.6235307, "volume": 751861.0}, {"date": "1996-10-04", "close": 1.59401196, "volume": 640373.0}, {"date": "1996-10-07", "close": 1.59401196, "volume": 58133.0}, {"date": "1996-10-08", "close": 1.59401196, "volume": 176430.0}, {"date": "1996-10-09", "close": 1.6235307, "volume": 64637.0}, {"date": "1996-10-10", "close": 1.6727286, "volume": 77747.0}, {"date": "1996-10-11", "close": 1.6727286, "volume": 876663.0}, {"date": "1996-10-14", "close": 1.66288902, "volume": 68499.0}, {"date": "1996-10-15", "close": 1.70224734, "volume": 1050248.0}, {"date": "1996-10-16", "close": 1.66288902, "volume": 428880.0}, {"date": "1996-10-17", "close": 1.66288902, "volume": 302960.0}, {"date": "1996-10-18", "close": 1.70224734, "volume": 601245.0}, {"date": "1996-10-21", "close": 1.69240776, "volume": 42481.0}, {"date": "1996-10-22", "close": 1.70224734, "volume": 66821.0}, {"date": "1996-10-23", "close": 1.71208692, "volume": 888962.0}, {"date": "1996-10-24", "close": 1.73176608, "volume": 105431.0}, {"date": "1996-10-25", "close": 1.66288902, "volume": 99970.0}, {"date": "1996-10-28", "close": 1.6727286, "volume": 44152.0}, {"date": "1996-10-29", "close": 1.66288902, "volume": 85784.0}, {"date": "1996-10-30", "close": 1.6727286, "volume": 1980135.0}, {"date": "1996-10-31", "close": 1.68256818, "volume": 180492.0}, {"date": "1996-11-01", "close": 1.65304944, "volume": 231152.0}, {"date": "1996-11-04", "close": 1.6727286, "volume": 541677.0}, {"date": "1996-11-05", "close": 1.6727286, "volume": 435986.0}, {"date": "1996-11-06", "close": 1.7219265, "volume": 62673.0}, {"date": "1996-11-07", "close": 1.7711244, "volume": 243634.0}, {"date": "1996-11-08", "close": 1.80064314, "volume": 240341.0}, {"date": "1996-11-11", "close": 1.8203223, "volume": 155720.0}, {"date": "1996-11-12", "close": 1.84000146, "volume": 369492.0}, {"date": "1996-11-13", "close": 1.84984104, "volume": 236180.0}, {"date": "1996-11-14", "close": 1.84000146, "volume": 275085.0}, {"date": "1996-11-15", "close": 1.87935978, "volume": 164738.0}, {"date": "1996-11-18", "close": 1.89903894, "volume": 114083.0}, {"date": "1996-11-19", "close": 1.84000146, "volume": 271561.0}, {"date": "1996-11-20", "close": 1.84984104, "volume": 157221.0}, {"date": "1996-11-21", "close": 1.8203223, "volume": 110528.0}, {"date": "1996-11-22", "close": 1.84000146, "volume": 49605.0}, {"date": "1996-11-25", "close": 1.84984104, "volume": 214704.0}, {"date": "1996-11-26", "close": 1.84984104, "volume": 137217.0}, {"date": "1996-11-27", "close": 1.84000146, "volume": 4583233.0}, {"date": "1996-11-28", "close": 1.84000146, "volume": 207812.0}, {"date": "1996-11-29", "close": 1.79080356, "volume": 183812.0}, {"date": "1996-12-02", "close": 1.78096398, "volume": 1201200.0}, {"date": "1996-12-03", "close": 1.78096398, "volume": 205541.0}, {"date": "1996-12-04", "close": 1.7711244, "volume": 292523.0}, {"date": "1996-12-05", "close": 1.74160566, "volume": 102586.0}, {"date": "1996-12-06", "close": 1.6727286, "volume": 367553.0}, {"date": "1996-12-09", "close": 1.6727286, "volume": 840890.0}, {"date": "1996-12-10", "close": 1.60385154, "volume": 827550.0}, {"date": "1996-12-11", "close": 1.6235307, "volume": 385993.0}, {"date": "1996-12-12", "close": 1.6235307, "volume": 64517.0}, {"date": "1996-12-13", "close": 1.60385154, "volume": 333695.0}, {"date": "1996-12-16", "close": 1.66288902, "volume": 136249.0}, {"date": "1996-12-17", "close": 1.6727286, "volume": 75735.0}, {"date": "1996-12-18", "close": 1.6235307, "volume": 48528.0}, {"date": "1996-12-19", "close": 1.5251349, "volume": 102203.0}, {"date": "1996-12-20", "close": 1.45625784, "volume": 1397801.0}, {"date": "1996-12-23", "close": 1.5251349, "volume": 1445387.0}, {"date": "1996-12-24", "close": 1.49561616, "volume": 624773.0}, {"date": "1996-12-25", "close": 1.49561616, "volume": null}, {"date": "1996-12-26", "close": 1.49561616, "volume": null}, {"date": "1996-12-27", "close": 1.49561616, "volume": 506617.0}, {"date": "1996-12-30", "close": 1.49561616, "volume": 909785.0}, {"date": "1996-12-31", "close": 1.51529532, "volume": 1155223.0}, {"date": "1997-01-01", "close": 1.51529532, "volume": null}, {"date": "1997-01-02", "close": 1.54481406, "volume": 92739.0}, {"date": "1997-01-03", "close": 1.53497448, "volume": 70328.0}, {"date": "1997-01-06", "close": 1.54481406, "volume": 115312.0}, {"date": "1997-01-07", "close": 1.55465364, "volume": 401775.0}, {"date": "1997-01-08", "close": 1.55465364, "volume": 95995.0}, {"date": "1997-01-09", "close": 1.55465364, "volume": 729975.0}, {"date": "1997-01-10", "close": 1.5743328, "volume": 221139.0}, {"date": "1997-01-13", "close": 1.61369112, "volume": 73528.0}, {"date": "1997-01-14", "close": 1.65304944, "volume": 370778.0}, {"date": "1997-01-15", "close": 1.64320986, "volume": 551794.0}, {"date": "1997-01-16", "close": 1.60385154, "volume": 893222.0}, {"date": "1997-01-17", "close": 1.59401196, "volume": 98080.0}, {"date": "1997-01-20", "close": 1.5743328, "volume": 171330.0}, {"date": "1997-01-21", "close": 1.55465364, "volume": 1009116.0}, {"date": "1997-01-22", "close": 1.55465364, "volume": 131798.0}, {"date": "1997-01-23", "close": 1.55465364, "volume": 238365.0}, {"date": "1997-01-24", "close": 1.55465364, "volume": 554000.0}, {"date": "1997-01-27", "close": 1.55465364, "volume": null}, {"date": "1997-01-28", "close": 1.54481406, "volume": 293265.0}, {"date": "1997-01-29", "close": 1.55465364, "volume": 329256.0}, {"date": "1997-01-30", "close": 1.56449322, "volume": 1448741.0}, {"date": "1997-01-31", "close": 1.54481406, "volume": 809414.0}, {"date": "1997-02-03", "close": 1.53497448, "volume": 339333.0}, {"date": "1997-02-04", "close": 1.51529532, "volume": 400881.0}, {"date": "1997-02-05", "close": 1.5251349, "volume": 214338.0}, {"date": "1997-02-06", "close": 1.51529532, "volume": 143807.0}, {"date": "1997-02-07", "close": 1.5251349, "volume": 458277.0}, {"date": "1997-02-10", "close": 1.5251349, "volume": 295724.0}, {"date": "1997-02-11", "close": 1.51529532, "volume": 149105.0}, {"date": "1997-02-12", "close": 1.51529532, "volume": 761688.0}, {"date": "1997-02-13", "close": 1.53497448, "volume": 1651840.0}, {"date": "1997-02-14", "close": 1.53497448, "volume": 938376.0}, {"date": "1997-02-17", "close": 1.56449322, "volume": 113496.0}, {"date": "1997-02-18", "close": 1.55465364, "volume": 1086530.0}, {"date": "1997-02-19", "close": 1.54481406, "volume": 53661.0}, {"date": "1997-02-20", "close": 1.54481406, "volume": 241209.0}, {"date": "1997-02-21", "close": 1.55465364, "volume": 193301.0}, {"date": "1997-02-24", "close": 1.55465364, "volume": 643336.0}, {"date": "1997-02-25", "close": 1.56449322, "volume": 144162.0}, {"date": "1997-02-26", "close": 1.55465364, "volume": 300268.0}, {"date": "1997-02-27", "close": 1.54481406, "volume": 294322.0}, {"date": "1997-02-28", "close": 1.54481406, "volume": 388634.0}, {"date": "1997-03-03", "close": 1.54481406, "volume": 115612.0}, {"date": "1997-03-04", "close": 1.54481406, "volume": 402525.0}, {"date": "1997-03-05", "close": 1.55465364, "volume": 242961.0}, {"date": "1997-03-06", "close": 1.54481406, "volume": 1155006.0}, {"date": "1997-03-07", "close": 1.5743328, "volume": 36081.0}, {"date": "1997-03-10", "close": 1.5743328, "volume": 654601.0}, {"date": "1997-03-11", "close": 1.5743328, "volume": 146027.0}, {"date": "1997-03-12", "close": 1.61369112, "volume": 145882.0}, {"date": "1997-03-13", "close": 1.6235307, "volume": 144452.0}, {"date": "1997-03-14", "close": 1.56449322, "volume": 94456.0}, {"date": "1997-03-17", "close": 1.6235307, "volume": 41404.0}, {"date": "1997-03-18", "close": 1.54481406, "volume": 165661.0}, {"date": "1997-03-19", "close": 1.54481406, "volume": 757908.0}, {"date": "1997-03-20", "close": 1.56449322, "volume": 496491.0}, {"date": "1997-03-21", "close": 1.53497448, "volume": 33442.0}, {"date": "1997-03-24", "close": 1.53497448, "volume": 95874.0}, {"date": "1997-03-25", "close": 1.55465364, "volume": 273843.0}, {"date": "1997-03-26", "close": 1.53497448, "volume": 187895.0}, {"date": "1997-03-27", "close": 1.5251349, "volume": 98277.0}, {"date": "1997-03-28", "close": 1.5251349, "volume": null}, {"date": "1997-03-31", "close": 1.5251349, "volume": null}, {"date": "1997-04-01", "close": 1.49561616, "volume": 62340.0}, {"date": "1997-04-02", "close": 1.49561616, "volume": 68800.0}, {"date": "1997-04-03", "close": 1.48577658, "volume": 1064768.0}, {"date": "1997-04-04", "close": 1.49561616, "volume": 1098700.0}, {"date": "1997-04-07", "close": 1.475937, "volume": 119950.0}, {"date": "1997-04-08", "close": 1.475937, "volume": 40931.0}, {"date": "1997-04-09", "close": 1.45625784, "volume": 433449.0}, {"date": "1997-04-10", "close": 1.45625784, "volume": 174895.0}, {"date": "1997-04-11", "close": 1.45625784, "volume": 87694.0}, {"date": "1997-04-14", "close": 1.43657868, "volume": 258456.0}, {"date": "1997-04-15", "close": 1.45625784, "volume": 33928.0}, {"date": "1997-04-16", "close": 1.46609742, "volume": 57140.0}, {"date": "1997-04-17", "close": 1.4267391, "volume": 8563211.0}, {"date": "1997-04-18", "close": 1.4267391, "volume": 89130.0}, {"date": "1997-04-21", "close": 1.44641826, "volume": 961826.0}, {"date": "1997-04-22", "close": 1.45625784, "volume": 146554.0}, {"date": "1997-04-23", "close": 1.44641826, "volume": 414780.0}, {"date": "1997-04-24", "close": 1.45625784, "volume": 658618.0}, {"date": "1997-04-25", "close": 1.45625784, "volume": null}, {"date": "1997-04-28", "close": 1.475937, "volume": 350228.0}, {"date": "1997-04-29", "close": 1.55465364, "volume": 218778.0}, {"date": "1997-04-30", "close": 1.51529532, "volume": 227475.0}, {"date": "1997-05-01", "close": 1.53497448, "volume": 201568.0}, {"date": "1997-05-02", "close": 1.51529532, "volume": 568301.0}, {"date": "1997-05-05", "close": 1.51529532, "volume": 866669.0}, {"date": "1997-05-06", "close": 1.50545574, "volume": 485914.0}, {"date": "1997-05-07", "close": 1.49561616, "volume": 600987.0}, {"date": "1997-05-08", "close": 1.50545574, "volume": 123406.0}, {"date": "1997-05-09", "close": 1.50545574, "volume": 80288.0}, {"date": "1997-05-12", "close": 1.50545574, "volume": 108437.0}, {"date": "1997-05-13", "close": 1.5251349, "volume": 195740.0}, {"date": "1997-05-14", "close": 1.53497448, "volume": 67445.0}, {"date": "1997-05-15", "close": 1.53497448, "volume": 106715.0}, {"date": "1997-05-16", "close": 1.5251349, "volume": 524706.0}, {"date": "1997-05-19", "close": 1.5251349, "volume": 634898.0}, {"date": "1997-05-20", "close": 1.51529532, "volume": 34140.0}, {"date": "1997-05-21", "close": 1.5251349, "volume": 21342.0}, {"date": "1997-05-22", "close": 1.53497448, "volume": 226819.0}, {"date": "1997-05-23", "close": 1.5251349, "volume": 78435.0}, {"date": "1997-05-26", "close": 1.53497448, "volume": 448675.0}, {"date": "1997-05-27", "close": 1.56449322, "volume": 501722.0}, {"date": "1997-05-28", "close": 1.53497448, "volume": 182115.0}, {"date": "1997-05-29", "close": 1.50545574, "volume": 484361.0}, {"date": "1997-05-30", "close": 1.48577658, "volume": 235258.0}, {"date": "1997-06-02", "close": 1.53497448, "volume": 143473.0}, {"date": "1997-06-03", "close": 1.53497448, "volume": 291016.0}, {"date": "1997-06-04", "close": 1.53497448, "volume": 172924.0}, {"date": "1997-06-05", "close": 1.54481406, "volume": 241067.0}, {"date": "1997-06-06", "close": 1.53497448, "volume": 73182.0}, {"date": "1997-06-09", "close": 1.53497448, "volume": null}, {"date": "1997-06-10", "close": 1.54481406, "volume": 244967.0}, {"date": "1997-06-11", "close": 1.5743328, "volume": 1970641.0}, {"date": "1997-06-12", "close": 1.58417238, "volume": 1208220.0}, {"date": "1997-06-13", "close": 1.60385154, "volume": 350575.0}, {"date": "1997-06-16", "close": 1.63337028, "volume": 914666.0}, {"date": "1997-06-17", "close": 1.64320986, "volume": 268883.0}, {"date": "1997-06-18", "close": 1.70224734, "volume": 1001452.0}, {"date": "1997-06-19", "close": 1.6727286, "volume": 260274.0}, {"date": "1997-06-20", "close": 1.65304944, "volume": 173635.0}, {"date": "1997-06-23", "close": 1.64320986, "volume": 449847.0}, {"date": "1997-06-24", "close": 1.60385154, "volume": 366810.0}, {"date": "1997-06-25", "close": 1.6235307, "volume": 673327.0}, {"date": "1997-06-26", "close": 1.66288902, "volume": 241195.0}, {"date": "1997-06-27", "close": 1.60385154, "volume": 642842.0}, {"date": "1997-06-30", "close": 1.6235307, "volume": 310861.0}, {"date": "1997-07-01", "close": 1.63337028, "volume": 352135.0}, {"date": "1997-07-02", "close": 1.65304944, "volume": 226096.0}, {"date": "1997-07-03", "close": 1.64320986, "volume": 111614.0}, {"date": "1997-07-04", "close": 1.63337028, "volume": 129596.0}, {"date": "1997-07-07", "close": 1.65304944, "volume": 240896.0}, {"date": "1997-07-08", "close": 1.64320986, "volume": 620512.0}, {"date": "1997-07-09", "close": 1.65304944, "volume": 321397.0}, {"date": "1997-07-10", "close": 1.65304944, "volume": 688000.0}, {"date": "1997-07-11", "close": 1.66288902, "volume": 67242.0}, {"date": "1997-07-14", "close": 1.65304944, "volume": 101572.0}, {"date": "1997-07-15", "close": 1.64320986, "volume": 148925.0}, {"date": "1997-07-16", "close": 1.64320986, "volume": 363528.0}, {"date": "1997-07-17", "close": 1.6727286, "volume": 652780.0}, {"date": "1997-07-18", "close": 1.65304944, "volume": 1351112.0}, {"date": "1997-07-21", "close": 1.64320986, "volume": 1272261.0}, {"date": "1997-07-22", "close": 1.64320986, "volume": 146259.0}, {"date": "1997-07-23", "close": 1.66288902, "volume": 266724.0}, {"date": "1997-07-24", "close": 1.68256818, "volume": 541568.0}, {"date": "1997-07-25", "close": 1.73176608, "volume": 450356.0}, {"date": "1997-07-28", "close": 1.70224734, "volume": 158960.0}, {"date": "1997-07-29", "close": 1.7219265, "volume": 170584.0}, {"date": "1997-07-30", "close": 1.73176608, "volume": 199682.0}, {"date": "1997-07-31", "close": 1.73176608, "volume": 919914.0}, {"date": "1997-08-01", "close": 1.7219265, "volume": 246310.0}, {"date": "1997-08-04", "close": 1.7219265, "volume": 215786.0}, {"date": "1997-08-05", "close": 1.73176608, "volume": 157832.0}, {"date": "1997-08-06", "close": 1.7219265, "volume": 995906.0}, {"date": "1997-08-07", "close": 1.7711244, "volume": 97722.0}, {"date": "1997-08-08", "close": 1.7711244, "volume": 148875.0}, {"date": "1997-08-11", "close": 1.74160566, "volume": 565341.0}, {"date": "1997-08-12", "close": 1.7219265, "volume": 89617.0}, {"date": "1997-08-13", "close": 1.69240776, "volume": 153626.0}, {"date": "1997-08-14", "close": 1.71208692, "volume": 207043.0}, {"date": "1997-08-15", "close": 1.7219265, "volume": 33050.0}, {"date": "1997-08-18", "close": 1.70224734, "volume": 459882.0}, {"date": "1997-08-19", "close": 1.7219265, "volume": 103269.0}, {"date": "1997-08-20", "close": 1.7219265, "volume": 389739.0}, {"date": "1997-08-21", "close": 1.75144524, "volume": 565152.0}, {"date": "1997-08-22", "close": 1.70224734, "volume": 143994.0}, {"date": "1997-08-25", "close": 1.7219265, "volume": 361821.0}, {"date": "1997-08-26", "close": 1.71208692, "volume": 670757.0}, {"date": "1997-08-27", "close": 1.70224734, "volume": 158848.0}, {"date": "1997-08-28", "close": 1.70224734, "volume": 418544.0}, {"date": "1997-08-29", "close": 1.71208692, "volume": 164743.0}, {"date": "1997-09-01", "close": 1.64320986, "volume": 96790.0}, {"date": "1997-09-02", "close": 1.60385154, "volume": 148572.0}, {"date": "1997-09-03", "close": 1.59401196, "volume": 225544.0}, {"date": "1997-09-04", "close": 1.53497448, "volume": 412842.0}, {"date": "1997-09-05", "close": 1.51529532, "volume": 151210.0}, {"date": "1997-09-08", "close": 1.49561616, "volume": 225062.0}, {"date": "1997-09-09", "close": 1.48577658, "volume": 2755631.0}, {"date": "1997-09-10", "close": 1.563094, "volume": 128564.0}, {"date": "1997-09-11", "close": 1.523522, "volume": 649523.0}, {"date": "1997-09-12", "close": 1.48395, "volume": 165794.0}, {"date": "1997-09-15", "close": 1.503736, "volume": 305620.0}, {"date": "1997-09-16", "close": 1.493843, "volume": 129973.0}, {"date": "1997-09-17", "close": 1.503736, "volume": 614599.0}, {"date": "1997-09-18", "close": 1.513629, "volume": 75465.0}, {"date": "1997-09-19", "close": 1.503736, "volume": 57767.0}, {"date": "1997-09-22", "close": 1.503736, "volume": 162894.0}, {"date": "1997-09-23", "close": 1.493843, "volume": 461426.0}, {"date": "1997-09-24", "close": 1.444378, "volume": 196294.0}, {"date": "1997-09-25", "close": 1.48395, "volume": 1458779.0}, {"date": "1997-09-26", "close": 1.503736, "volume": 176590.0}, {"date": "1997-09-29", "close": 1.503736, "volume": 160621.0}, {"date": "1997-09-30", "close": 1.523522, "volume": 1400445.0}, {"date": "1997-10-01", "close": 1.58288, "volume": 192746.0}, {"date": "1997-10-02", "close": 1.58288, "volume": 719918.0}, {"date": "1997-10-03", "close": 1.553201, "volume": 144719.0}, {"date": "1997-10-06", "close": 1.572987, "volume": 19833.0}, {"date": "1997-10-07", "close": 1.553201, "volume": 174152.0}, {"date": "1997-10-08", "close": 1.592773, "volume": 5162180.0}, {"date": "1997-10-09", "close": 1.553201, "volume": 94063.0}, {"date": "1997-10-10", "close": 1.513629, "volume": 92614.0}, {"date": "1997-10-13", "close": 1.503736, "volume": 227212.0}, {"date": "1997-10-14", "close": 1.48395, "volume": 473045.0}, {"date": "1997-10-15", "close": 1.464164, "volume": 307637.0}, {"date": "1997-10-16", "close": 1.464164, "volume": 554794.0}, {"date": "1997-10-17", "close": 1.464164, "volume": 711757.0}, {"date": "1997-10-20", "close": 1.464164, "volume": 92355.0}, {"date": "1997-10-21", "close": 1.464164, "volume": 301608.0}, {"date": "1997-10-22", "close": 1.474057, "volume": 235678.0}, {"date": "1997-10-23", "close": 1.464164, "volume": 320467.0}, {"date": "1997-10-24", "close": 1.444378, "volume": 294173.0}, {"date": "1997-10-27", "close": 1.345448, "volume": 1519005.0}, {"date": "1997-10-28", "close": 1.1307699, "volume": 2030145.0}, {"date": "1997-10-29", "close": 1.256411, "volume": 784538.0}, {"date": "1997-10-30", "close": 1.315769, "volume": 534006.0}, {"date": "1997-10-31", "close": 1.315769, "volume": 382810.0}, {"date": "1997-11-03", "close": 1.345448, "volume": 354746.0}, {"date": "1997-11-04", "close": 1.404806, "volume": 421436.0}, {"date": "1997-11-05", "close": 1.38502, "volume": 115856.0}, {"date": "1997-11-06", "close": 1.404806, "volume": 55696.0}, {"date": "1997-11-07", "close": 1.38502, "volume": 66411.0}, {"date": "1997-11-10", "close": 1.375127, "volume": 597917.0}, {"date": "1997-11-11", "close": 1.375127, "volume": 138578.0}, {"date": "1997-11-12", "close": 1.365234, "volume": 38057.0}, {"date": "1997-11-13", "close": 1.325662, "volume": 114916.0}, {"date": "1997-11-14", "close": 1.315769, "volume": 304451.0}, {"date": "1997-11-17", "close": 1.335555, "volume": 95640.0}, {"date": "1997-11-18", "close": 1.315769, "volume": 2628703.0}, {"date": "1997-11-19", "close": 1.315769, "volume": 372274.0}, {"date": "1997-11-20", "close": 1.295983, "volume": 477465.0}, {"date": "1997-11-21", "close": 1.325662, "volume": 86941.0}, {"date": "1997-11-24", "close": 1.335555, "volume": 126875.0}, {"date": "1997-11-25", "close": 1.325662, "volume": 223794.0}, {"date": "1997-11-26", "close": 1.335555, "volume": 518672.0}, {"date": "1997-11-27", "close": 1.315769, "volume": 348258.0}, {"date": "1997-11-28", "close": 1.335555, "volume": 7076.0}, {"date": "1997-12-01", "close": 1.355341, "volume": 757825.0}, {"date": "1997-12-02", "close": 1.404806, "volume": 226387.0}, {"date": "1997-12-03", "close": 1.454271, "volume": 120978.0}, {"date": "1997-12-04", "close": 1.474057, "volume": 165776.0}, {"date": "1997-12-05", "close": 1.464164, "volume": 47884.0}, {"date": "1997-12-08", "close": 1.513629, "volume": 346247.0}, {"date": "1997-12-09", "close": 1.553201, "volume": 278570.0}, {"date": "1997-12-10", "close": 1.572987, "volume": 270830.0}, {"date": "1997-12-11", "close": 1.563094, "volume": 502701.0}, {"date": "1997-12-12", "close": 1.533415, "volume": 300882.0}, {"date": "1997-12-15", "close": 1.503736, "volume": 614357.0}, {"date": "1997-12-16", "close": 1.513629, "volume": 33458.0}, {"date": "1997-12-17", "close": 1.503736, "volume": 299825.0}, {"date": "1997-12-18", "close": 1.48395, "volume": 26873.0}, {"date": "1997-12-19", "close": 1.48395, "volume": 326026.0}, {"date": "1997-12-22", "close": 1.454271, "volume": 195203.0}, {"date": "1997-12-23", "close": 1.434485, "volume": 62671.0}, {"date": "1997-12-24", "close": 1.434485, "volume": 108663.0}, {"date": "1997-12-25", "close": 1.434485, "volume": null}, {"date": "1997-12-26", "close": 1.434485, "volume": null}, {"date": "1997-12-29", "close": 1.48395, "volume": 233695.0}, {"date": "1997-12-30", "close": 1.48395, "volume": 154287.0}, {"date": "1997-12-31", "close": 1.48395, "volume": 24253.0}, {"date": "1998-01-01", "close": 1.48395, "volume": null}, {"date": "1998-01-02", "close": 1.503736, "volume": 632.0}, {"date": "1998-01-05", "close": 1.503736, "volume": 193914.0}, {"date": "1998-01-06", "close": 1.533415, "volume": 140886.0}, {"date": "1998-01-07", "close": 1.523522, "volume": 71466.0}, {"date": "1998-01-08", "close": 1.503736, "volume": 110424.0}, {"date": "1998-01-09", "close": 1.404806, "volume": 173489.0}, {"date": "1998-01-12", "close": 1.38502, "volume": 296523.0}, {"date": "1998-01-13", "close": 1.394913, "volume": 130275.0}, {"date": "1998-01-14", "close": 1.414699, "volume": 130644.0}, {"date": "1998-01-15", "close": 1.394913, "volume": 185525.0}, {"date": "1998-01-16", "close": 1.404806, "volume": 183615.0}, {"date": "1998-01-19", "close": 1.404806, "volume": 110988.0}, {"date": "1998-01-20", "close": 1.404806, "volume": 64516.0}, {"date": "1998-01-21", "close": 1.38502, "volume": 56595.0}, {"date": "1998-01-22", "close": 1.335555, "volume": 559982.0}, {"date": "1998-01-23", "close": 1.345448, "volume": 1261696.0}, {"date": "1998-01-26", "close": 1.345448, "volume": null}, {"date": "1998-01-27", "close": 1.335555, "volume": 495470.0}, {"date": "1998-01-28", "close": 1.335555, "volume": 607702.0}, {"date": "1998-01-29", "close": 1.365234, "volume": 72215.0}, {"date": "1998-01-30", "close": 1.365234, "volume": 194757.0}, {"date": "1998-02-02", "close": 1.365234, "volume": 1102891.0}, {"date": "1998-02-03", "close": 1.345448, "volume": 593280.0}, {"date": "1998-02-04", "close": 1.355341, "volume": 422326.0}, {"date": "1998-02-05", "close": 1.394913, "volume": 1289052.0}, {"date": "1998-02-06", "close": 1.394913, "volume": 88452.0}, {"date": "1998-02-09", "close": 1.414699, "volume": 250687.0}, {"date": "1998-02-10", "close": 1.404806, "volume": 229785.0}, {"date": "1998-02-11", "close": 1.434485, "volume": 532113.0}, {"date": "1998-02-12", "close": 1.424592, "volume": 140489.0}, {"date": "1998-02-13", "close": 1.414699, "volume": 530192.0}, {"date": "1998-02-16", "close": 1.424592, "volume": 128502.0}, {"date": "1998-02-17", "close": 1.474057, "volume": 76155.0}, {"date": "1998-02-18", "close": 1.444378, "volume": 21620.0}, {"date": "1998-02-19", "close": 1.434485, "volume": 325345.0}, {"date": "1998-02-20", "close": 1.434485, "volume": 40654.0}, {"date": "1998-02-23", "close": 1.444378, "volume": 105036.0}, {"date": "1998-02-24", "close": 1.444378, "volume": 152414.0}, {"date": "1998-02-25", "close": 1.424592, "volume": 622733.0}, {"date": "1998-02-26", "close": 1.404806, "volume": 261679.0}, {"date": "1998-02-27", "close": 1.404806, "volume": 346668.0}, {"date": "1998-03-02", "close": 1.325662, "volume": 858742.0}, {"date": "1998-03-03", "close": 1.315769, "volume": 842726.0}, {"date": "1998-03-04", "close": 1.325662, "volume": 248894.0}, {"date": "1998-03-05", "close": 1.305876, "volume": 830447.0}, {"date": "1998-03-06", "close": 1.28609, "volume": 397127.0}, {"date": "1998-03-09", "close": 1.305876, "volume": 419554.0}, {"date": "1998-03-10", "close": 1.315769, "volume": 881150.0}, {"date": "1998-03-11", "close": 1.335555, "volume": 1333792.0}, {"date": "1998-03-12", "close": 1.394913, "volume": 1451739.0}, {"date": "1998-03-13", "close": 1.424592, "volume": 125774.0}, {"date": "1998-03-16", "close": 1.3899665, "volume": 72496.0}, {"date": "1998-03-17", "close": 1.38502, "volume": 141474.0}, {"date": "1998-03-18", "close": 1.355341, "volume": 187016.0}, {"date": "1998-03-19", "close": 1.38502, "volume": 152853.0}, {"date": "1998-03-20", "close": 1.375127, "volume": 124233.0}, {"date": "1998-03-23", "close": 1.375127, "volume": 76163.0}, {"date": "1998-03-24", "close": 1.355341, "volume": 264815.0}, {"date": "1998-03-25", "close": 1.375127, "volume": 259321.0}, {"date": "1998-03-26", "close": 1.365234, "volume": 503255.0}, {"date": "1998-03-27", "close": 1.38502, "volume": 100096.0}, {"date": "1998-03-30", "close": 1.365234, "volume": 93497.0}, {"date": "1998-03-31", "close": 1.355341, "volume": 622279.0}, {"date": "1998-04-01", "close": 1.375127, "volume": 193367.0}, {"date": "1998-04-02", "close": 1.365234, "volume": 34823.0}, {"date": "1998-04-03", "close": 1.355341, "volume": 164958.0}, {"date": "1998-04-06", "close": 1.365234, "volume": 75899.0}, {"date": "1998-04-07", "close": 1.404806, "volume": 282836.0}, {"date": "1998-04-08", "close": 1.404806, "volume": 188245.0}, {"date": "1998-04-09", "close": 1.38502, "volume": 1333324.0}, {"date": "1998-04-10", "close": 1.38502, "volume": null}, {"date": "1998-04-13", "close": 1.38502, "volume": null}, {"date": "1998-04-14", "close": 1.38502, "volume": 51983.0}, {"date": "1998-04-15", "close": 1.394913, "volume": 83246.0}, {"date": "1998-04-16", "close": 1.38502, "volume": 151088.0}, {"date": "1998-04-17", "close": 1.38502, "volume": 174473.0}, {"date": "1998-04-20", "close": 1.38502, "volume": 211148.0}, {"date": "1998-04-21", "close": 1.404806, "volume": 177444.0}, {"date": "1998-04-22", "close": 1.394913, "volume": 58046.0}, {"date": "1998-04-23", "close": 1.394913, "volume": 112574.0}, {"date": "1998-04-24", "close": 1.365234, "volume": 1306814.0}, {"date": "1998-04-27", "close": 1.355341, "volume": 357183.0}, {"date": "1998-04-28", "close": 1.335555, "volume": 958152.0}, {"date": "1998-04-29", "close": 1.345448, "volume": 179137.0}, {"date": "1998-04-30", "close": 1.365234, "volume": 174497.0}, {"date": "1998-05-01", "close": 1.365234, "volume": 57326.0}, {"date": "1998-05-04", "close": 1.365234, "volume": 679063.0}, {"date": "1998-05-05", "close": 1.365234, "volume": 738613.0}, {"date": "1998-05-06", "close": 1.315769, "volume": 64146.0}, {"date": "1998-05-07", "close": 1.345448, "volume": 58338.0}, {"date": "1998-05-08", "close": 1.335555, "volume": 375516.0}, {"date": "1998-05-11", "close": 1.335555, "volume": 391147.0}, {"date": "1998-05-12", "close": 1.335555, "volume": 87260.0}, {"date": "1998-05-13", "close": 1.325662, "volume": 332093.0}, {"date": "1998-05-14", "close": 1.335555, "volume": 248585.0}, {"date": "1998-05-15", "close": 1.315769, "volume": 182523.0}, {"date": "1998-05-18", "close": 1.295983, "volume": 133711.0}, {"date": "1998-05-19", "close": 1.305876, "volume": 103036.0}, {"date": "1998-05-20", "close": 1.305876, "volume": 260735.0}, {"date": "1998-05-21", "close": 1.28609, "volume": 1975626.0}, {"date": "1998-05-22", "close": 1.246518, "volume": 178207.0}, {"date": "1998-05-25", "close": 1.266304, "volume": 151732.0}, {"date": "1998-05-26", "close": 1.276197, "volume": 664712.0}, {"date": "1998-05-27", "close": 1.246518, "volume": 654980.0}, {"date": "1998-05-28", "close": 1.266304, "volume": 250919.0}, {"date": "1998-05-29", "close": 1.295983, "volume": 68100.0}, {"date": "1998-06-01", "close": 1.246518, "volume": 69925.0}, {"date": "1998-06-02", "close": 1.276197, "volume": 162913.0}, {"date": "1998-06-03", "close": 1.236625, "volume": 886548.0}, {"date": "1998-06-04", "close": 1.266304, "volume": 72657.0}, {"date": "1998-06-05", "close": 1.256411, "volume": 104368.0}, {"date": "1998-06-08", "close": 1.256411, "volume": null}, {"date": "1998-06-09", "close": 1.226732, "volume": 119620.0}, {"date": "1998-06-10", "close": 1.216839, "volume": 141094.0}, {"date": "1998-06-11", "close": 1.206946, "volume": 120591.0}, {"date": "1998-06-12", "close": 1.226732, "volume": 129649.0}, {"date": "1998-06-15", "close": 1.236625, "volume": 228859.0}, {"date": "1998-06-16", "close": 1.236625, "volume": 258122.0}, {"date": "1998-06-17", "close": 1.236625, "volume": 799068.0}, {"date": "1998-06-18", "close": 1.216839, "volume": 730841.0}, {"date": "1998-06-19", "close": 1.226732, "volume": 58713.0}, {"date": "1998-06-22", "close": 1.226732, "volume": 586502.0}, {"date": "1998-06-23", "close": 1.226732, "volume": 154683.0}, {"date": "1998-06-24", "close": 1.216839, "volume": 247404.0}, {"date": "1998-06-25", "close": 1.236625, "volume": 151414.0}, {"date": "1998-06-26", "close": 1.236625, "volume": 170464.0}, {"date": "1998-06-29", "close": 1.216839, "volume": 112305.0}, {"date": "1998-06-30", "close": 1.206946, "volume": 1041268.0}, {"date": "1998-07-01", "close": 1.197053, "volume": 735411.0}, {"date": "1998-07-02", "close": 1.2128818, "volume": 1023607.0}, {"date": "1998-07-03", "close": 1.246518, "volume": 332735.0}, {"date": "1998-07-06", "close": 1.28609, "volume": 522181.0}, {"date": "1998-07-07", "close": 1.295983, "volume": 795655.0}, {"date": "1998-07-08", "close": 1.28609, "volume": 636192.0}, {"date": "1998-07-09", "close": 1.28609, "volume": 513549.0}, {"date": "1998-07-10", "close": 1.276197, "volume": 2524007.0}, {"date": "1998-07-13", "close": 1.305876, "volume": 78506.0}, {"date": "1998-07-14", "close": 1.325662, "volume": 195819.0}, {"date": "1998-07-15", "close": 1.335555, "volume": 386515.0}, {"date": "1998-07-16", "close": 1.345448, "volume": 117451.0}, {"date": "1998-07-17", "close": 1.335555, "volume": 144271.0}, {"date": "1998-07-20", "close": 1.355341, "volume": 195127.0}, {"date": "1998-07-21", "close": 1.315769, "volume": 280545.0}, {"date": "1998-07-22", "close": 1.325662, "volume": 410199.0}, {"date": "1998-07-23", "close": 1.28609, "volume": 74430.0}, {"date": "1998-07-24", "close": 1.335555, "volume": 94478.0}, {"date": "1998-07-27", "close": 1.325662, "volume": 116529.0}, {"date": "1998-07-28", "close": 1.325662, "volume": 191759.0}, {"date": "1998-07-29", "close": 1.28609, "volume": 302749.0}, {"date": "1998-07-30", "close": 1.325662, "volume": 141338.0}, {"date": "1998-07-31", "close": 1.28609, "volume": 110069.0}, {"date": "1998-08-03", "close": 1.295983, "volume": 153086.0}, {"date": "1998-08-04", "close": 1.305876, "volume": 20300.0}, {"date": "1998-08-05", "close": 1.236625, "volume": 459760.0}, {"date": "1998-08-06", "close": 1.226732, "volume": 665205.0}, {"date": "1998-08-07", "close": 1.236625, "volume": 76109.0}, {"date": "1998-08-10", "close": 1.216839, "volume": 679521.0}, {"date": "1998-08-11", "close": 1.157481, "volume": 728721.0}, {"date": "1998-08-12", "close": 1.18716, "volume": 402940.0}, {"date": "1998-08-13", "close": 1.206946, "volume": 124168.0}, {"date": "1998-08-14", "close": 1.216839, "volume": 156432.0}, {"date": "1998-08-17", "close": 1.197053, "volume": 23839.0}, {"date": "1998-08-18", "close": 1.137695, "volume": 255498.0}, {"date": "1998-08-19", "close": 1.18716, "volume": 92469.0}, {"date": "1998-08-20", "close": 1.177267, "volume": 79232.0}, {"date": "1998-08-21", "close": 1.177267, "volume": 108663.0}, {"date": "1998-08-24", "close": 1.157481, "volume": 46649.0}, {"date": "1998-08-25", "close": 1.167374, "volume": 102695.0}, {"date": "1998-08-26", "close": 1.18716, "volume": 118639.0}, {"date": "1998-08-27", "close": 1.167374, "volume": 72406.0}, {"date": "1998-08-28", "close": 1.177267, "volume": 121981.0}, {"date": "1998-08-31", "close": 1.147588, "volume": 234448.0}, {"date": "1998-09-01", "close": 1.147588, "volume": 121350.0}, {"date": "1998-09-02", "close": 1.167374, "volume": 130329.0}, {"date": "1998-09-03", "close": 1.147588, "volume": 51346.0}, {"date": "1998-09-04", "close": 1.137695, "volume": 148262.0}, {"date": "1998-09-07", "close": 1.108016, "volume": 165147.0}, {"date": "1998-09-08", "close": 1.197053, "volume": 221420.0}, {"date": "1998-09-09", "close": 1.177267, "volume": 144754.0}, {"date": "1998-09-10", "close": 1.177267, "volume": 31350.0}, {"date": "1998-09-11", "close": 1.197053, "volume": 72126.0}, {"date": "1998-09-14", "close": 1.246518, "volume": 34025.0}, {"date": "1998-09-15", "close": 1.246518, "volume": 234359.0}, {"date": "1998-09-16", "close": 1.246518, "volume": 121347.0}, {"date": "1998-09-17", "close": 1.246518, "volume": 96245.0}, {"date": "1998-09-18", "close": 1.246518, "volume": 51045.0}, {"date": "1998-09-21", "close": 1.236625, "volume": 20622.0}, {"date": "1998-09-22", "close": 1.18716, "volume": 206873.0}, {"date": "1998-09-23", "close": 1.2128818, "volume": 216157.0}, {"date": "1998-09-24", "close": 1.197053, "volume": 94609.0}, {"date": "1998-09-25", "close": 1.177267, "volume": 204399.0}, {"date": "1998-09-28", "close": 1.197053, "volume": 275496.0}, {"date": "1998-09-29", "close": 1.197053, "volume": 580208.0}, {"date": "1998-09-30", "close": 1.18716, "volume": 178357.0}, {"date": "1998-10-01", "close": 1.18716, "volume": 255785.0}, {"date": "1998-10-02", "close": 1.157481, "volume": 236140.0}, {"date": "1998-10-05", "close": 1.157481, "volume": 136919.0}, {"date": "1998-10-06", "close": 1.147588, "volume": 145112.0}, {"date": "1998-10-07", "close": 1.127802, "volume": 192154.0}, {"date": "1998-10-08", "close": 1.147588, "volume": 396354.0}, {"date": "1998-10-09", "close": 1.157481, "volume": 306972.0}, {"date": "1998-10-12", "close": 1.1584703, "volume": 75641.0}, {"date": "1998-10-13", "close": 1.157481, "volume": 30695.0}, {"date": "1998-10-14", "close": 1.137695, "volume": 174513.0}, {"date": "1998-10-15", "close": 1.117909, "volume": 102793.0}, {"date": "1998-10-16", "close": 1.127802, "volume": 187969.0}, {"date": "1998-10-19", "close": 1.117909, "volume": 55120.0}, {"date": "1998-10-20", "close": 1.117909, "volume": 96768.0}, {"date": "1998-10-21", "close": 1.117909, "volume": 530947.0}, {"date": "1998-10-22", "close": 1.117909, "volume": 350322.0}, {"date": "1998-10-23", "close": 1.117909, "volume": 62429.0}, {"date": "1998-10-26", "close": 1.127802, "volume": 271567.0}, {"date": "1998-10-27", "close": 1.137695, "volume": 287744.0}, {"date": "1998-10-28", "close": 1.137695, "volume": 238663.0}, {"date": "1998-10-29", "close": 1.137695, "volume": 235912.0}, {"date": "1998-10-30", "close": 1.147588, "volume": 159782.0}, {"date": "1998-11-02", "close": 1.147588, "volume": 1288120.0}, {"date": "1998-11-03", "close": 1.177267, "volume": 146260.0}, {"date": "1998-11-04", "close": 1.18716, "volume": 1320666.0}, {"date": "1998-11-05", "close": 1.197053, "volume": 560296.0}, {"date": "1998-11-06", "close": 1.167374, "volume": 4508085.0}, {"date": "1998-11-09", "close": 1.167374, "volume": 176138.0}, {"date": "1998-11-10", "close": 1.157481, "volume": 122248.0}, {"date": "1998-11-11", "close": 1.167374, "volume": 284918.0}, {"date": "1998-11-12", "close": 1.167374, "volume": 179307.0}, {"date": "1998-11-13", "close": 1.157481, "volume": 986930.0}, {"date": "1998-11-16", "close": 1.147588, "volume": 116562.0}, {"date": "1998-11-17", "close": 1.167374, "volume": 185772.0}, {"date": "1998-11-18", "close": 1.147588, "volume": 159259.0}, {"date": "1998-11-19", "close": 1.147588, "volume": 492117.0}, {"date": "1998-11-20", "close": 1.147588, "volume": 136106.0}, {"date": "1998-11-23", "close": 1.167374, "volume": 112043.0}, {"date": "1998-11-24", "close": 1.167374, "volume": 269518.0}, {"date": "1998-11-25", "close": 1.167374, "volume": 53775.0}, {"date": "1998-11-26", "close": 1.157481, "volume": 219890.0}, {"date": "1998-11-27", "close": 1.147588, "volume": 225401.0}, {"date": "1998-11-30", "close": 1.137695, "volume": 157197.0}, {"date": "1998-12-01", "close": 1.098123, "volume": 313695.0}, {"date": "1998-12-02", "close": 1.098123, "volume": 406340.0}, {"date": "1998-12-03", "close": 1.08823, "volume": 197474.0}, {"date": "1998-12-04", "close": 1.078337, "volume": 380308.0}, {"date": "1998-12-07", "close": 1.068444, "volume": 1191150.0}, {"date": "1998-12-08", "close": 1.08823, "volume": 635984.0}, {"date": "1998-12-09", "close": 1.078337, "volume": 532629.0}, {"date": "1998-12-10", "close": 1.068444, "volume": 338735.0}, {"date": "1998-12-11", "close": 1.078337, "volume": 555825.0}, {"date": "1998-12-14", "close": 1.068444, "volume": 523394.0}, {"date": "1998-12-15", "close": 1.038765, "volume": 276296.0}, {"date": "1998-12-16", "close": 1.028872, "volume": 476971.0}, {"date": "1998-12-17", "close": 0.9893, "volume": 949976.0}, {"date": "1998-12-18", "close": 1.018979, "volume": 904041.0}, {"date": "1998-12-21", "close": 1.048658, "volume": 100431.0}, {"date": "1998-12-22", "close": 1.048658, "volume": 355871.0}, {"date": "1998-12-23", "close": 1.048658, "volume": 114579.0}, {"date": "1998-12-24", "close": 1.058551, "volume": 134565.0}, {"date": "1998-12-25", "close": 1.058551, "volume": null}, {"date": "1998-12-28", "close": 1.058551, "volume": null}, {"date": "1998-12-29", "close": 1.08823, "volume": 212676.0}, {"date": "1998-12-30", "close": 1.117909, "volume": 182154.0}, {"date": "1998-12-31", "close": 1.137695, "volume": 150560.0}, {"date": "1999-01-01", "close": 1.137695, "volume": null}, {"date": "1999-01-04", "close": 1.08823, "volume": 438626.0}, {"date": "1999-01-05", "close": 1.08823, "volume": 534801.0}, {"date": "1999-01-06", "close": 1.08823, "volume": 170373.0}, {"date": "1999-01-07", "close": 1.08823, "volume": 337829.0}, {"date": "1999-01-08", "close": 1.068444, "volume": 998199.0}, {"date": "1999-01-11", "close": 1.068444, "volume": 230567.0}, {"date": "1999-01-12", "close": 1.08823, "volume": 247827.0}, {"date": "1999-01-13", "close": 1.078337, "volume": 163085.0}, {"date": "1999-01-14", "close": 1.058551, "volume": 246312.0}, {"date": "1999-01-15", "close": 1.068444, "volume": 89288.0}, {"date": "1999-01-18", "close": 1.058551, "volume": 283189.0}, {"date": "1999-01-19", "close": 1.08823, "volume": 660625.0}, {"date": "1999-01-20", "close": 1.08823, "volume": 313031.0}, {"date": "1999-01-21", "close": 1.068444, "volume": 816252.0}, {"date": "1999-01-22", "close": 1.068444, "volume": 556686.0}, {"date": "1999-01-25", "close": 1.078337, "volume": 379770.0}, {"date": "1999-01-26", "close": 1.078337, "volume": null}, {"date": "1999-01-27", "close": 1.078337, "volume": 431873.0}, {"date": "1999-01-28", "close": 1.078337, "volume": 354657.0}, {"date": "1999-01-29", "close": 1.058551, "volume": 507349.0}, {"date": "1999-02-01", "close": 1.068444, "volume": 321463.0}, {"date": "1999-02-02", "close": 1.058551, "volume": 1039074.0}, {"date": "1999-02-03", "close": 1.058551, "volume": 247077.0}, {"date": "1999-02-04", "close": 1.058551, "volume": 217486.0}, {"date": "1999-02-05", "close": 1.058551, "volume": 398145.0}, {"date": "1999-02-08", "close": 1.058551, "volume": 359591.0}, {"date": "1999-02-09", "close": 1.068444, "volume": 357656.0}, {"date": "1999-02-10", "close": 1.058551, "volume": 179068.0}, {"date": "1999-02-11", "close": 1.058551, "volume": 242155.0}, {"date": "1999-02-12", "close": 1.058551, "volume": 248530.0}, {"date": "1999-02-15", "close": 1.068444, "volume": 189439.0}, {"date": "1999-02-16", "close": 1.058551, "volume": 268495.0}, {"date": "1999-02-17", "close": 1.058551, "volume": 117432.0}, {"date": "1999-02-18", "close": 1.068444, "volume": 209137.0}, {"date": "1999-02-19", "close": 1.058551, "volume": 608744.0}, {"date": "1999-02-22", "close": 1.038765, "volume": 338538.0}, {"date": "1999-02-23", "close": 1.058551, "volume": 153734.0}, {"date": "1999-02-24", "close": 1.038765, "volume": 403004.0}, {"date": "1999-02-25", "close": 1.018979, "volume": 490439.0}, {"date": "1999-02-26", "close": 1.018979, "volume": 596816.0}, {"date": "1999-03-01", "close": 0.969514, "volume": 884304.0}, {"date": "1999-03-02", "close": 0.969514, "volume": 1777636.0}, {"date": "1999-03-03", "close": 0.959621, "volume": 1089604.0}, {"date": "1999-03-04", "close": 0.929942, "volume": 859274.0}, {"date": "1999-03-05", "close": 0.939835, "volume": 535777.0}, {"date": "1999-03-08", "close": 0.939835, "volume": 844602.0}, {"date": "1999-03-09", "close": 0.920049, "volume": 1381716.0}, {"date": "1999-03-10", "close": 0.929942, "volume": 862143.0}, {"date": "1999-03-11", "close": 0.939835, "volume": 1133447.0}, {"date": "1999-03-12", "close": 0.939835, "volume": 1466342.0}, {"date": "1999-03-15", "close": 0.949728, "volume": 1620941.0}, {"date": "1999-03-16", "close": 0.949728, "volume": 1463655.0}, {"date": "1999-03-17", "close": 0.910156, "volume": 376513.0}, {"date": "1999-03-18", "close": 0.89037, "volume": 976566.0}, {"date": "1999-03-19", "close": 0.910156, "volume": 251127.0}, {"date": "1999-03-22", "close": 0.900263, "volume": 156891.0}, {"date": "1999-03-23", "close": 0.89037, "volume": 277424.0}, {"date": "1999-03-24", "close": 0.900263, "volume": 635864.0}, {"date": "1999-03-25", "close": 0.880477, "volume": 259544.0}, {"date": "1999-03-26", "close": 0.880477, "volume": 245185.0}, {"date": "1999-03-29", "close": 0.860691, "volume": 280029.0}, {"date": "1999-03-30", "close": 0.850798, "volume": 423545.0}, {"date": "1999-03-31", "close": 0.850798, "volume": 5939414.0}, {"date": "1999-04-01", "close": 0.870584, "volume": 253404.0}, {"date": "1999-04-02", "close": 0.870584, "volume": null}, {"date": "1999-04-05", "close": 0.870584, "volume": null}, {"date": "1999-04-06", "close": 0.910156, "volume": 175551.0}, {"date": "1999-04-07", "close": 0.920049, "volume": 377238.0}, {"date": "1999-04-08", "close": 0.89037, "volume": 366243.0}, {"date": "1999-04-09", "close": 0.870584, "volume": 248464.0}, {"date": "1999-04-12", "close": 0.860691, "volume": 188472.0}, {"date": "1999-04-13", "close": 0.89037, "volume": 217733.0}, {"date": "1999-04-14", "close": 0.9141132, "volume": 322636.0}, {"date": "1999-04-15", "close": 0.910156, "volume": 200988.0}, {"date": "1999-04-16", "close": 0.910156, "volume": 1025564.0}, {"date": "1999-04-19", "close": 0.929942, "volume": 405616.0}, {"date": "1999-04-20", "close": 0.999193, "volume": 510284.0}, {"date": "1999-04-21", "close": 0.9893, "volume": 499837.0}, {"date": "1999-04-22", "close": 1.009086, "volume": 578254.0}, {"date": "1999-04-23", "close": 0.9893, "volume": 3321496.0}, {"date": "1999-04-26", "close": 1.018979, "volume": 118796.0}, {"date": "1999-04-27", "close": 1.018979, "volume": 408796.0}, {"date": "1999-04-28", "close": 1.018979, "volume": 205510.0}, {"date": "1999-04-29", "close": 1.018979, "volume": 220894.0}, {"date": "1999-04-30", "close": 1.0051288, "volume": 498294.0}, {"date": "1999-05-03", "close": 1.009086, "volume": 130133.0}, {"date": "1999-05-04", "close": 0.9893, "volume": 272863.0}, {"date": "1999-05-05", "close": 0.9893, "volume": 200574.0}, {"date": "1999-05-06", "close": 0.9893, "volume": 316395.0}, {"date": "1999-05-07", "close": 0.9893, "volume": 298116.0}, {"date": "1999-05-10", "close": 0.999193, "volume": 106707.0}, {"date": "1999-05-11", "close": 1.009086, "volume": 133509.0}, {"date": "1999-05-12", "close": 0.999193, "volume": 195350.0}, {"date": "1999-05-13", "close": 0.969514, "volume": 150922.0}, {"date": "1999-05-14", "close": 0.959621, "volume": 272304.0}, {"date": "1999-05-17", "close": 0.9477494, "volume": 260469.0}, {"date": "1999-05-18", "close": 0.939835, "volume": 167497.0}, {"date": "1999-05-19", "close": 0.929942, "volume": 348308.0}, {"date": "1999-05-20", "close": 0.929942, "volume": 142973.0}, {"date": "1999-05-21", "close": 0.959621, "volume": 124991.0}, {"date": "1999-05-24", "close": 0.979407, "volume": 95589.0}, {"date": "1999-05-25", "close": 0.979407, "volume": 138672.0}, {"date": "1999-05-26", "close": 0.979407, "volume": 152640.0}, {"date": "1999-05-27", "close": 0.949728, "volume": 124465.0}, {"date": "1999-05-28", "close": 0.969514, "volume": 108668.0}, {"date": "1999-05-31", "close": 0.959621, "volume": 145181.0}, {"date": "1999-06-01", "close": 0.949728, "volume": 283904.0}, {"date": "1999-06-02", "close": 0.920049, "volume": 239797.0}, {"date": "1999-06-03", "close": 0.939835, "volume": 52464.0}, {"date": "1999-06-04", "close": 0.929942, "volume": 97059.0}, {"date": "1999-06-07", "close": 0.949728, "volume": 159894.0}, {"date": "1999-06-08", "close": 0.929942, "volume": 280426.0}, {"date": "1999-06-09", "close": 0.910156, "volume": 124820.0}, {"date": "1999-06-10", "close": 0.910156, "volume": 429739.0}, {"date": "1999-06-11", "close": 0.900263, "volume": 245338.0}, {"date": "1999-06-14", "close": 0.900263, "volume": null}, {"date": "1999-06-15", "close": 0.9081774, "volume": 366641.0}, {"date": "1999-06-16", "close": 0.910156, "volume": 267822.0}, {"date": "1999-06-17", "close": 0.900263, "volume": 188201.0}, {"date": "1999-06-18", "close": 0.910156, "volume": 248693.0}, {"date": "1999-06-21", "close": 0.89037, "volume": 501223.0}, {"date": "1999-06-22", "close": 0.910156, "volume": 396914.0}, {"date": "1999-06-23", "close": 0.920049, "volume": 228468.0}, {"date": "1999-06-24", "close": 0.939835, "volume": 391934.0}, {"date": "1999-06-25", "close": 0.920049, "volume": 307620.0}, {"date": "1999-06-28", "close": 0.910156, "volume": 604775.0}, {"date": "1999-06-29", "close": 0.900263, "volume": 269174.0}, {"date": "1999-06-30", "close": 0.900263, "volume": 513931.0}, {"date": "1999-07-01", "close": 0.900263, "volume": 359643.0}, {"date": "1999-07-02", "close": 0.920049, "volume": 181094.0}, {"date": "1999-07-05", "close": 0.949728, "volume": 277152.0}, {"date": "1999-07-06", "close": 0.939835, "volume": 768278.0}, {"date": "1999-07-07", "close": 0.900263, "volume": 1354332.0}, {"date": "1999-07-08", "close": 0.900263, "volume": 271136.0}, {"date": "1999-07-09", "close": 0.870584, "volume": 394698.0}, {"date": "1999-07-12", "close": 0.89037, "volume": 278389.0}, {"date": "1999-07-13", "close": 0.880477, "volume": 292438.0}, {"date": "1999-07-14", "close": 0.89037, "volume": 336512.0}, {"date": "1999-07-15", "close": 0.910156, "volume": 153847.0}, {"date": "1999-07-16", "close": 0.929942, "volume": 102887.0}, {"date": "1999-07-19", "close": 0.929942, "volume": 195314.0}, {"date": "1999-07-20", "close": 0.949728, "volume": 190837.0}, {"date": "1999-07-21", "close": 0.949728, "volume": 175347.0}, {"date": "1999-07-22", "close": 0.949728, "volume": 151237.0}, {"date": "1999-07-23", "close": 0.949728, "volume": 45918.0}, {"date": "1999-07-26", "close": 0.929942, "volume": 52923.0}, {"date": "1999-07-27", "close": 0.939835, "volume": 79502.0}, {"date": "1999-07-28", "close": 0.949728, "volume": 153888.0}, {"date": "1999-07-29", "close": 0.929942, "volume": 281561.0}, {"date": "1999-07-30", "close": 0.920049, "volume": 330838.0}, {"date": "1999-08-02", "close": 0.929942, "volume": 75125.0}, {"date": "1999-08-03", "close": 0.929942, "volume": 34965.0}, {"date": "1999-08-04", "close": 0.929942, "volume": 131686.0}, {"date": "1999-08-05", "close": 0.910156, "volume": 106916.0}, {"date": "1999-08-06", "close": 0.89037, "volume": 773250.0}, {"date": "1999-08-09", "close": 0.850798, "volume": 613502.0}, {"date": "1999-08-10", "close": 0.850798, "volume": 870212.0}, {"date": "1999-08-11", "close": 0.840905, "volume": 251473.0}, {"date": "1999-08-12", "close": 0.840905, "volume": 227795.0}, {"date": "1999-08-13", "close": 0.831012, "volume": 647792.0}, {"date": "1999-08-16", "close": 0.8547552, "volume": 652913.0}, {"date": "1999-08-17", "close": 0.831012, "volume": 293817.0}, {"date": "1999-08-18", "close": 0.831012, "volume": 665950.0}, {"date": "1999-08-19", "close": 0.840905, "volume": 399354.0}, {"date": "1999-08-20", "close": 0.840905, "volume": 306878.0}, {"date": "1999-08-23", "close": 0.840905, "volume": 224012.0}, {"date": "1999-08-24", "close": 0.840905, "volume": 383941.0}, {"date": "1999-08-25", "close": 0.821119, "volume": 440473.0}, {"date": "1999-08-26", "close": 0.821119, "volume": 249949.0}, {"date": "1999-08-27", "close": 0.821119, "volume": 274432.0}, {"date": "1999-08-30", "close": 0.821119, "volume": 92809.0}, {"date": "1999-08-31", "close": 0.831012, "volume": 97014.0}, {"date": "1999-09-01", "close": 0.821119, "volume": 314008.0}, {"date": "1999-09-02", "close": 0.801333, "volume": 424211.0}, {"date": "1999-09-03", "close": 0.801333, "volume": 363743.0}, {"date": "1999-09-06", "close": 0.801333, "volume": 174787.0}, {"date": "1999-09-07", "close": 0.781547, "volume": 437479.0}, {"date": "1999-09-08", "close": 0.801333, "volume": 595978.0}, {"date": "1999-09-09", "close": 0.801333, "volume": 242273.0}, {"date": "1999-09-10", "close": 0.811226, "volume": 235996.0}, {"date": "1999-09-13", "close": 0.821119, "volume": 380038.0}, {"date": "1999-09-14", "close": 0.801333, "volume": 1719693.0}, {"date": "1999-09-15", "close": 0.821119, "volume": 163295.0}, {"date": "1999-09-16", "close": 0.79144, "volume": 425557.0}, {"date": "1999-09-17", "close": 0.811226, "volume": 226119.0}, {"date": "1999-09-20", "close": 0.811226, "volume": 105430.0}, {"date": "1999-09-21", "close": 0.801333, "volume": 493680.0}, {"date": "1999-09-22", "close": 0.801333, "volume": 271279.0}, {"date": "1999-09-23", "close": 0.811226, "volume": 240433.0}, {"date": "1999-09-24", "close": 0.801333, "volume": 274934.0}, {"date": "1999-09-27", "close": 0.79144, "volume": 134801.0}, {"date": "1999-09-28", "close": 0.801333, "volume": 360188.0}, {"date": "1999-09-29", "close": 0.831012, "volume": 310303.0}, {"date": "1999-09-30", "close": 0.8498087, "volume": 1835511.0}, {"date": "1999-10-01", "close": 0.840905, "volume": 525921.0}, {"date": "1999-10-04", "close": 0.850798, "volume": 117755.0}, {"date": "1999-10-05", "close": 0.850798, "volume": 399401.0}, {"date": "1999-10-06", "close": 0.840905, "volume": 282725.0}, {"date": "1999-10-07", "close": 0.811226, "volume": 116435.0}, {"date": "1999-10-08", "close": 0.811226, "volume": 107153.0}, {"date": "1999-10-11", "close": 0.801333, "volume": 1539106.0}, {"date": "1999-10-12", "close": 0.840905, "volume": 223135.0}, {"date": "1999-10-13", "close": 0.801333, "volume": 81332.0}, {"date": "1999-10-14", "close": 0.831012, "volume": 113551.0}, {"date": "1999-10-15", "close": 0.811226, "volume": 341604.0}, {"date": "1999-10-18", "close": 0.801333, "volume": 108177.0}, {"date": "1999-10-19", "close": 0.811226, "volume": 134034.0}, {"date": "1999-10-20", "close": 0.811226, "volume": 107774.0}, {"date": "1999-10-21", "close": 0.840905, "volume": 94996.0}, {"date": "1999-10-22", "close": 0.811226, "volume": 35355.0}, {"date": "1999-10-25", "close": 0.811226, "volume": 59479.0}, {"date": "1999-10-26", "close": 0.801333, "volume": 96880.0}, {"date": "1999-10-27", "close": 0.811226, "volume": 145484.0}, {"date": "1999-10-28", "close": 0.771654, "volume": 266317.0}, {"date": "1999-10-29", "close": 0.771654, "volume": 281938.0}, {"date": "1999-11-01", "close": 0.79144, "volume": 68484.0}, {"date": "1999-11-02", "close": 0.781547, "volume": 149087.0}, {"date": "1999-11-03", "close": 0.781547, "volume": 147668.0}, {"date": "1999-11-04", "close": 0.771654, "volume": 190193.0}, {"date": "1999-11-05", "close": 0.79144, "volume": 175967.0}, {"date": "1999-11-08", "close": 0.79144, "volume": 100245.0}, {"date": "1999-11-09", "close": 0.771654, "volume": 224883.0}, {"date": "1999-11-10", "close": 0.771654, "volume": 414484.0}, {"date": "1999-11-11", "close": 0.771654, "volume": 110656.0}, {"date": "1999-11-12", "close": 0.771654, "volume": 221781.0}, {"date": "1999-11-15", "close": 0.781547, "volume": 109747.0}, {"date": "1999-11-16", "close": 0.771654, "volume": 80263.0}, {"date": "1999-11-17", "close": 0.79144, "volume": 251455.0}, {"date": "1999-11-18", "close": 0.741975, "volume": 335213.0}, {"date": "1999-11-19", "close": 0.751868, "volume": 406087.0}, {"date": "1999-11-22", "close": 0.761761, "volume": 195685.0}, {"date": "1999-11-23", "close": 0.732082, "volume": 1834651.0}, {"date": "1999-11-24", "close": 0.741975, "volume": 1702222.0}, {"date": "1999-11-25", "close": 0.722189, "volume": 419063.0}, {"date": "1999-11-26", "close": 0.702403, "volume": 932870.0}, {"date": "1999-11-29", "close": 0.69251, "volume": 615549.0}, {"date": "1999-11-30", "close": 0.6915207, "volume": 245627.0}, {"date": "1999-12-01", "close": 0.722189, "volume": 143666.0}, {"date": "1999-12-02", "close": 0.682617, "volume": 401103.0}, {"date": "1999-12-03", "close": 0.69251, "volume": 235051.0}, {"date": "1999-12-06", "close": 0.69251, "volume": 294541.0}, {"date": "1999-12-07", "close": 0.682617, "volume": 646329.0}, {"date": "1999-12-08", "close": 0.672724, "volume": 437693.0}, {"date": "1999-12-09", "close": 0.69251, "volume": 161174.0}, {"date": "1999-12-10", "close": 0.672724, "volume": 311794.0}, {"date": "1999-12-13", "close": 0.662831, "volume": 127755.0}, {"date": "1999-12-14", "close": 0.6618417, "volume": 504539.0}, {"date": "1999-12-15", "close": 0.69251, "volume": 291531.0}, {"date": "1999-12-16", "close": 0.662831, "volume": 661976.0}, {"date": "1999-12-17", "close": 0.662831, "volume": 268286.0}, {"date": "1999-12-20", "close": 0.6855849, "volume": 255687.0}, {"date": "1999-12-21", "close": 0.682617, "volume": 166999.0}, {"date": "1999-12-22", "close": 0.662831, "volume": 616349.0}, {"date": "1999-12-23", "close": 0.652938, "volume": 432242.0}, {"date": "1999-12-24", "close": 0.662831, "volume": 68965.0}, {"date": "1999-12-27", "close": 0.662831, "volume": null}, {"date": "1999-12-28", "close": 0.662831, "volume": null}, {"date": "1999-12-29", "close": 0.682617, "volume": 125847.0}, {"date": "1999-12-30", "close": 0.682617, "volume": 102092.0}, {"date": "1999-12-31", "close": 0.682617, "volume": null}, {"date": "2000-01-03", "close": 0.682617, "volume": null}, {"date": "2000-01-04", "close": 0.69251, "volume": 355118.0}, {"date": "2000-01-05", "close": 0.662831, "volume": 674209.0}, {"date": "2000-01-06", "close": 0.672724, "volume": 238824.0}, {"date": "2000-01-07", "close": 0.672724, "volume": 161778.0}, {"date": "2000-01-10", "close": 0.672724, "volume": 191475.0}, {"date": "2000-01-11", "close": 0.662831, "volume": 608326.0}, {"date": "2000-01-12", "close": 0.652938, "volume": 635041.0}, {"date": "2000-01-13", "close": 0.643045, "volume": 502272.0}, {"date": "2000-01-14", "close": 0.662831, "volume": 385419.0}, {"date": "2000-01-17", "close": 0.652938, "volume": 640507.0}, {"date": "2000-01-18", "close": 0.662831, "volume": 480406.0}, {"date": "2000-01-19", "close": 0.662831, "volume": 2462609.0}, {"date": "2000-01-20", "close": 0.672724, "volume": 468390.0}, {"date": "2000-01-21", "close": 0.662831, "volume": 634027.0}, {"date": "2000-01-24", "close": 0.672724, "volume": 278910.0}, {"date": "2000-01-25", "close": 0.672724, "volume": 157891.0}, {"date": "2000-01-26", "close": 0.672724, "volume": null}, {"date": "2000-01-27", "close": 0.682617, "volume": 333433.0}, {"date": "2000-01-28", "close": 0.672724, "volume": 384051.0}, {"date": "2000-01-31", "close": 0.672724, "volume": 264940.0}, {"date": "2000-02-01", "close": 0.672724, "volume": 222931.0}, {"date": "2000-02-02", "close": 0.662831, "volume": 970995.0}, {"date": "2000-02-03", "close": 0.643045, "volume": 685429.0}, {"date": "2000-02-07", "close": 0.652938, "volume": 236073.0}, {"date": "2000-02-08", "close": 0.652938, "volume": 432376.0}, {"date": "2000-02-09", "close": 0.643045, "volume": 661158.0}, {"date": "2000-02-10", "close": 0.652938, "volume": 772912.0}, {"date": "2000-02-11", "close": 0.623259, "volume": 445964.0}, {"date": "2000-02-14", "close": 0.623259, "volume": 518877.0}, {"date": "2000-02-16", "close": 0.613366, "volume": 474657.0}, {"date": "2000-02-17", "close": 0.603473, "volume": 196096.0}, {"date": "2000-02-21", "close": 0.623259, "volume": 176615.0}, {"date": "2000-02-23", "close": 0.59358, "volume": 283720.0}, {"date": "2000-02-24", "close": 0.613366, "volume": 52729.0}, {"date": "2000-02-25", "close": 0.623259, "volume": 77350.0}, {"date": "2000-02-28", "close": 0.613366, "volume": 88836.0}, {"date": "2000-02-29", "close": 0.59358, "volume": 1100822.0}, {"date": "2000-03-01", "close": 0.603473, "volume": 1019898.0}, {"date": "2000-03-02", "close": 0.613366, "volume": 403814.0}, {"date": "2000-03-03", "close": 0.623259, "volume": 1058852.0}, {"date": "2000-03-06", "close": 0.603473, "volume": 326981.0}, {"date": "2000-03-07", "close": 0.623259, "volume": 350376.0}, {"date": "2000-03-08", "close": 0.623259, "volume": 311499.0}, {"date": "2000-03-09", "close": 0.613366, "volume": 405146.0}, {"date": "2000-03-13", "close": 0.603473, "volume": 640182.0}, {"date": "2000-03-14", "close": 0.59358, "volume": 711979.0}, {"date": "2000-03-15", "close": 0.59358, "volume": 564184.0}, {"date": "2000-03-16", "close": 0.59358, "volume": 712922.0}, {"date": "2000-03-17", "close": 0.603473, "volume": 1398596.0}, {"date": "2000-03-20", "close": 0.583687, "volume": 858654.0}, {"date": "2000-03-21", "close": 0.563901, "volume": 593487.0}, {"date": "2000-03-22", "close": 0.573794, "volume": 462817.0}, {"date": "2000-03-23", "close": 0.563901, "volume": 647081.0}, {"date": "2000-03-24", "close": 0.563901, "volume": 438993.0}, {"date": "2000-03-27", "close": 0.554008, "volume": 847244.0}, {"date": "2000-03-28", "close": 0.534222, "volume": 1375503.0}, {"date": "2000-03-29", "close": 0.524329, "volume": 1161550.0}, {"date": "2000-03-30", "close": 0.504543, "volume": 1404375.0}, {"date": "2000-03-31", "close": 0.474864, "volume": 1775316.0}, {"date": "2000-04-03", "close": 0.524329, "volume": 391127.0}, {"date": "2000-04-04", "close": 0.514436, "volume": 384100.0}, {"date": "2000-04-05", "close": 0.49465, "volume": 628146.0}, {"date": "2000-04-06", "close": 0.514436, "volume": 164748.0}, {"date": "2000-04-07", "close": 0.514436, "volume": 447485.0}, {"date": "2000-04-10", "close": 0.504543, "volume": 532698.0}, {"date": "2000-04-11", "close": 0.49465, "volume": 339546.0}, {"date": "2000-04-12", "close": 0.514436, "volume": 267616.0}, {"date": "2000-04-13", "close": 0.504543, "volume": 413038.0}, {"date": "2000-04-14", "close": 0.514436, "volume": 756858.0}, {"date": "2000-04-17", "close": 0.514436, "volume": 509611.0}, {"date": "2000-04-18", "close": 0.514436, "volume": 385417.0}, {"date": "2000-04-19", "close": 0.504543, "volume": 562858.0}, {"date": "2000-04-20", "close": 0.514436, "volume": 167998.0}, {"date": "2000-04-26", "close": 0.504543, "volume": 438189.0}, {"date": "2000-04-27", "close": 0.504543, "volume": 594636.0}, {"date": "2000-04-28", "close": 0.504543, "volume": 1602270.0}, {"date": "2000-05-01", "close": 0.504543, "volume": 472564.0}, {"date": "2000-05-02", "close": 0.534222, "volume": 1694724.0}, {"date": "2000-05-03", "close": 0.563901, "volume": 702492.0}, {"date": "2000-05-04", "close": 0.573794, "volume": 337675.0}, {"date": "2000-05-05", "close": 0.563901, "volume": 239361.0}, {"date": "2000-05-08", "close": 0.563901, "volume": 322968.0}, {"date": "2000-05-09", "close": 0.563901, "volume": 286264.0}, {"date": "2000-05-10", "close": 0.554008, "volume": 448152.0}, {"date": "2000-05-11", "close": 0.544115, "volume": 291365.0}, {"date": "2000-05-12", "close": 0.563901, "volume": 177115.0}, {"date": "2000-05-15", "close": 0.563901, "volume": 145667.0}, {"date": "2000-05-16", "close": 0.554008, "volume": 355405.0}, {"date": "2000-05-17", "close": 0.554008, "volume": 200925.0}, {"date": "2000-05-18", "close": 0.563901, "volume": 349008.0}, {"date": "2000-05-19", "close": 0.563901, "volume": 140301.0}, {"date": "2000-05-22", "close": 0.554008, "volume": 200633.0}, {"date": "2000-05-23", "close": 0.554008, "volume": 167890.0}, {"date": "2000-05-24", "close": 0.544115, "volume": 264576.0}, {"date": "2000-05-25", "close": 0.544115, "volume": 99768.0}, {"date": "2000-05-26", "close": 0.534222, "volume": 134009.0}, {"date": "2000-05-29", "close": 0.554008, "volume": 1534645.0}, {"date": "2000-05-31", "close": 0.554008, "volume": 283433.0}, {"date": "2000-06-01", "close": 0.554008, "volume": 366723.0}, {"date": "2000-06-02", "close": 0.563901, "volume": 214211.0}, {"date": "2000-06-05", "close": 0.573794, "volume": 772855.0}, {"date": "2000-06-06", "close": 0.633152, "volume": 1768880.0}, {"date": "2000-06-07", "close": 0.6380985, "volume": 990299.0}, {"date": "2000-06-08", "close": 0.623259, "volume": 386467.0}, {"date": "2000-06-09", "close": 0.613366, "volume": 294744.0}, {"date": "2000-06-13", "close": 0.623259, "volume": 384525.0}, {"date": "2000-06-14", "close": 0.603473, "volume": 299973.0}, {"date": "2000-06-15", "close": 0.59358, "volume": 458909.0}, {"date": "2000-06-16", "close": 0.583687, "volume": 831813.0}, {"date": "2000-06-19", "close": 0.524329, "volume": 2131441.0}, {"date": "2000-06-20", "close": 0.524329, "volume": 1370531.0}, {"date": "2000-06-21", "close": 0.504543, "volume": 2600425.0}, {"date": "2000-06-22", "close": 0.514436, "volume": 1109221.0}, {"date": "2000-06-23", "close": 0.514436, "volume": 1548224.0}, {"date": "2000-06-26", "close": 0.534222, "volume": 1450481.0}, {"date": "2000-06-27", "close": 0.514436, "volume": 1672665.0}, {"date": "2000-06-28", "close": 0.514436, "volume": 1438592.0}, {"date": "2000-06-29", "close": 0.544115, "volume": 796089.0}, {"date": "2000-06-30", "close": 0.563901, "volume": 876354.0}, {"date": "2000-07-03", "close": 0.59358, "volume": 656553.0}, {"date": "2000-07-04", "close": 0.603473, "volume": 488222.0}, {"date": "2000-07-05", "close": 0.623259, "volume": 920651.0}, {"date": "2000-07-06", "close": 0.623259, "volume": 772199.0}, {"date": "2000-07-07", "close": 0.623259, "volume": 407641.0}, {"date": "2000-07-10", "close": 0.662831, "volume": 587247.0}, {"date": "2000-07-11", "close": 0.652938, "volume": 437034.0}, {"date": "2000-07-12", "close": 0.682617, "volume": 491201.0}, {"date": "2000-07-13", "close": 0.662831, "volume": 403384.0}, {"date": "2000-07-14", "close": 0.6648096, "volume": 283725.0}, {"date": "2000-07-17", "close": 0.643045, "volume": 252396.0}, {"date": "2000-07-18", "close": 0.6638203, "volume": 281130.0}, {"date": "2000-07-19", "close": 0.6638203, "volume": 173038.0}, {"date": "2000-07-20", "close": 0.652938, "volume": 192655.0}, {"date": "2000-07-21", "close": 0.643045, "volume": 419155.0}, {"date": "2000-07-24", "close": 0.613366, "volume": 774270.0}, {"date": "2000-07-25", "close": 0.613366, "volume": 505001.0}, {"date": "2000-07-26", "close": 0.613366, "volume": 235642.0}, {"date": "2000-07-27", "close": 0.623259, "volume": 283915.0}, {"date": "2000-07-28", "close": 0.623259, "volume": 128270.0}, {"date": "2000-07-31", "close": 0.613366, "volume": 203376.0}, {"date": "2000-08-01", "close": 0.623259, "volume": 259855.0}, {"date": "2000-08-02", "close": 0.633152, "volume": 229708.0}, {"date": "2000-08-03", "close": 0.613366, "volume": 864133.0}, {"date": "2000-08-04", "close": 0.633152, "volume": 132417.0}, {"date": "2000-08-07", "close": 0.633152, "volume": 300020.0}, {"date": "2000-08-08", "close": 0.623259, "volume": 270863.0}, {"date": "2000-08-09", "close": 0.623259, "volume": 192089.0}, {"date": "2000-08-10", "close": 0.613366, "volume": 258239.0}, {"date": "2000-08-11", "close": 0.613366, "volume": 166390.0}, {"date": "2000-08-14", "close": 0.613366, "volume": 113899.0}, {"date": "2000-08-15", "close": 0.613366, "volume": 165081.0}, {"date": "2000-08-16", "close": 0.603473, "volume": 155697.0}, {"date": "2000-08-17", "close": 0.603473, "volume": 416974.0}, {"date": "2000-08-18", "close": 0.613366, "volume": 166038.0}, {"date": "2000-08-21", "close": 0.59358, "volume": 74143.0}, {"date": "2000-08-22", "close": 0.613366, "volume": 187801.0}, {"date": "2000-08-23", "close": 0.613366, "volume": 100716.0}, {"date": "2000-08-24", "close": 0.59358, "volume": 173021.0}, {"date": "2000-08-25", "close": 0.59358, "volume": 268430.0}, {"date": "2000-08-28", "close": 0.59358, "volume": 240998.0}, {"date": "2000-08-29", "close": 0.583687, "volume": 1217245.0}, {"date": "2000-08-30", "close": 0.583687, "volume": 219974.0}, {"date": "2000-08-31", "close": 0.563901, "volume": 147951.0}, {"date": "2000-09-01", "close": 0.573794, "volume": 136938.0}, {"date": "2000-09-04", "close": 0.554008, "volume": 154363.0}, {"date": "2000-09-05", "close": 0.59358, "volume": 411641.0}, {"date": "2000-09-06", "close": 0.583687, "volume": 272058.0}, {"date": "2000-09-07", "close": 0.563901, "volume": 264760.0}, {"date": "2000-09-08", "close": 0.583687, "volume": 127486.0}, {"date": "2000-09-11", "close": 0.563901, "volume": 52275.0}, {"date": "2000-09-12", "close": 0.563901, "volume": 153424.0}, {"date": "2000-09-13", "close": 0.583687, "volume": 313458.0}, {"date": "2000-09-14", "close": 0.573794, "volume": 102047.0}, {"date": "2000-09-15", "close": 0.573794, "volume": 433002.0}, {"date": "2000-09-18", "close": 0.563901, "volume": 243809.0}, {"date": "2000-09-19", "close": 0.563901, "volume": 394254.0}, {"date": "2000-09-20", "close": 0.554008, "volume": 235279.0}, {"date": "2000-09-21", "close": 0.554008, "volume": 120845.0}, {"date": "2000-09-22", "close": 0.544115, "volume": 189182.0}, {"date": "2000-09-25", "close": 0.563901, "volume": 294123.0}, {"date": "2000-09-26", "close": 0.563901, "volume": 408739.0}, {"date": "2000-09-27", "close": 0.573794, "volume": 123913.0}, {"date": "2000-09-28", "close": 0.583687, "volume": 97029.0}, {"date": "2000-09-29", "close": 0.583687, "volume": 148964.0}, {"date": "2000-10-02", "close": 0.583687, "volume": 57945.0}, {"date": "2000-10-03", "close": 0.59358, "volume": 232535.0}, {"date": "2000-10-04", "close": 0.59358, "volume": 14313.0}, {"date": "2000-10-05", "close": 0.573794, "volume": 212142.0}, {"date": "2000-10-06", "close": 0.583687, "volume": 103842.0}, {"date": "2000-10-09", "close": 0.573794, "volume": 145829.0}, {"date": "2000-10-10", "close": 0.563901, "volume": 91806.0}, {"date": "2000-10-11", "close": 0.573794, "volume": 32079.0}, {"date": "2000-10-12", "close": 0.583687, "volume": 480491.0}, {"date": "2000-10-13", "close": 0.563901, "volume": 162193.0}, {"date": "2000-10-16", "close": 0.583687, "volume": 198080.0}, {"date": "2000-10-17", "close": 0.573794, "volume": 78555.0}, {"date": "2000-10-18", "close": 0.563901, "volume": 106707.0}, {"date": "2000-10-19", "close": 0.554008, "volume": 163232.0}, {"date": "2000-10-20", "close": 0.563901, "volume": 164676.0}, {"date": "2000-10-23", "close": 0.554008, "volume": 161360.0}, {"date": "2000-10-24", "close": 0.554008, "volume": 176773.0}, {"date": "2000-10-25", "close": 0.5629117, "volume": 165438.0}, {"date": "2000-10-26", "close": 0.573794, "volume": 334971.0}, {"date": "2000-10-27", "close": 0.583687, "volume": 442183.0}, {"date": "2000-10-30", "close": 0.59358, "volume": 923176.0}, {"date": "2000-10-31", "close": 0.583687, "volume": 615146.0}, {"date": "2000-11-01", "close": 0.583687, "volume": 286178.0}, {"date": "2000-11-02", "close": 0.603473, "volume": 504835.0}, {"date": "2000-11-03", "close": 0.603473, "volume": 285399.0}, {"date": "2000-11-06", "close": 0.623259, "volume": 166198.0}, {"date": "2000-11-07", "close": 0.633152, "volume": 377462.0}, {"date": "2000-11-08", "close": 0.652938, "volume": 1274694.0}, {"date": "2000-11-09", "close": 0.662831, "volume": 836479.0}, {"date": "2000-11-10", "close": 0.672724, "volume": 739386.0}, {"date": "2000-11-13", "close": 0.682617, "volume": 478890.0}, {"date": "2000-11-14", "close": 0.682617, "volume": 813635.0}, {"date": "2000-11-15", "close": 0.672724, "volume": 438136.0}, {"date": "2000-11-16", "close": 0.682617, "volume": 999338.0}, {"date": "2000-11-17", "close": 0.682617, "volume": 371208.0}, {"date": "2000-11-20", "close": 0.682617, "volume": 318187.0}, {"date": "2000-11-21", "close": 0.702403, "volume": 288795.0}, {"date": "2000-11-22", "close": 0.732082, "volume": 607493.0}, {"date": "2000-11-23", "close": 0.722189, "volume": 600508.0}, {"date": "2000-11-24", "close": 0.702403, "volume": 114055.0}, {"date": "2000-11-27", "close": 0.69251, "volume": 453998.0}, {"date": "2000-11-28", "close": 0.69251, "volume": 362600.0}, {"date": "2000-11-29", "close": 0.672724, "volume": 121828.0}, {"date": "2000-11-30", "close": 0.672724, "volume": 121720.0}, {"date": "2000-12-01", "close": 0.672724, "volume": 186277.0}, {"date": "2000-12-04", "close": 0.652938, "volume": 171685.0}, {"date": "2000-12-05", "close": 0.662831, "volume": 263836.0}, {"date": "2000-12-06", "close": 0.662831, "volume": 71051.0}, {"date": "2000-12-07", "close": 0.69251, "volume": 133783.0}, {"date": "2000-12-08", "close": 0.69251, "volume": 147725.0}, {"date": "2000-12-11", "close": 0.672724, "volume": 156342.0}, {"date": "2000-12-12", "close": 0.672724, "volume": 71508.0}, {"date": "2000-12-13", "close": 0.682617, "volume": 78185.0}, {"date": "2000-12-14", "close": 0.672724, "volume": 47713.0}, {"date": "2000-12-15", "close": 0.652938, "volume": 143280.0}, {"date": "2000-12-18", "close": 0.643045, "volume": 109396.0}, {"date": "2000-12-19", "close": 0.6222697, "volume": 317300.0}, {"date": "2000-12-20", "close": 0.623259, "volume": 207684.0}, {"date": "2000-12-21", "close": 0.633152, "volume": 244308.0}, {"date": "2000-12-22", "close": 0.662831, "volume": 148067.0}, {"date": "2000-12-27", "close": 0.643045, "volume": 341435.0}, {"date": "2000-12-28", "close": 0.633152, "volume": 345077.0}, {"date": "2000-12-29", "close": 0.652938, "volume": 357725.0}, {"date": "2001-01-02", "close": 0.652938, "volume": 3235.0}, {"date": "2001-01-03", "close": 0.643045, "volume": 170629.0}, {"date": "2001-01-04", "close": 0.652938, "volume": 111426.0}, {"date": "2001-01-05", "close": 0.6301841, "volume": 112797.0}, {"date": "2001-01-08", "close": 0.652938, "volume": 551126.0}, {"date": "2001-01-09", "close": 0.69251, "volume": 832737.0}, {"date": "2001-01-10", "close": 0.682617, "volume": 267319.0}, {"date": "2001-01-11", "close": 0.682617, "volume": 346554.0}, {"date": "2001-01-12", "close": 0.682617, "volume": 204220.0}, {"date": "2001-01-15", "close": 0.652938, "volume": 60884.0}, {"date": "2001-01-16", "close": 0.652938, "volume": 98073.0}, {"date": "2001-01-17", "close": 0.662831, "volume": 77345.0}, {"date": "2001-01-18", "close": 0.672724, "volume": 53364.0}, {"date": "2001-01-19", "close": 0.702403, "volume": 908786.0}, {"date": "2001-01-22", "close": 0.702403, "volume": 270546.0}, {"date": "2001-01-23", "close": 0.702403, "volume": 441845.0}, {"date": "2001-01-24", "close": 0.722189, "volume": 353359.0}, {"date": "2001-01-25", "close": 0.761761, "volume": 1063617.0}, {"date": "2001-01-29", "close": 0.771654, "volume": 1206268.0}, {"date": "2001-01-30", "close": 0.761761, "volume": 905532.0}, {"date": "2001-01-31", "close": 0.761761, "volume": 366939.0}, {"date": "2001-02-01", "close": 0.761761, "volume": 872152.0}, {"date": "2001-02-02", "close": 0.771654, "volume": 82407.0}, {"date": "2001-02-05", "close": 0.781547, "volume": 704640.0}, {"date": "2001-02-06", "close": 0.781547, "volume": 1003686.0}, {"date": "2001-02-07", "close": 0.79144, "volume": 829399.0}, {"date": "2001-02-08", "close": 0.79144, "volume": 977040.0}, {"date": "2001-02-09", "close": 0.761761, "volume": 599834.0}, {"date": "2001-02-12", "close": 0.771654, "volume": 510307.0}, {"date": "2001-02-13", "close": 0.771654, "volume": 171848.0}, {"date": "2001-02-14", "close": 0.771654, "volume": 317426.0}, {"date": "2001-02-15", "close": 0.771654, "volume": 501181.0}, {"date": "2001-02-16", "close": 0.751868, "volume": 241100.0}, {"date": "2001-02-19", "close": 0.771654, "volume": 205701.0}, {"date": "2001-02-20", "close": 0.751868, "volume": 460723.0}, {"date": "2001-02-21", "close": 0.751868, "volume": 135718.0}, {"date": "2001-02-22", "close": 0.751868, "volume": 326650.0}, {"date": "2001-02-23", "close": 0.761761, "volume": 410186.0}, {"date": "2001-02-26", "close": 0.761761, "volume": 401430.0}, {"date": "2001-02-27", "close": 0.79144, "volume": 651815.0}, {"date": "2001-02-28", "close": 0.801333, "volume": 490218.0}, {"date": "2001-03-01", "close": 0.840905, "volume": 1180877.0}, {"date": "2001-03-02", "close": 0.831012, "volume": 2561275.0}, {"date": "2001-03-05", "close": 0.840905, "volume": 890966.0}, {"date": "2001-03-06", "close": 0.840905, "volume": 1456768.0}, {"date": "2001-03-07", "close": 0.840905, "volume": 1654598.0}, {"date": "2001-03-08", "close": 0.831012, "volume": 210185.0}, {"date": "2001-03-09", "close": 0.771654, "volume": 325984.0}, {"date": "2001-03-12", "close": 0.771654, "volume": 233485.0}, {"date": "2001-03-13", "close": 0.741975, "volume": 765567.0}, {"date": "2001-03-14", "close": 0.712296, "volume": 494694.0}, {"date": "2001-03-15", "close": 0.712296, "volume": 218340.0}, {"date": "2001-03-16", "close": 0.741975, "volume": 169223.0}, {"date": "2001-03-19", "close": 0.69251, "volume": 322085.0}, {"date": "2001-03-20", "close": 0.69251, "volume": 277319.0}, {"date": "2001-03-21", "close": 0.69251, "volume": 334260.0}, {"date": "2001-03-22", "close": 0.69251, "volume": 731541.0}, {"date": "2001-03-23", "close": 0.702403, "volume": 791764.0}, {"date": "2001-03-26", "close": 0.682617, "volume": 601555.0}, {"date": "2001-03-27", "close": 0.69251, "volume": 215283.0}, {"date": "2001-03-28", "close": 0.69251, "volume": 159869.0}, {"date": "2001-03-29", "close": 0.682617, "volume": 193237.0}, {"date": "2001-03-30", "close": 0.662831, "volume": 194854.0}, {"date": "2001-04-02", "close": 0.6094088, "volume": 251437.0}, {"date": "2001-04-03", "close": 0.633152, "volume": 204741.0}, {"date": "2001-04-04", "close": 0.633152, "volume": 232014.0}, {"date": "2001-04-05", "close": 0.643045, "volume": 84426.0}, {"date": "2001-04-06", "close": 0.672724, "volume": 159445.0}, {"date": "2001-04-09", "close": 0.662831, "volume": 474148.0}, {"date": "2001-04-10", "close": 0.69251, "volume": 476996.0}, {"date": "2001-04-11", "close": 0.69251, "volume": 186079.0}, {"date": "2001-04-12", "close": 0.722189, "volume": 200065.0}, {"date": "2001-04-17", "close": 0.712296, "volume": 203356.0}, {"date": "2001-04-18", "close": 0.69251, "volume": 378654.0}, {"date": "2001-04-19", "close": 0.682617, "volume": 391991.0}, {"date": "2001-04-20", "close": 0.662831, "volume": 285938.0}, {"date": "2001-04-23", "close": 0.662831, "volume": 121131.0}, {"date": "2001-04-24", "close": 0.672724, "volume": 217273.0}, {"date": "2001-04-26", "close": 0.662831, "volume": 202871.0}, {"date": "2001-04-27", "close": 0.682617, "volume": 326049.0}, {"date": "2001-04-30", "close": 0.702403, "volume": 122524.0}, {"date": "2001-05-01", "close": 0.672724, "volume": 436761.0}, {"date": "2001-05-02", "close": 0.672724, "volume": 529853.0}, {"date": "2001-05-03", "close": 0.682617, "volume": 409279.0}, {"date": "2001-05-04", "close": 0.672724, "volume": 451507.0}, {"date": "2001-05-07", "close": 0.662831, "volume": 273448.0}, {"date": "2001-05-08", "close": 0.662831, "volume": 111483.0}, {"date": "2001-05-09", "close": 0.672724, "volume": 229129.0}, {"date": "2001-05-10", "close": 0.662831, "volume": 175861.0}, {"date": "2001-05-11", "close": 0.662831, "volume": 201431.0}, {"date": "2001-05-14", "close": 0.672724, "volume": 31731.0}, {"date": "2001-05-15", "close": 0.672724, "volume": 458555.0}, {"date": "2001-05-16", "close": 0.682617, "volume": 225235.0}, {"date": "2001-05-17", "close": 0.702403, "volume": 500161.0}, {"date": "2001-05-18", "close": 0.722189, "volume": 144592.0}, {"date": "2001-05-21", "close": 0.732082, "volume": 268625.0}, {"date": "2001-05-22", "close": 0.722189, "volume": 154255.0}, {"date": "2001-05-23", "close": 0.712296, "volume": 202288.0}, {"date": "2001-05-24", "close": 0.69251, "volume": 423220.0}, {"date": "2001-05-25", "close": 0.69251, "volume": 121172.0}, {"date": "2001-05-28", "close": 0.69251, "volume": 190113.0}, {"date": "2001-05-29", "close": 0.69251, "volume": 80331.0}, {"date": "2001-05-30", "close": 0.682617, "volume": 286538.0}, {"date": "2001-05-31", "close": 0.682617, "volume": 93521.0}, {"date": "2001-06-01", "close": 0.682617, "volume": 157762.0}, {"date": "2001-06-04", "close": 0.69251, "volume": 323584.0}, {"date": "2001-06-05", "close": 0.682617, "volume": 273034.0}, {"date": "2001-06-06", "close": 0.682617, "volume": 212670.0}, {"date": "2001-06-07", "close": 0.662831, "volume": 285508.0}, {"date": "2001-06-08", "close": 0.672724, "volume": 90511.0}, {"date": "2001-06-12", "close": 0.662831, "volume": 276394.0}, {"date": "2001-06-13", "close": 0.662831, "volume": 119177.0}, {"date": "2001-06-14", "close": 0.662831, "volume": 426195.0}, {"date": "2001-06-15", "close": 0.672724, "volume": 558743.0}, {"date": "2001-06-18", "close": 0.652938, "volume": 227199.0}, {"date": "2001-06-19", "close": 0.652938, "volume": 423577.0}, {"date": "2001-06-20", "close": 0.662831, "volume": 173257.0}, {"date": "2001-06-21", "close": 0.672724, "volume": 419972.0}, {"date": "2001-06-22", "close": 0.662831, "volume": 90300.0}, {"date": "2001-06-25", "close": 0.672724, "volume": 192634.0}, {"date": "2001-06-26", "close": 0.662831, "volume": 459776.0}, {"date": "2001-06-27", "close": 0.662831, "volume": 359000.0}, {"date": "2001-06-28", "close": 0.672724, "volume": 308362.0}, {"date": "2001-06-29", "close": 0.682617, "volume": 656568.0}, {"date": "2001-07-02", "close": 0.702403, "volume": 246639.0}, {"date": "2001-07-03", "close": 0.702403, "volume": 129892.0}, {"date": "2001-07-04", "close": 0.712296, "volume": 152754.0}, {"date": "2001-07-05", "close": 0.741975, "volume": 311946.0}, {"date": "2001-07-06", "close": 0.722189, "volume": 162485.0}, {"date": "2001-07-09", "close": 0.722189, "volume": 110497.0}, {"date": "2001-07-10", "close": 0.712296, "volume": 101320.0}, {"date": "2001-07-11", "close": 0.712296, "volume": 100367.0}, {"date": "2001-07-12", "close": 0.712296, "volume": 198135.0}, {"date": "2001-07-13", "close": 0.702403, "volume": 332907.0}, {"date": "2001-07-16", "close": 0.712296, "volume": 150750.0}, {"date": "2001-07-17", "close": 0.712296, "volume": 570779.0}, {"date": "2001-07-18", "close": 0.722189, "volume": 1347700.0}, {"date": "2001-07-19", "close": 0.722189, "volume": 41266.0}, {"date": "2001-07-20", "close": 0.732082, "volume": 651602.0}, {"date": "2001-07-23", "close": 0.722189, "volume": 151092.0}, {"date": "2001-07-24", "close": 0.712296, "volume": 252146.0}, {"date": "2001-07-25", "close": 0.722189, "volume": 144644.0}, {"date": "2001-07-26", "close": 0.712296, "volume": 135169.0}, {"date": "2001-07-27", "close": 0.712296, "volume": 146983.0}, {"date": "2001-07-30", "close": 0.722189, "volume": 719312.0}, {"date": "2001-07-31", "close": 0.722189, "volume": 714329.0}, {"date": "2001-08-01", "close": 0.712296, "volume": 339707.0}, {"date": "2001-08-02", "close": 0.771654, "volume": 978135.0}, {"date": "2001-08-03", "close": 0.801333, "volume": 2121954.0}, {"date": "2001-08-06", "close": 0.811226, "volume": 703005.0}, {"date": "2001-08-07", "close": 0.860691, "volume": 2665752.0}, {"date": "2001-08-08", "close": 0.850798, "volume": 1738530.0}, {"date": "2001-08-09", "close": 0.860691, "volume": 1273917.0}, {"date": "2001-08-10", "close": 0.860691, "volume": 931412.0}, {"date": "2001-08-13", "close": 0.870584, "volume": 682879.0}, {"date": "2001-08-14", "close": 0.870584, "volume": 557705.0}, {"date": "2001-08-15", "close": 0.870584, "volume": 224026.0}, {"date": "2001-08-16", "close": 0.920049, "volume": 1500472.0}, {"date": "2001-08-17", "close": 0.900263, "volume": 788049.0}, {"date": "2001-08-20", "close": 0.920049, "volume": 1550296.0}, {"date": "2001-08-21", "close": 0.8775091, "volume": 813725.0}, {"date": "2001-08-22", "close": 0.870584, "volume": 1207892.0}, {"date": "2001-08-23", "close": 0.870584, "volume": 545193.0}, {"date": "2001-08-24", "close": 0.870584, "volume": 280117.0}, {"date": "2001-08-27", "close": 0.870584, "volume": 309089.0}, {"date": "2001-08-28", "close": 0.860691, "volume": 721298.0}, {"date": "2001-08-29", "close": 0.939835, "volume": 2261225.0}, {"date": "2001-08-30", "close": 0.900263, "volume": 813427.0}, {"date": "2001-08-31", "close": 0.9151025, "volume": 224318.0}, {"date": "2001-09-03", "close": 0.880477, "volume": 391867.0}, {"date": "2001-09-04", "close": 0.880477, "volume": 366792.0}, {"date": "2001-09-05", "close": 0.870584, "volume": 3044837.0}, {"date": "2001-09-06", "close": 0.870584, "volume": 935372.0}, {"date": "2001-09-10", "close": 0.831012, "volume": 375520.0}, {"date": "2001-09-11", "close": 0.850798, "volume": 222463.0}, {"date": "2001-09-12", "close": 0.801333, "volume": 412885.0}, {"date": "2001-09-13", "close": 0.821119, "volume": 155906.0}, {"date": "2001-09-14", "close": 0.771654, "volume": 446249.0}, {"date": "2001-09-17", "close": 0.702403, "volume": 663682.0}, {"date": "2001-09-18", "close": 0.801333, "volume": 337571.0}, {"date": "2001-09-19", "close": 0.840905, "volume": 332101.0}, {"date": "2001-09-20", "close": 0.840905, "volume": 516377.0}, {"date": "2001-09-21", "close": 0.811226, "volume": 1085083.0}, {"date": "2001-09-24", "close": 0.801333, "volume": 670916.0}, {"date": "2001-09-25", "close": 0.801333, "volume": 413271.0}, {"date": "2001-09-26", "close": 0.8389264, "volume": 930691.0}, {"date": "2001-09-27", "close": 0.89037, "volume": 913767.0}, {"date": "2001-09-28", "close": 0.880477, "volume": 1120790.0}, {"date": "2001-10-01", "close": 0.870584, "volume": 316089.0}, {"date": "2001-10-02", "close": 0.880477, "volume": 238121.0}, {"date": "2001-10-03", "close": 0.850798, "volume": 196801.0}, {"date": "2001-10-04", "close": 0.870584, "volume": 278519.0}, {"date": "2001-10-05", "close": 0.860691, "volume": 2290464.0}, {"date": "2001-10-08", "close": 0.860691, "volume": 421955.0}, {"date": "2001-10-09", "close": 0.860691, "volume": 549839.0}, {"date": "2001-10-10", "close": 0.850798, "volume": 904164.0}, {"date": "2001-10-11", "close": 0.89037, "volume": 1901600.0}, {"date": "2001-10-12", "close": 0.900263, "volume": 1085817.0}, {"date": "2001-10-15", "close": 0.929942, "volume": 608374.0}, {"date": "2001-10-16", "close": 0.920049, "volume": 450139.0}, {"date": "2001-10-17", "close": 0.929942, "volume": 259364.0}, {"date": "2001-10-18", "close": 0.920049, "volume": 407217.0}, {"date": "2001-10-19", "close": 0.929942, "volume": 455899.0}, {"date": "2001-10-22", "close": 0.949728, "volume": 737787.0}, {"date": "2001-10-23", "close": 0.939835, "volume": 457498.0}, {"date": "2001-10-24", "close": 0.929942, "volume": 205396.0}, {"date": "2001-10-25", "close": 0.969514, "volume": 609011.0}, {"date": "2001-10-26", "close": 0.979407, "volume": 553077.0}, {"date": "2001-10-29", "close": 0.9833642, "volume": 100401.0}, {"date": "2001-10-30", "close": 0.949728, "volume": 345581.0}, {"date": "2001-10-31", "close": 0.979407, "volume": 493275.0}, {"date": "2001-11-01", "close": 0.959621, "volume": 174286.0}, {"date": "2001-11-02", "close": 0.999193, "volume": 1215431.0}, {"date": "2001-11-05", "close": 0.999193, "volume": 279430.0}, {"date": "2001-11-06", "close": 1.009086, "volume": 157820.0}, {"date": "2001-11-07", "close": 1.009086, "volume": 208930.0}, {"date": "2001-11-08", "close": 1.048658, "volume": 476017.0}, {"date": "2001-11-09", "close": 1.028872, "volume": 234506.0}, {"date": "2001-11-12", "close": 1.018979, "volume": 295057.0}, {"date": "2001-11-13", "close": 0.9893, "volume": 397913.0}, {"date": "2001-11-14", "close": 1.018979, "volume": 554079.0}, {"date": "2001-11-15", "close": 1.028872, "volume": 395398.0}, {"date": "2001-11-16", "close": 1.028872, "volume": 226372.0}, {"date": "2001-11-19", "close": 1.028872, "volume": 145791.0}, {"date": "2001-11-20", "close": 1.018979, "volume": 264754.0}, {"date": "2001-11-21", "close": 1.028872, "volume": 155147.0}, {"date": "2001-11-22", "close": 1.009086, "volume": 343231.0}, {"date": "2001-11-23", "close": 0.999193, "volume": 76030.0}, {"date": "2001-11-26", "close": 0.9982037, "volume": 140917.0}, {"date": "2001-11-27", "close": 1.018979, "volume": 310730.0}, {"date": "2001-11-28", "close": 1.038765, "volume": 426424.0}, {"date": "2001-11-29", "close": 1.058551, "volume": 312403.0}, {"date": "2001-11-30", "close": 1.058551, "volume": 174233.0}, {"date": "2001-12-03", "close": 1.078337, "volume": 428593.0}, {"date": "2001-12-04", "close": 1.068444, "volume": 239885.0}, {"date": "2001-12-05", "close": 1.068444, "volume": 640626.0}, {"date": "2001-12-06", "close": 1.0704226, "volume": 512784.0}, {"date": "2001-12-07", "close": 1.058551, "volume": 221486.0}, {"date": "2001-12-10", "close": 1.068444, "volume": 803079.0}, {"date": "2001-12-11", "close": 1.078337, "volume": 251390.0}, {"date": "2001-12-12", "close": 1.08823, "volume": 1247489.0}, {"date": "2001-12-13", "close": 1.048658, "volume": 494200.0}, {"date": "2001-12-14", "close": 1.0694333, "volume": 169066.0}, {"date": "2001-12-17", "close": 1.0031502, "volume": 367788.0}, {"date": "2001-12-18", "close": 1.078337, "volume": 234157.0}, {"date": "2001-12-19", "close": 1.058551, "volume": 140555.0}, {"date": "2001-12-20", "close": 1.058551, "volume": 1017995.0}, {"date": "2001-12-21", "close": 1.068444, "volume": 82874.0}, {"date": "2001-12-24", "close": 1.048658, "volume": 52478.0}, {"date": "2001-12-27", "close": 1.048658, "volume": 31279.0}, {"date": "2001-12-28", "close": 1.048658, "volume": 188333.0}, {"date": "2001-12-31", "close": 1.078337, "volume": 220979.0}, {"date": "2002-01-02", "close": 1.078337, "volume": 142424.0}, {"date": "2002-01-03", "close": 1.0941658, "volume": 143174.0}, {"date": "2002-01-04", "close": 1.078337, "volume": 2564883.0}, {"date": "2002-01-07", "close": 1.08823, "volume": 403734.0}, {"date": "2002-01-08", "close": 1.098123, "volume": 349092.0}, {"date": "2002-01-09", "close": 1.08823, "volume": 303164.0}, {"date": "2002-01-10", "close": 1.098123, "volume": 376177.0}, {"date": "2002-01-11", "close": 1.098123, "volume": 152430.0}, {"date": "2002-01-14", "close": 1.08823, "volume": 122773.0}, {"date": "2002-01-15", "close": 1.08823, "volume": 258564.0}, {"date": "2002-01-16", "close": 1.098123, "volume": 302366.0}, {"date": "2002-01-17", "close": 1.098123, "volume": 208937.0}, {"date": "2002-01-18", "close": 1.098123, "volume": 420568.0}, {"date": "2002-01-21", "close": 1.117909, "volume": 299484.0}, {"date": "2002-01-22", "close": 1.127802, "volume": 368547.0}, {"date": "2002-01-23", "close": 1.167374, "volume": 662398.0}, {"date": "2002-01-24", "close": 1.177267, "volume": 654282.0}, {"date": "2002-01-25", "close": 1.147588, "volume": 185948.0}, {"date": "2002-01-29", "close": 1.137695, "volume": 1029708.0}, {"date": "2002-01-30", "close": 1.167374, "volume": 637195.0}, {"date": "2002-01-31", "close": 1.167374, "volume": 360355.0}, {"date": "2002-02-01", "close": 1.177267, "volume": 136838.0}, {"date": "2002-02-04", "close": 1.177267, "volume": 90273.0}, {"date": "2002-02-05", "close": 1.167374, "volume": 109789.0}, {"date": "2002-02-06", "close": 1.167374, "volume": 186923.0}, {"date": "2002-02-07", "close": 1.177267, "volume": 153954.0}, {"date": "2002-02-08", "close": 1.177267, "volume": 4142743.0}, {"date": "2002-02-11", "close": 1.147588, "volume": 164640.0}, {"date": "2002-02-12", "close": 1.167374, "volume": 161504.0}, {"date": "2002-02-13", "close": 1.177267, "volume": 126195.0}, {"date": "2002-02-14", "close": 1.177267, "volume": 139949.0}, {"date": "2002-02-15", "close": 1.226732, "volume": 355424.0}, {"date": "2002-02-18", "close": 1.197053, "volume": 335375.0}, {"date": "2002-02-19", "close": 1.197053, "volume": 204175.0}, {"date": "2002-02-20", "close": 1.197053, "volume": 3712277.0}, {"date": "2002-02-21", "close": 1.206946, "volume": 193989.0}, {"date": "2002-02-22", "close": 1.206946, "volume": 177928.0}, {"date": "2002-02-25", "close": 1.226732, "volume": 484115.0}, {"date": "2002-02-26", "close": 1.256411, "volume": 571429.0}, {"date": "2002-02-27", "close": 1.276197, "volume": 935364.0}, {"date": "2002-02-28", "close": 1.276197, "volume": 601731.0}, {"date": "2002-03-01", "close": 1.315769, "volume": 775878.0}, {"date": "2002-03-04", "close": 1.345448, "volume": 584398.0}, {"date": "2002-03-05", "close": 1.295983, "volume": 3631364.0}, {"date": "2002-03-06", "close": 1.28609, "volume": 192178.0}, {"date": "2002-03-07", "close": 1.266304, "volume": 768850.0}, {"date": "2002-03-08", "close": 1.266304, "volume": 1052720.0}, {"date": "2002-03-11", "close": 1.28609, "volume": 677339.0}, {"date": "2002-03-12", "close": 1.2346464, "volume": 554518.0}, {"date": "2002-03-13", "close": 1.246518, "volume": 241393.0}, {"date": "2002-03-14", "close": 1.236625, "volume": 548969.0}, {"date": "2002-03-15", "close": 1.236625, "volume": 797188.0}, {"date": "2002-03-18", "close": 1.236625, "volume": 190542.0}, {"date": "2002-03-19", "close": 1.246518, "volume": 300848.0}, {"date": "2002-03-20", "close": 1.236625, "volume": 286662.0}, {"date": "2002-03-21", "close": 1.28609, "volume": 440400.0}, {"date": "2002-03-22", "close": 1.276197, "volume": 457957.0}, {"date": "2002-03-25", "close": 1.28609, "volume": 444528.0}, {"date": "2002-03-26", "close": 1.28609, "volume": 349505.0}, {"date": "2002-03-27", "close": 1.266304, "volume": 355043.0}, {"date": "2002-03-28", "close": 1.246518, "volume": 296075.0}, {"date": "2002-04-02", "close": 1.206946, "volume": 333121.0}, {"date": "2002-04-03", "close": 1.236625, "volume": 431190.0}, {"date": "2002-04-04", "close": 1.206946, "volume": 694206.0}, {"date": "2002-04-05", "close": 1.226732, "volume": 428764.0}, {"date": "2002-04-08", "close": 1.256411, "volume": 427947.0}, {"date": "2002-04-09", "close": 1.266304, "volume": 293528.0}, {"date": "2002-04-10", "close": 1.226732, "volume": 245432.0}, {"date": "2002-04-11", "close": 1.216839, "volume": 227382.0}, {"date": "2002-04-12", "close": 1.246518, "volume": 271418.0}, {"date": "2002-04-15", "close": 1.226732, "volume": 357587.0}, {"date": "2002-04-16", "close": 1.216839, "volume": 322692.0}, {"date": "2002-04-17", "close": 1.206946, "volume": 546211.0}, {"date": "2002-04-18", "close": 1.216839, "volume": 323294.0}, {"date": "2002-04-19", "close": 1.206946, "volume": 258118.0}, {"date": "2002-04-22", "close": 1.216839, "volume": 278867.0}, {"date": "2002-04-23", "close": 1.206946, "volume": 134117.0}, {"date": "2002-04-24", "close": 1.206946, "volume": 132907.0}, {"date": "2002-04-26", "close": 1.216839, "volume": 553101.0}, {"date": "2002-04-29", "close": 1.256411, "volume": 938999.0}, {"date": "2002-04-30", "close": 1.305876, "volume": 1691123.0}, {"date": "2002-05-01", "close": 1.305876, "volume": 836856.0}, {"date": "2002-05-02", "close": 1.266304, "volume": 664966.0}, {"date": "2002-05-03", "close": 1.295983, "volume": 201965.0}, {"date": "2002-05-06", "close": 1.305876, "volume": 488652.0}, {"date": "2002-05-07", "close": 1.276197, "volume": 102184.0}, {"date": "2002-05-08", "close": 1.276197, "volume": 873202.0}, {"date": "2002-05-09", "close": 1.276197, "volume": 714106.0}, {"date": "2002-05-10", "close": 1.276197, "volume": 632236.0}, {"date": "2002-05-13", "close": 1.315769, "volume": 1603766.0}, {"date": "2002-05-14", "close": 1.335555, "volume": 283323.0}, {"date": "2002-05-15", "close": 1.335555, "volume": 971609.0}, {"date": "2002-05-16", "close": 1.305876, "volume": 989193.0}, {"date": "2002-05-17", "close": 1.295983, "volume": 226995.0}, {"date": "2002-05-20", "close": 1.295983, "volume": 1374874.0}, {"date": "2002-05-21", "close": 1.295983, "volume": 3222907.0}, {"date": "2002-05-22", "close": 1.28609, "volume": 614429.0}, {"date": "2002-05-23", "close": 1.315769, "volume": 1656144.0}, {"date": "2002-05-24", "close": 1.325662, "volume": 994091.0}, {"date": "2002-05-27", "close": 1.325662, "volume": 366453.0}, {"date": "2002-05-28", "close": 1.355341, "volume": 1081311.0}, {"date": "2002-05-29", "close": 1.355341, "volume": 742308.0}, {"date": "2002-05-30", "close": 1.355341, "volume": 561125.0}, {"date": "2002-05-31", "close": 1.365234, "volume": 2964195.0}, {"date": "2002-06-03", "close": 1.365234, "volume": 2107641.0}, {"date": "2002-06-04", "close": 1.315769, "volume": 145405.0}, {"date": "2002-06-05", "close": 1.345448, "volume": 613542.0}, {"date": "2002-06-06", "close": 1.345448, "volume": 1114381.0}, {"date": "2002-06-07", "close": 1.355341, "volume": 890638.0}, {"date": "2002-06-11", "close": 1.365234, "volume": 809790.0}, {"date": "2002-06-12", "close": 1.38502, "volume": 756915.0}, {"date": "2002-06-13", "close": 1.365234, "volume": 1969964.0}, {"date": "2002-06-14", "close": 1.355341, "volume": 206181.0}, {"date": "2002-06-17", "close": 1.355341, "volume": 2498032.0}, {"date": "2002-06-18", "close": 1.355341, "volume": 200393.0}, {"date": "2002-06-19", "close": 1.345448, "volume": 309555.0}, {"date": "2002-06-20", "close": 1.345448, "volume": 5619021.0}, {"date": "2002-06-21", "close": 1.345448, "volume": 496861.0}, {"date": "2002-06-24", "close": 1.335555, "volume": 1341380.0}, {"date": "2002-06-25", "close": 1.335555, "volume": 1859941.0}, {"date": "2002-06-26", "close": 1.345448, "volume": 255137.0}, {"date": "2002-06-27", "close": 1.345448, "volume": 201903.0}, {"date": "2002-06-28", "close": 1.355341, "volume": 1203371.0}, {"date": "2002-07-01", "close": 1.335555, "volume": 571366.0}, {"date": "2002-07-02", "close": 1.305876, "volume": 422317.0}, {"date": "2002-07-03", "close": 1.295983, "volume": 895685.0}, {"date": "2002-07-04", "close": 1.335555, "volume": 806786.0}, {"date": "2002-07-05", "close": 1.345448, "volume": 456648.0}, {"date": "2002-07-08", "close": 1.355341, "volume": 668862.0}, {"date": "2002-07-09", "close": 1.325662, "volume": 806199.0}, {"date": "2002-07-10", "close": 1.335555, "volume": 670629.0}, {"date": "2002-07-11", "close": 1.315769, "volume": 195972.0}, {"date": "2002-07-12", "close": 1.335555, "volume": 292510.0}, {"date": "2002-07-15", "close": 1.335555, "volume": 2295868.0}, {"date": "2002-07-16", "close": 1.335555, "volume": 2903496.0}, {"date": "2002-07-17", "close": 1.315769, "volume": 445974.0}, {"date": "2002-07-18", "close": 1.315769, "volume": 231484.0}, {"date": "2002-07-19", "close": 1.325662, "volume": 418090.0}, {"date": "2002-07-22", "close": 1.266304, "volume": 304923.0}, {"date": "2002-07-23", "close": 1.305876, "volume": 1404307.0}, {"date": "2002-07-24", "close": 1.28609, "volume": 334054.0}, {"date": "2002-07-25", "close": 1.28609, "volume": 320628.0}, {"date": "2002-07-26", "close": 1.28609, "volume": 283135.0}, {"date": "2002-07-29", "close": 1.28609, "volume": 102975.0}, {"date": "2002-07-30", "close": 1.295983, "volume": 231980.0}, {"date": "2002-07-31", "close": 1.295983, "volume": 207154.0}, {"date": "2002-08-01", "close": 1.305876, "volume": 299675.0}, {"date": "2002-08-02", "close": 1.295983, "volume": 275015.0}, {"date": "2002-08-05", "close": 1.295983, "volume": 84890.0}, {"date": "2002-08-06", "close": 1.276197, "volume": 602219.0}, {"date": "2002-08-07", "close": 1.276197, "volume": 196198.0}, {"date": "2002-08-08", "close": 1.266304, "volume": 155249.0}, {"date": "2002-08-09", "close": 1.266304, "volume": 87426.0}, {"date": "2002-08-12", "close": 1.28609, "volume": 120088.0}, {"date": "2002-08-13", "close": 1.28609, "volume": 3498215.0}, {"date": "2002-08-14", "close": 1.266304, "volume": 15294.0}, {"date": "2002-08-15", "close": 1.276197, "volume": 636103.0}, {"date": "2002-08-16", "close": 1.276197, "volume": 507354.0}, {"date": "2002-08-19", "close": 1.226732, "volume": 329788.0}, {"date": "2002-08-20", "close": 1.266304, "volume": 625603.0}, {"date": "2002-08-21", "close": 1.28609, "volume": 794460.0}, {"date": "2002-08-22", "close": 1.256411, "volume": 365579.0}, {"date": "2002-08-23", "close": 1.28609, "volume": 363976.0}, {"date": "2002-08-26", "close": 1.28609, "volume": 502730.0}, {"date": "2002-08-27", "close": 1.345448, "volume": 1002517.0}, {"date": "2002-08-28", "close": 1.365234, "volume": 739749.0}, {"date": "2002-08-29", "close": 1.365234, "volume": 529374.0}, {"date": "2002-08-30", "close": 1.375127, "volume": 717322.0}, {"date": "2002-09-02", "close": 1.375127, "volume": 350285.0}, {"date": "2002-09-03", "close": 1.38502, "volume": 202908.0}, {"date": "2002-09-04", "close": 1.355341, "volume": 475080.0}, {"date": "2002-09-05", "close": 1.414699, "volume": 676405.0}, {"date": "2002-09-06", "close": 1.404806, "volume": 264160.0}, {"date": "2002-09-09", "close": 1.38502, "volume": 146248.0}, {"date": "2002-09-10", "close": 1.365234, "volume": 287051.0}, {"date": "2002-09-11", "close": 1.365234, "volume": 246204.0}, {"date": "2002-09-12", "close": 1.375127, "volume": 336914.0}, {"date": "2002-09-13", "close": 1.394913, "volume": 749291.0}, {"date": "2002-09-16", "close": 1.355341, "volume": 70725.0}, {"date": "2002-09-17", "close": 1.38502, "volume": 4723639.0}, {"date": "2002-09-18", "close": 1.38502, "volume": 161859.0}, {"date": "2002-09-19", "close": 1.355341, "volume": 551967.0}, {"date": "2002-09-20", "close": 1.375127, "volume": 388039.0}, {"date": "2002-09-23", "close": 1.38502, "volume": 318850.0}, {"date": "2002-09-24", "close": 1.365234, "volume": 518436.0}, {"date": "2002-09-25", "close": 1.375127, "volume": 266000.0}, {"date": "2002-09-26", "close": 1.38502, "volume": 434064.0}, {"date": "2002-09-27", "close": 1.375127, "volume": 194082.0}, {"date": "2002-09-30", "close": 1.38502, "volume": 774862.0}, {"date": "2002-10-01", "close": 1.375127, "volume": 777095.0}, {"date": "2002-10-02", "close": 1.365234, "volume": 2276354.0}, {"date": "2002-10-03", "close": 1.38502, "volume": 470601.0}, {"date": "2002-10-04", "close": 1.38502, "volume": 439377.0}, {"date": "2002-10-07", "close": 1.345448, "volume": 82364.0}, {"date": "2002-10-08", "close": 1.355341, "volume": 54975.0}, {"date": "2002-10-09", "close": 1.335555, "volume": 230115.0}, {"date": "2002-10-10", "close": 1.355341, "volume": 444420.0}, {"date": "2002-10-11", "close": 1.345448, "volume": 282698.0}, {"date": "2002-10-14", "close": 1.325662, "volume": 987805.0}, {"date": "2002-10-15", "close": 1.335555, "volume": 1365038.0}, {"date": "2002-10-16", "close": 1.335555, "volume": 1441427.0}, {"date": "2002-10-17", "close": 1.355341, "volume": 637672.0}, {"date": "2002-10-18", "close": 1.365234, "volume": 1653545.0}, {"date": "2002-10-21", "close": 1.345448, "volume": 747674.0}, {"date": "2002-10-22", "close": 1.335555, "volume": 493359.0}, {"date": "2002-10-23", "close": 1.335555, "volume": 234015.0}, {"date": "2002-10-24", "close": 1.345448, "volume": 404494.0}, {"date": "2002-10-25", "close": 1.345448, "volume": 351227.0}, {"date": "2002-10-28", "close": 1.345448, "volume": 2222721.0}, {"date": "2002-10-29", "close": 1.345448, "volume": 326532.0}, {"date": "2002-10-30", "close": 1.335555, "volume": 1412597.0}, {"date": "2002-10-31", "close": 1.335555, "volume": 509017.0}, {"date": "2002-11-01", "close": 1.315769, "volume": 336641.0}, {"date": "2002-11-04", "close": 1.345448, "volume": 381333.0}, {"date": "2002-11-05", "close": 1.355341, "volume": 417718.0}, {"date": "2002-11-06", "close": 1.335555, "volume": 199516.0}, {"date": "2002-11-07", "close": 1.355341, "volume": 165113.0}, {"date": "2002-11-08", "close": 1.335555, "volume": 2005754.0}, {"date": "2002-11-11", "close": 1.345448, "volume": 1956831.0}, {"date": "2002-11-12", "close": 1.355341, "volume": 563490.0}, {"date": "2002-11-13", "close": 1.335555, "volume": 398431.0}, {"date": "2002-11-14", "close": 1.345448, "volume": 2325072.0}, {"date": "2002-11-15", "close": 1.325662, "volume": 187877.0}, {"date": "2002-11-18", "close": 1.305876, "volume": 395676.0}, {"date": "2002-11-19", "close": 1.315769, "volume": 306938.0}, {"date": "2002-11-20", "close": 1.305876, "volume": 149926.0}, {"date": "2002-11-21", "close": 1.315769, "volume": 313718.0}, {"date": "2002-11-22", "close": 1.345448, "volume": 2092496.0}, {"date": "2002-11-25", "close": 1.335555, "volume": 2265557.0}, {"date": "2002-11-26", "close": 1.345448, "volume": 382870.0}, {"date": "2002-11-27", "close": 1.355341, "volume": 502234.0}, {"date": "2002-11-28", "close": 1.355341, "volume": 1598323.0}, {"date": "2002-11-29", "close": 1.365234, "volume": 245698.0}, {"date": "2002-12-02", "close": 1.365234, "volume": 722216.0}, {"date": "2002-12-03", "close": 1.375127, "volume": 347620.0}, {"date": "2002-12-04", "close": 1.365234, "volume": 509563.0}, {"date": "2002-12-05", "close": 1.375127, "volume": 550462.0}, {"date": "2002-12-06", "close": 1.38502, "volume": 334366.0}, {"date": "2002-12-09", "close": 1.394913, "volume": 488923.0}, {"date": "2002-12-10", "close": 1.404806, "volume": 1230605.0}, {"date": "2002-12-11", "close": 1.454271, "volume": 1016434.0}, {"date": "2002-12-12", "close": 1.454271, "volume": 2668407.0}, {"date": "2002-12-13", "close": 1.464164, "volume": 201591.0}, {"date": "2002-12-16", "close": 1.454271, "volume": 1146436.0}, {"date": "2002-12-17", "close": 1.454271, "volume": 195425.0}, {"date": "2002-12-18", "close": 1.464164, "volume": 1251289.0}, {"date": "2002-12-19", "close": 1.493843, "volume": 1117718.0}, {"date": "2002-12-20", "close": 1.48395, "volume": 257912.0}, {"date": "2002-12-23", "close": 1.493843, "volume": 88405.0}, {"date": "2002-12-24", "close": 1.513629, "volume": 195411.0}, {"date": "2002-12-27", "close": 1.493843, "volume": 64788.0}, {"date": "2002-12-30", "close": 1.513629, "volume": 61875.0}, {"date": "2002-12-31", "close": 1.533415, "volume": 217927.0}, {"date": "2003-01-02", "close": 1.533415, "volume": 17704.0}, {"date": "2003-01-03", "close": 1.493843, "volume": 45229.0}, {"date": "2003-01-06", "close": 1.553201, "volume": 756106.0}, {"date": "2003-01-07", "close": 1.543308, "volume": 310529.0}, {"date": "2003-01-08", "close": 1.543308, "volume": 758998.0}, {"date": "2003-01-09", "close": 1.523522, "volume": 817626.0}, {"date": "2003-01-10", "close": 1.503736, "volume": 230425.0}, {"date": "2003-01-13", "close": 1.48395, "volume": 355578.0}, {"date": "2003-01-14", "close": 1.454271, "volume": 352169.0}, {"date": "2003-01-15", "close": 1.454271, "volume": 564419.0}, {"date": "2003-01-16", "close": 1.454271, "volume": 215709.0}, {"date": "2003-01-17", "close": 1.434485, "volume": 330811.0}, {"date": "2003-01-20", "close": 1.434485, "volume": 138123.0}, {"date": "2003-01-21", "close": 1.474057, "volume": 667580.0}, {"date": "2003-01-22", "close": 1.474057, "volume": 185503.0}, {"date": "2003-01-23", "close": 1.464164, "volume": 558083.0}, {"date": "2003-01-24", "close": 1.474057, "volume": 110602.0}, {"date": "2003-01-28", "close": 1.48395, "volume": 420806.0}, {"date": "2003-01-29", "close": 1.454271, "volume": 838302.0}, {"date": "2003-01-30", "close": 1.464164, "volume": 107765.0}, {"date": "2003-01-31", "close": 1.444378, "volume": 296630.0}, {"date": "2003-02-03", "close": 1.444378, "volume": 301463.0}, {"date": "2003-02-04", "close": 1.454271, "volume": 219787.0}, {"date": "2003-02-05", "close": 1.464164, "volume": 132159.0}, {"date": "2003-02-06", "close": 1.434485, "volume": 328806.0}, {"date": "2003-02-07", "close": 1.454271, "volume": 98592.0}, {"date": "2003-02-10", "close": 1.434485, "volume": 170264.0}, {"date": "2003-02-11", "close": 1.444378, "volume": 231997.0}, {"date": "2003-02-12", "close": 1.434485, "volume": 978577.0}, {"date": "2003-02-13", "close": 1.444378, "volume": 237103.0}, {"date": "2003-02-14", "close": 1.444378, "volume": 285440.0}, {"date": "2003-02-17", "close": 1.444378, "volume": 167507.0}, {"date": "2003-02-18", "close": 1.454271, "volume": 325896.0}, {"date": "2003-02-19", "close": 1.474057, "volume": 450411.0}, {"date": "2003-02-20", "close": 1.474057, "volume": 117045.0}, {"date": "2003-02-21", "close": 1.454271, "volume": 689190.0}, {"date": "2003-02-24", "close": 1.464164, "volume": 869930.0}, {"date": "2003-02-25", "close": 1.444378, "volume": 1046173.0}, {"date": "2003-02-26", "close": 1.454271, "volume": 352650.0}, {"date": "2003-02-27", "close": 1.414699, "volume": 382739.0}, {"date": "2003-02-28", "close": 1.424592, "volume": 538362.0}, {"date": "2003-03-03", "close": 1.444378, "volume": 111959.0}, {"date": "2003-03-04", "close": 1.464164, "volume": 522227.0}, {"date": "2003-03-05", "close": 1.414699, "volume": 275019.0}, {"date": "2003-03-06", "close": 1.404806, "volume": 132735.0}, {"date": "2003-03-07", "close": 1.404806, "volume": 117860.0}, {"date": "2003-03-10", "close": 1.454271, "volume": 149360.0}, {"date": "2003-03-11", "close": 1.434485, "volume": 449345.0}, {"date": "2003-03-12", "close": 1.434485, "volume": 301695.0}, {"date": "2003-03-13", "close": 1.38502, "volume": 227852.0}, {"date": "2003-03-14", "close": 1.355341, "volume": 564684.0}, {"date": "2003-03-17", "close": 1.355341, "volume": 205764.0}, {"date": "2003-03-18", "close": 1.444378, "volume": 654291.0}, {"date": "2003-03-19", "close": 1.444378, "volume": 407575.0}, {"date": "2003-03-20", "close": 1.434485, "volume": 235987.0}, {"date": "2003-03-21", "close": 1.444378, "volume": 239317.0}, {"date": "2003-03-24", "close": 1.404806, "volume": 104539.0}, {"date": "2003-03-25", "close": 1.38502, "volume": 313515.0}, {"date": "2003-03-26", "close": 1.414699, "volume": 121021.0}, {"date": "2003-03-27", "close": 1.394913, "volume": 441140.0}, {"date": "2003-03-28", "close": 1.434485, "volume": 537456.0}, {"date": "2003-03-31", "close": 1.454271, "volume": 2247947.0}, {"date": "2003-04-01", "close": 1.454271, "volume": 485686.0}, {"date": "2003-04-02", "close": 1.464164, "volume": 158022.0}, {"date": "2003-04-03", "close": 1.503736, "volume": 1110317.0}, {"date": "2003-04-04", "close": 1.503736, "volume": 488440.0}, {"date": "2003-04-07", "close": 1.503736, "volume": 486570.0}, {"date": "2003-04-08", "close": 1.513629, "volume": 938121.0}, {"date": "2003-04-09", "close": 1.503736, "volume": 252351.0}, {"date": "2003-04-10", "close": 1.533415, "volume": 368560.0}, {"date": "2003-04-11", "close": 1.553201, "volume": 148393.0}, {"date": "2003-04-14", "close": 1.553201, "volume": 191051.0}, {"date": "2003-04-15", "close": 1.523522, "volume": 252135.0}, {"date": "2003-04-16", "close": 1.513629, "volume": 72615.0}, {"date": "2003-04-17", "close": 1.513629, "volume": 396749.0}, {"date": "2003-04-22", "close": 1.523522, "volume": 5394785.0}, {"date": "2003-04-23", "close": 1.513629, "volume": 321374.0}, {"date": "2003-04-24", "close": 1.48395, "volume": 523039.0}, {"date": "2003-04-28", "close": 1.533415, "volume": 256509.0}, {"date": "2003-04-29", "close": 1.523522, "volume": 336006.0}, {"date": "2003-04-30", "close": 1.523522, "volume": 402924.0}, {"date": "2003-05-01", "close": 1.533415, "volume": 2592358.0}, {"date": "2003-05-02", "close": 1.533415, "volume": 73424.0}, {"date": "2003-05-05", "close": 1.553201, "volume": 230909.0}, {"date": "2003-05-06", "close": 1.58288, "volume": 1238316.0}, {"date": "2003-05-07", "close": 1.572987, "volume": 379390.0}, {"date": "2003-05-08", "close": 1.572987, "volume": 326856.0}, {"date": "2003-05-09", "close": 1.572987, "volume": 260887.0}, {"date": "2003-05-12", "close": 1.572987, "volume": 490937.0}, {"date": "2003-05-13", "close": 1.563094, "volume": 400986.0}, {"date": "2003-05-14", "close": 1.572987, "volume": 112988.0}, {"date": "2003-05-15", "close": 1.523522, "volume": 396526.0}, {"date": "2003-05-16", "close": 1.464164, "volume": 2636373.0}, {"date": "2003-05-19", "close": 1.474057, "volume": 405480.0}, {"date": "2003-05-20", "close": 1.464164, "volume": 226377.0}, {"date": "2003-05-21", "close": 1.424592, "volume": 767253.0}, {"date": "2003-05-22", "close": 1.404806, "volume": 1865306.0}, {"date": "2003-05-23", "close": 1.404806, "volume": 545901.0}, {"date": "2003-05-26", "close": 1.38502, "volume": 898288.0}, {"date": "2003-05-27", "close": 1.434485, "volume": 529662.0}, {"date": "2003-05-28", "close": 1.464164, "volume": 566660.0}, {"date": "2003-05-29", "close": 1.444378, "volume": 109050.0}, {"date": "2003-05-30", "close": 1.474057, "volume": 183268.0}, {"date": "2003-06-02", "close": 1.464164, "volume": 50777.0}, {"date": "2003-06-03", "close": 1.464164, "volume": 404493.0}, {"date": "2003-06-04", "close": 1.464164, "volume": 410229.0}, {"date": "2003-06-05", "close": 1.464164, "volume": 554100.0}, {"date": "2003-06-06", "close": 1.474057, "volume": 191742.0}, {"date": "2003-06-10", "close": 1.444378, "volume": 275211.0}, {"date": "2003-06-11", "close": 1.474057, "volume": 699438.0}, {"date": "2003-06-12", "close": 1.474057, "volume": 137521.0}, {"date": "2003-06-13", "close": 1.464164, "volume": 450850.0}, {"date": "2003-06-16", "close": 1.503736, "volume": 379862.0}, {"date": "2003-06-17", "close": 1.493843, "volume": 470578.0}, {"date": "2003-06-18", "close": 1.553201, "volume": 473804.0}, {"date": "2003-06-19", "close": 1.58288, "volume": 1454735.0}, {"date": "2003-06-20", "close": 1.58288, "volume": 247689.0}, {"date": "2003-06-23", "close": 1.533415, "volume": 1601963.0}, {"date": "2003-06-24", "close": 1.543308, "volume": 215482.0}, {"date": "2003-06-25", "close": 1.572987, "volume": 693975.0}, {"date": "2003-06-26", "close": 1.533415, "volume": 417638.0}, {"date": "2003-06-27", "close": 1.563094, "volume": 240657.0}, {"date": "2003-06-30", "close": 1.543308, "volume": 182438.0}, {"date": "2003-07-01", "close": 1.533415, "volume": 818673.0}, {"date": "2003-07-02", "close": 1.572987, "volume": 211520.0}, {"date": "2003-07-03", "close": 1.553201, "volume": 198078.0}, {"date": "2003-07-04", "close": 1.543308, "volume": 228599.0}, {"date": "2003-07-07", "close": 1.543308, "volume": 94382.0}, {"date": "2003-07-08", "close": 1.553201, "volume": 1571267.0}, {"date": "2003-07-09", "close": 1.543308, "volume": 2395781.0}, {"date": "2003-07-10", "close": 1.543308, "volume": 858874.0}, {"date": "2003-07-11", "close": 1.533415, "volume": 113126.0}, {"date": "2003-07-14", "close": 1.553201, "volume": 156781.0}, {"date": "2003-07-15", "close": 1.563094, "volume": 880944.0}, {"date": "2003-07-16", "close": 1.58288, "volume": 329403.0}, {"date": "2003-07-17", "close": 1.553201, "volume": 701517.0}, {"date": "2003-07-18", "close": 1.553201, "volume": 305908.0}, {"date": "2003-07-21", "close": 1.563094, "volume": 250039.0}, {"date": "2003-07-22", "close": 1.572987, "volume": 236409.0}, {"date": "2003-07-23", "close": 1.572987, "volume": 165294.0}, {"date": "2003-07-24", "close": 1.553201, "volume": 312967.0}, {"date": "2003-07-25", "close": 1.553201, "volume": 412741.0}, {"date": "2003-07-28", "close": 1.553201, "volume": 164394.0}, {"date": "2003-07-29", "close": 1.563094, "volume": 646178.0}, {"date": "2003-07-30", "close": 1.58288, "volume": 592613.0}, {"date": "2003-07-31", "close": 1.612559, "volume": 850054.0}, {"date": "2003-08-01", "close": 1.592773, "volume": 175659.0}, {"date": "2003-08-04", "close": 1.602666, "volume": 167491.0}, {"date": "2003-08-05", "close": 1.602666, "volume": 165009.0}, {"date": "2003-08-06", "close": 1.612559, "volume": 247993.0}, {"date": "2003-08-07", "close": 1.622452, "volume": 2721714.0}, {"date": "2003-08-08", "close": 1.592773, "volume": 1311407.0}, {"date": "2003-08-11", "close": 1.592773, "volume": 298724.0}, {"date": "2003-08-12", "close": 1.58288, "volume": 1490928.0}, {"date": "2003-08-13", "close": 1.632345, "volume": 208594.0}, {"date": "2003-08-14", "close": 1.602666, "volume": 918455.0}, {"date": "2003-08-15", "close": 1.632345, "volume": 161175.0}, {"date": "2003-08-18", "close": 1.622452, "volume": 232622.0}, {"date": "2003-08-19", "close": 1.652131, "volume": 146015.0}, {"date": "2003-08-20", "close": 1.652131, "volume": 346699.0}, {"date": "2003-08-21", "close": 1.642238, "volume": 92960.0}, {"date": "2003-08-22", "close": 1.652131, "volume": 101858.0}, {"date": "2003-08-25", "close": 1.632345, "volume": 280646.0}, {"date": "2003-08-26", "close": 1.48395, "volume": 4261792.0}, {"date": "2003-08-27", "close": 1.48395, "volume": 3472320.0}, {"date": "2003-08-28", "close": 1.48395, "volume": 1223644.0}, {"date": "2003-08-29", "close": 1.434485, "volume": 2230764.0}, {"date": "2003-09-01", "close": 1.414699, "volume": 507932.0}, {"date": "2003-09-02", "close": 1.464164, "volume": 1590743.0}, {"date": "2003-09-03", "close": 1.464164, "volume": 1507685.0}, {"date": "2003-09-04", "close": 1.474057, "volume": 249798.0}, {"date": "2003-09-05", "close": 1.474057, "volume": 601205.0}, {"date": "2003-09-08", "close": 1.474057, "volume": 716437.0}, {"date": "2003-09-09", "close": 1.464164, "volume": 466724.0}, {"date": "2003-09-10", "close": 1.454271, "volume": 717325.0}, {"date": "2003-09-11", "close": 1.444378, "volume": 7884705.0}, {"date": "2003-09-12", "close": 1.444378, "volume": 573582.0}, {"date": "2003-09-15", "close": 1.444378, "volume": 865661.0}, {"date": "2003-09-16", "close": 1.454271, "volume": 937801.0}, {"date": "2003-09-17", "close": 1.454271, "volume": 543551.0}, {"date": "2003-09-18", "close": 1.454271, "volume": 2723226.0}, {"date": "2003-09-19", "close": 1.48395, "volume": 2220130.0}, {"date": "2003-09-22", "close": 1.48395, "volume": 338089.0}, {"date": "2003-09-23", "close": 1.493843, "volume": 294718.0}, {"date": "2003-09-24", "close": 1.493843, "volume": 1477202.0}, {"date": "2003-09-25", "close": 1.464164, "volume": 700435.0}, {"date": "2003-09-26", "close": 1.474057, "volume": 103922.0}, {"date": "2003-09-29", "close": 1.464164, "volume": 349356.0}, {"date": "2003-09-30", "close": 1.454271, "volume": 484625.0}, {"date": "2003-10-01", "close": 1.434485, "volume": 1298346.0}, {"date": "2003-10-02", "close": 1.474057, "volume": 1656373.0}, {"date": "2003-10-03", "close": 1.454271, "volume": 223534.0}, {"date": "2003-10-06", "close": 1.454271, "volume": 70224.0}, {"date": "2003-10-07", "close": 1.454271, "volume": 443656.0}, {"date": "2003-10-08", "close": 1.48395, "volume": 439705.0}, {"date": "2003-10-09", "close": 1.444378, "volume": 184043.0}, {"date": "2003-10-10", "close": 1.434485, "volume": 96704.0}, {"date": "2003-10-13", "close": 1.444378, "volume": 146837.0}, {"date": "2003-10-14", "close": 1.444378, "volume": 685411.0}, {"date": "2003-10-15", "close": 1.434485, "volume": 913898.0}, {"date": "2003-10-16", "close": 1.434485, "volume": 657482.0}, {"date": "2003-10-17", "close": 1.444378, "volume": 772012.0}, {"date": "2003-10-20", "close": 1.454271, "volume": 341809.0}, {"date": "2003-10-21", "close": 1.444378, "volume": 366733.0}, {"date": "2003-10-22", "close": 1.444378, "volume": 1249899.0}, {"date": "2003-10-23", "close": 1.394913, "volume": 1039335.0}, {"date": "2003-10-24", "close": 1.404806, "volume": 5264539.0}, {"date": "2003-10-27", "close": 1.276197, "volume": 1878539.0}, {"date": "2003-10-28", "close": 1.276197, "volume": 1613469.0}, {"date": "2003-10-29", "close": 1.226732, "volume": 1307171.0}, {"date": "2003-10-30", "close": 1.226732, "volume": 709002.0}, {"date": "2003-10-31", "close": 1.206946, "volume": 780383.0}, {"date": "2003-11-03", "close": 1.206946, "volume": 527117.0}, {"date": "2003-11-04", "close": 1.226732, "volume": 945045.0}, {"date": "2003-11-05", "close": 1.18716, "volume": 1156095.0}, {"date": "2003-11-06", "close": 1.206946, "volume": 687534.0}, {"date": "2003-11-07", "close": 1.226732, "volume": 471680.0}, {"date": "2003-11-10", "close": 1.226732, "volume": 725751.0}, {"date": "2003-11-11", "close": 1.197053, "volume": 2532842.0}, {"date": "2003-11-12", "close": 1.177267, "volume": 1891473.0}, {"date": "2003-11-13", "close": 1.167374, "volume": 3017060.0}, {"date": "2003-11-14", "close": 1.157481, "volume": 1014246.0}, {"date": "2003-11-17", "close": 1.177267, "volume": 967416.0}, {"date": "2003-11-18", "close": 1.147588, "volume": 5820012.0}, {"date": "2003-11-19", "close": 1.147588, "volume": 2043667.0}, {"date": "2003-11-20", "close": 1.167374, "volume": 1791854.0}, {"date": "2003-11-21", "close": 1.157481, "volume": 174948.0}, {"date": "2003-11-24", "close": 1.18716, "volume": 322169.0}, {"date": "2003-11-25", "close": 1.167374, "volume": 1620475.0}, {"date": "2003-11-26", "close": 1.177267, "volume": 1839745.0}, {"date": "2003-11-27", "close": 1.167374, "volume": 442064.0}, {"date": "2003-11-28", "close": 1.157481, "volume": 124342.0}, {"date": "2003-12-01", "close": 1.167374, "volume": 3502032.0}, {"date": "2003-12-02", "close": 1.167374, "volume": 1254710.0}, {"date": "2003-12-03", "close": 1.177267, "volume": 392226.0}, {"date": "2003-12-04", "close": 1.206946, "volume": 3225524.0}, {"date": "2003-12-05", "close": 1.246518, "volume": 964842.0}, {"date": "2003-12-08", "close": 1.256411, "volume": 702962.0}, {"date": "2003-12-09", "close": 1.266304, "volume": 1872047.0}, {"date": "2003-12-10", "close": 1.266304, "volume": 1276212.0}, {"date": "2003-12-11", "close": 1.236625, "volume": 459381.0}, {"date": "2003-12-12", "close": 1.236625, "volume": 118024.0}, {"date": "2003-12-15", "close": 1.236625, "volume": 410993.0}, {"date": "2003-12-16", "close": 1.246518, "volume": 963212.0}, {"date": "2003-12-17", "close": 1.246518, "volume": 447865.0}, {"date": "2003-12-18", "close": 1.246518, "volume": 662382.0}, {"date": "2003-12-19", "close": 1.256411, "volume": 219046.0}, {"date": "2003-12-22", "close": 1.28609, "volume": 102871.0}, {"date": "2003-12-23", "close": 1.276197, "volume": 440969.0}, {"date": "2003-12-24", "close": 1.295983, "volume": 463453.0}, {"date": "2003-12-29", "close": 1.266304, "volume": 719929.0}, {"date": "2003-12-30", "close": 1.256411, "volume": 1145661.0}, {"date": "2003-12-31", "close": 1.266304, "volume": 68477.0}, {"date": "2004-01-02", "close": 1.276197, "volume": 107026.0}, {"date": "2004-01-05", "close": 1.236625, "volume": 107548.0}, {"date": "2004-01-06", "close": 1.226732, "volume": 1012078.0}, {"date": "2004-01-07", "close": 1.18716, "volume": 691775.0}, {"date": "2004-01-08", "close": 1.206946, "volume": 1774268.0}, {"date": "2004-01-09", "close": 1.206946, "volume": 441050.0}, {"date": "2004-01-12", "close": 1.206946, "volume": 646738.0}, {"date": "2004-01-13", "close": 1.206946, "volume": 822619.0}, {"date": "2004-01-14", "close": 1.206946, "volume": 782047.0}, {"date": "2004-01-15", "close": 1.226732, "volume": 417742.0}, {"date": "2004-01-16", "close": 1.226732, "volume": 304391.0}, {"date": "2004-01-19", "close": 1.226732, "volume": 432678.0}, {"date": "2004-01-20", "close": 1.226732, "volume": 277635.0}, {"date": "2004-01-21", "close": 1.266304, "volume": 678321.0}, {"date": "2004-01-22", "close": 1.266304, "volume": 624931.0}, {"date": "2004-01-23", "close": 1.266304, "volume": 515969.0}, {"date": "2004-01-27", "close": 1.256411, "volume": 1964598.0}, {"date": "2004-01-28", "close": 1.246518, "volume": 708950.0}, {"date": "2004-01-29", "close": 1.226732, "volume": 904323.0}, {"date": "2004-01-30", "close": 1.236625, "volume": 1493625.0}, {"date": "2004-02-02", "close": 1.246518, "volume": 318077.0}, {"date": "2004-02-03", "close": 1.236625, "volume": 439892.0}, {"date": "2004-02-04", "close": 1.246518, "volume": 99750.0}, {"date": "2004-02-05", "close": 1.256411, "volume": 464422.0}, {"date": "2004-02-06", "close": 1.236625, "volume": 1050547.0}, {"date": "2004-02-09", "close": 1.216839, "volume": 7323707.0}, {"date": "2004-02-10", "close": 1.226732, "volume": 2857457.0}, {"date": "2004-02-11", "close": 1.256411, "volume": 349449.0}, {"date": "2004-02-12", "close": 1.28609, "volume": 1503994.0}, {"date": "2004-02-13", "close": 1.276197, "volume": 583469.0}, {"date": "2004-02-16", "close": 1.276197, "volume": 526110.0}, {"date": "2004-02-17", "close": 1.28609, "volume": 421419.0}, {"date": "2004-02-18", "close": 1.28609, "volume": 607123.0}, {"date": "2004-02-19", "close": 1.28609, "volume": 110668.0}, {"date": "2004-02-20", "close": 1.295983, "volume": 278371.0}, {"date": "2004-02-23", "close": 1.266304, "volume": 361601.0}, {"date": "2004-02-24", "close": 1.305876, "volume": 894912.0}, {"date": "2004-02-25", "close": 1.335555, "volume": 695955.0}, {"date": "2004-02-26", "close": 1.325662, "volume": 549929.0}, {"date": "2004-02-27", "close": 1.325662, "volume": 2920454.0}, {"date": "2004-03-01", "close": 1.315769, "volume": 165096.0}, {"date": "2004-03-02", "close": 1.315769, "volume": 338187.0}, {"date": "2004-03-03", "close": 1.315769, "volume": 181882.0}, {"date": "2004-03-04", "close": 1.355341, "volume": 549120.0}, {"date": "2004-03-05", "close": 1.365234, "volume": 488695.0}, {"date": "2004-03-08", "close": 1.335555, "volume": 438884.0}, {"date": "2004-03-09", "close": 1.345448, "volume": 298230.0}, {"date": "2004-03-10", "close": 1.345448, "volume": 270807.0}, {"date": "2004-03-11", "close": 1.38502, "volume": 411857.0}, {"date": "2004-03-12", "close": 1.345448, "volume": 110624.0}, {"date": "2004-03-15", "close": 1.355341, "volume": 192945.0}, {"date": "2004-03-16", "close": 1.345448, "volume": 348315.0}, {"date": "2004-03-17", "close": 1.38502, "volume": 994691.0}, {"date": "2004-03-18", "close": 1.345448, "volume": 664590.0}, {"date": "2004-03-19", "close": 1.375127, "volume": 950660.0}, {"date": "2004-03-22", "close": 1.375127, "volume": 699023.0}, {"date": "2004-03-23", "close": 1.38502, "volume": 547327.0}, {"date": "2004-03-24", "close": 1.375127, "volume": 97864.0}, {"date": "2004-03-25", "close": 1.38502, "volume": 202735.0}, {"date": "2004-03-26", "close": 1.38502, "volume": 450010.0}, {"date": "2004-03-29", "close": 1.38502, "volume": 1119082.0}, {"date": "2004-03-30", "close": 1.375127, "volume": 222345.0}, {"date": "2004-03-31", "close": 1.365234, "volume": 177258.0}, {"date": "2004-04-01", "close": 1.365234, "volume": 707759.0}, {"date": "2004-04-02", "close": 1.355341, "volume": 119469.0}, {"date": "2004-04-05", "close": 1.38502, "volume": 299178.0}, {"date": "2004-04-06", "close": 1.365234, "volume": 141147.0}, {"date": "2004-04-07", "close": 1.355341, "volume": 62191.0}, {"date": "2004-04-08", "close": 1.335555, "volume": 91079.0}, {"date": "2004-04-13", "close": 1.345448, "volume": 158219.0}, {"date": "2004-04-14", "close": 1.335555, "volume": 399288.0}, {"date": "2004-04-15", "close": 1.276197, "volume": 419730.0}, {"date": "2004-04-16", "close": 1.28609, "volume": 350088.0}, {"date": "2004-04-19", "close": 1.305876, "volume": 164164.0}, {"date": "2004-04-20", "close": 1.315769, "volume": 228643.0}, {"date": "2004-04-21", "close": 1.325662, "volume": 303271.0}, {"date": "2004-04-22", "close": 1.305876, "volume": 581920.0}, {"date": "2004-04-23", "close": 1.28609, "volume": 615267.0}, {"date": "2004-04-26", "close": 1.28609, "volume": 101427.0}, {"date": "2004-04-27", "close": 1.305876, "volume": 112734.0}, {"date": "2004-04-28", "close": 1.28609, "volume": 398113.0}, {"date": "2004-04-29", "close": 1.295983, "volume": 1036561.0}, {"date": "2004-04-30", "close": 1.345448, "volume": 4607274.0}, {"date": "2004-05-03", "close": 1.305876, "volume": 187263.0}, {"date": "2004-05-04", "close": 1.197053, "volume": 4251496.0}, {"date": "2004-05-05", "close": 1.206946, "volume": 1981569.0}, {"date": "2004-05-06", "close": 1.197053, "volume": 2371249.0}, {"date": "2004-05-07", "close": 1.197053, "volume": 171090.0}, {"date": "2004-05-10", "close": 1.18716, "volume": 210993.0}, {"date": "2004-05-11", "close": 1.18716, "volume": 483968.0}, {"date": "2004-05-12", "close": 1.216839, "volume": 300334.0}, {"date": "2004-05-13", "close": 1.18716, "volume": 82483.0}, {"date": "2004-05-14", "close": 1.18716, "volume": 41097.0}, {"date": "2004-05-17", "close": 1.197053, "volume": 268147.0}, {"date": "2004-05-18", "close": 1.18716, "volume": 202574.0}, {"date": "2004-05-19", "close": 1.18716, "volume": 257885.0}, {"date": "2004-05-20", "close": 1.18716, "volume": 925591.0}, {"date": "2004-05-21", "close": 1.18716, "volume": 1010560.0}, {"date": "2004-05-24", "close": 1.197053, "volume": 77189.0}, {"date": "2004-05-25", "close": 1.177267, "volume": 725846.0}, {"date": "2004-05-26", "close": 1.216839, "volume": 123193.0}, {"date": "2004-05-27", "close": 1.305876, "volume": 273877.0}, {"date": "2004-05-28", "close": 1.266304, "volume": 547501.0}, {"date": "2004-05-31", "close": 1.246518, "volume": 1186369.0}, {"date": "2004-06-01", "close": 1.246518, "volume": 507864.0}, {"date": "2004-06-02", "close": 1.256411, "volume": 321955.0}, {"date": "2004-06-03", "close": 1.246518, "volume": 527022.0}, {"date": "2004-06-04", "close": 1.266304, "volume": 176530.0}, {"date": "2004-06-07", "close": 1.256411, "volume": 107527.0}, {"date": "2004-06-08", "close": 1.266304, "volume": 1143860.0}, {"date": "2004-06-09", "close": 1.305876, "volume": 362971.0}, {"date": "2004-06-10", "close": 1.305876, "volume": 961701.0}, {"date": "2004-06-11", "close": 1.295983, "volume": 40154.0}, {"date": "2004-06-15", "close": 1.28609, "volume": 62780.0}, {"date": "2004-06-16", "close": 1.295983, "volume": 414367.0}, {"date": "2004-06-17", "close": 1.28609, "volume": 1220030.0}, {"date": "2004-06-18", "close": 1.28609, "volume": 267992.0}, {"date": "2004-06-21", "close": 1.305876, "volume": 124325.0}, {"date": "2004-06-22", "close": 1.28609, "volume": 103926.0}, {"date": "2004-06-23", "close": 1.28609, "volume": 75701.0}, {"date": "2004-06-24", "close": 1.28609, "volume": 447943.0}, {"date": "2004-06-25", "close": 1.256411, "volume": 134743.0}, {"date": "2004-06-28", "close": 1.246518, "volume": 80277.0}, {"date": "2004-06-29", "close": 1.236625, "volume": 208888.0}, {"date": "2004-06-30", "close": 1.256411, "volume": 297821.0}, {"date": "2004-07-01", "close": 1.236625, "volume": 972012.0}, {"date": "2004-07-02", "close": 1.256411, "volume": 612381.0}, {"date": "2004-07-05", "close": 1.256411, "volume": 109459.0}, {"date": "2004-07-06", "close": 1.256411, "volume": 1229443.0}, {"date": "2004-07-07", "close": 1.28609, "volume": 853093.0}, {"date": "2004-07-08", "close": 1.28609, "volume": 327354.0}, {"date": "2004-07-09", "close": 1.256411, "volume": 85053.0}, {"date": "2004-07-12", "close": 1.256411, "volume": 52533.0}, {"date": "2004-07-13", "close": 1.256411, "volume": 237444.0}, {"date": "2004-07-14", "close": 1.256411, "volume": 187908.0}, {"date": "2004-07-15", "close": 1.256411, "volume": 103910.0}, {"date": "2004-07-16", "close": 1.266304, "volume": 93212.0}, {"date": "2004-07-19", "close": 1.266304, "volume": 742725.0}, {"date": "2004-07-20", "close": 1.266304, "volume": 275186.0}, {"date": "2004-07-21", "close": 1.325662, "volume": 664825.0}, {"date": "2004-07-22", "close": 1.365234, "volume": 1612012.0}, {"date": "2004-07-23", "close": 1.38502, "volume": 568958.0}, {"date": "2004-07-26", "close": 1.345448, "volume": 1599026.0}, {"date": "2004-07-27", "close": 1.355341, "volume": 373608.0}, {"date": "2004-07-28", "close": 1.335555, "volume": 143793.0}, {"date": "2004-07-29", "close": 1.325662, "volume": 196592.0}, {"date": "2004-07-30", "close": 1.325662, "volume": 90276.0}, {"date": "2004-08-02", "close": 1.325662, "volume": 18032.0}, {"date": "2004-08-03", "close": 1.335555, "volume": 288658.0}, {"date": "2004-08-04", "close": 1.355341, "volume": 394802.0}, {"date": "2004-08-05", "close": 1.345448, "volume": 310864.0}, {"date": "2004-08-06", "close": 1.355341, "volume": 296190.0}, {"date": "2004-08-09", "close": 1.305876, "volume": 145702.0}, {"date": "2004-08-10", "close": 1.325662, "volume": 106525.0}, {"date": "2004-08-11", "close": 1.345448, "volume": 105510.0}, {"date": "2004-08-12", "close": 1.335555, "volume": 437641.0}, {"date": "2004-08-13", "close": 1.335555, "volume": 199808.0}, {"date": "2004-08-16", "close": 1.335555, "volume": 2679672.0}, {"date": "2004-08-17", "close": 1.345448, "volume": 89006.0}, {"date": "2004-08-18", "close": 1.365234, "volume": 122160.0}, {"date": "2004-08-19", "close": 1.38502, "volume": 89823.0}, {"date": "2004-08-20", "close": 1.345448, "volume": 20818.0}, {"date": "2004-08-23", "close": 1.345448, "volume": 75662.0}, {"date": "2004-08-24", "close": 1.375127, "volume": 82723.0}, {"date": "2004-08-25", "close": 1.365234, "volume": 83608.0}, {"date": "2004-08-26", "close": 1.375127, "volume": 94618.0}, {"date": "2004-08-27", "close": 1.434485, "volume": 292767.0}, {"date": "2004-08-30", "close": 1.38502, "volume": 228160.0}, {"date": "2004-08-31", "close": 1.305876, "volume": 543158.0}, {"date": "2004-09-01", "close": 1.315769, "volume": 255800.0}, {"date": "2004-09-02", "close": 1.355341, "volume": 478253.0}, {"date": "2004-09-03", "close": 1.355341, "volume": 299545.0}, {"date": "2004-09-06", "close": 1.375127, "volume": 563739.0}, {"date": "2004-09-07", "close": 1.355341, "volume": 61743.0}, {"date": "2004-09-08", "close": 1.375127, "volume": 299457.0}, {"date": "2004-09-09", "close": 1.375127, "volume": 158749.0}, {"date": "2004-09-10", "close": 1.375127, "volume": 370081.0}, {"date": "2004-09-13", "close": 1.404806, "volume": 269094.0}, {"date": "2004-09-14", "close": 1.38502, "volume": 140026.0}, {"date": "2004-09-15", "close": 1.414699, "volume": 867147.0}, {"date": "2004-09-16", "close": 1.414699, "volume": 1104141.0}, {"date": "2004-09-17", "close": 1.38502, "volume": 50716.0}, {"date": "2004-09-20", "close": 1.38502, "volume": 435531.0}, {"date": "2004-09-21", "close": 1.375127, "volume": 165140.0}, {"date": "2004-09-22", "close": 1.38502, "volume": 183801.0}, {"date": "2004-09-23", "close": 1.38502, "volume": 52418.0}, {"date": "2004-09-24", "close": 1.38502, "volume": 462758.0}, {"date": "2004-09-27", "close": 1.355341, "volume": 71924.0}, {"date": "2004-09-28", "close": 1.345448, "volume": 1192388.0}, {"date": "2004-09-29", "close": 1.345448, "volume": 117315.0}, {"date": "2004-09-30", "close": 1.335555, "volume": 210826.0}, {"date": "2004-10-01", "close": 1.325662, "volume": 143763.0}, {"date": "2004-10-04", "close": 1.345448, "volume": 42368.0}, {"date": "2004-10-05", "close": 1.365234, "volume": 38842.0}, {"date": "2004-10-06", "close": 1.38502, "volume": 400460.0}, {"date": "2004-10-07", "close": 1.325662, "volume": 651414.0}, {"date": "2004-10-08", "close": 1.315769, "volume": 318744.0}, {"date": "2004-10-11", "close": 1.305876, "volume": 156597.0}, {"date": "2004-10-12", "close": 1.315769, "volume": 298669.0}, {"date": "2004-10-13", "close": 1.325662, "volume": 121835.0}, {"date": "2004-10-14", "close": 1.325662, "volume": 57608.0}, {"date": "2004-10-15", "close": 1.305876, "volume": 153394.0}, {"date": "2004-10-18", "close": 1.365234, "volume": 371792.0}, {"date": "2004-10-19", "close": 1.345448, "volume": 216867.0}, {"date": "2004-10-20", "close": 1.315769, "volume": 100237.0}, {"date": "2004-10-21", "close": 1.315769, "volume": 147788.0}, {"date": "2004-10-22", "close": 1.335555, "volume": 468678.0}, {"date": "2004-10-25", "close": 1.315769, "volume": 422338.0}, {"date": "2004-10-26", "close": 1.335555, "volume": 1165077.0}, {"date": "2004-10-27", "close": 1.355341, "volume": 444571.0}, {"date": "2004-10-28", "close": 1.355341, "volume": 1257198.0}, {"date": "2004-10-29", "close": 1.365234, "volume": 2663973.0}, {"date": "2004-11-01", "close": 1.394913, "volume": 704292.0}, {"date": "2004-11-02", "close": 1.375127, "volume": 99252.0}, {"date": "2004-11-03", "close": 1.365234, "volume": 166598.0}, {"date": "2004-11-04", "close": 1.335555, "volume": 295575.0}, {"date": "2004-11-05", "close": 1.365234, "volume": 781569.0}, {"date": "2004-11-08", "close": 1.345448, "volume": 145230.0}, {"date": "2004-11-09", "close": 1.335555, "volume": 675643.0}, {"date": "2004-11-10", "close": 1.345448, "volume": 1120432.0}, {"date": "2004-11-11", "close": 1.345448, "volume": 145387.0}, {"date": "2004-11-12", "close": 1.335555, "volume": 284615.0}, {"date": "2004-11-15", "close": 1.325662, "volume": 301640.0}, {"date": "2004-11-16", "close": 1.325662, "volume": 467756.0}, {"date": "2004-11-17", "close": 1.335555, "volume": 218778.0}, {"date": "2004-11-18", "close": 1.335555, "volume": 140357.0}, {"date": "2004-11-19", "close": 1.325662, "volume": 166119.0}, {"date": "2004-11-22", "close": 1.325662, "volume": 1179180.0}, {"date": "2004-11-23", "close": 1.325662, "volume": 374723.0}, {"date": "2004-11-24", "close": 1.345448, "volume": 304423.0}, {"date": "2004-11-25", "close": 1.335555, "volume": 484002.0}, {"date": "2004-11-26", "close": 1.325662, "volume": 194648.0}, {"date": "2004-11-29", "close": 1.325662, "volume": 394051.0}, {"date": "2004-11-30", "close": 1.345448, "volume": 680212.0}, {"date": "2004-12-01", "close": 1.355341, "volume": 607599.0}, {"date": "2004-12-02", "close": 1.365234, "volume": 535817.0}, {"date": "2004-12-03", "close": 1.365234, "volume": 248298.0}, {"date": "2004-12-06", "close": 1.355341, "volume": 380383.0}, {"date": "2004-12-07", "close": 1.355341, "volume": 322877.0}, {"date": "2004-12-08", "close": 1.375127, "volume": 730703.0}, {"date": "2004-12-09", "close": 1.365234, "volume": 367064.0}, {"date": "2004-12-10", "close": 1.355341, "volume": 140008.0}, {"date": "2004-12-13", "close": 1.365234, "volume": 729245.0}, {"date": "2004-12-14", "close": 1.345448, "volume": 188849.0}, {"date": "2004-12-15", "close": 1.335555, "volume": 171285.0}, {"date": "2004-12-16", "close": 1.315769, "volume": 1087251.0}, {"date": "2004-12-17", "close": 1.325662, "volume": 361823.0}, {"date": "2004-12-20", "close": 1.335555, "volume": 342871.0}, {"date": "2004-12-21", "close": 1.315769, "volume": 260146.0}, {"date": "2004-12-22", "close": 1.345448, "volume": 122361.0}, {"date": "2004-12-23", "close": 1.335555, "volume": 9438.0}, {"date": "2004-12-24", "close": 1.345448, "volume": 35832.0}, {"date": "2004-12-29", "close": 1.345448, "volume": 36934.0}, {"date": "2004-12-30", "close": 1.355341, "volume": 173241.0}, {"date": "2004-12-31", "close": 1.335555, "volume": 11986.0}, {"date": "2005-01-04", "close": 1.345448, "volume": 70206.0}, {"date": "2005-01-05", "close": 1.365234, "volume": 50820.0}, {"date": "2005-01-06", "close": 1.335555, "volume": 92068.0}, {"date": "2005-01-07", "close": 1.355341, "volume": 343186.0}, {"date": "2005-01-10", "close": 1.345448, "volume": 78474.0}, {"date": "2005-01-11", "close": 1.365234, "volume": 208798.0}, {"date": "2005-01-12", "close": 1.365234, "volume": 181557.0}, {"date": "2005-01-13", "close": 1.38502, "volume": 319603.0}, {"date": "2005-01-14", "close": 1.375127, "volume": 111919.0}, {"date": "2005-01-17", "close": 1.38502, "volume": 165735.0}, {"date": "2005-01-18", "close": 1.365234, "volume": 321715.0}, {"date": "2005-01-19", "close": 1.38502, "volume": 398946.0}, {"date": "2005-01-20", "close": 1.404806, "volume": 263810.0}, {"date": "2005-01-21", "close": 1.424592, "volume": 142509.0}, {"date": "2005-01-24", "close": 1.414699, "volume": 180065.0}, {"date": "2005-01-25", "close": 1.454271, "volume": 607829.0}, {"date": "2005-01-27", "close": 1.474057, "volume": 792966.0}, {"date": "2005-01-28", "close": 1.444378, "volume": 165027.0}, {"date": "2005-01-31", "close": 1.434485, "volume": 215321.0}, {"date": "2005-02-01", "close": 1.464164, "volume": 244011.0}, {"date": "2005-02-02", "close": 1.414699, "volume": 264336.0}, {"date": "2005-02-03", "close": 1.464164, "volume": 335487.0}, {"date": "2005-02-04", "close": 1.474057, "volume": 1031776.0}, {"date": "2005-02-07", "close": 1.48395, "volume": 600204.0}, {"date": "2005-02-08", "close": 1.48395, "volume": 744648.0}, {"date": "2005-02-09", "close": 1.464164, "volume": 231361.0}, {"date": "2005-02-10", "close": 1.424592, "volume": 224176.0}, {"date": "2005-02-11", "close": 1.464164, "volume": 134521.0}, {"date": "2005-02-14", "close": 1.474057, "volume": 173630.0}, {"date": "2005-02-15", "close": 1.464164, "volume": 176296.0}, {"date": "2005-02-16", "close": 1.474057, "volume": 326481.0}, {"date": "2005-02-17", "close": 1.474057, "volume": 247208.0}, {"date": "2005-02-18", "close": 1.464164, "volume": 307752.0}, {"date": "2005-02-21", "close": 1.48395, "volume": 521760.0}, {"date": "2005-02-22", "close": 1.454271, "volume": 120723.0}, {"date": "2005-02-23", "close": 1.444378, "volume": 145756.0}, {"date": "2005-02-24", "close": 1.424592, "volume": 198369.0}, {"date": "2005-02-25", "close": 1.414699, "volume": 341839.0}, {"date": "2005-02-28", "close": 1.365234, "volume": 1127017.0}, {"date": "2005-03-01", "close": 1.355341, "volume": 798311.0}, {"date": "2005-03-02", "close": 1.375127, "volume": 134293.0}, {"date": "2005-03-03", "close": 1.394913, "volume": 105443.0}, {"date": "2005-03-04", "close": 1.38502, "volume": 200167.0}, {"date": "2005-03-07", "close": 1.414699, "volume": 482660.0}, {"date": "2005-03-08", "close": 1.414699, "volume": 81308.0}, {"date": "2005-03-09", "close": 1.404806, "volume": 168272.0}, {"date": "2005-03-10", "close": 1.404806, "volume": 61244.0}, {"date": "2005-03-11", "close": 1.454271, "volume": 387151.0}, {"date": "2005-03-14", "close": 1.454271, "volume": 444425.0}, {"date": "2005-03-15", "close": 1.533415, "volume": 468622.0}, {"date": "2005-03-16", "close": 1.533415, "volume": 1536035.0}, {"date": "2005-03-17", "close": 1.523522, "volume": 1018469.0}, {"date": "2005-03-18", "close": 1.533415, "volume": 533018.0}, {"date": "2005-03-21", "close": 1.513629, "volume": 434888.0}, {"date": "2005-03-22", "close": 1.513629, "volume": 801005.0}, {"date": "2005-03-23", "close": 1.493843, "volume": 369671.0}, {"date": "2005-03-24", "close": 1.493843, "volume": 130943.0}, {"date": "2005-03-29", "close": 1.48395, "volume": 102934.0}, {"date": "2005-03-30", "close": 1.48395, "volume": 178001.0}, {"date": "2005-03-31", "close": 1.474057, "volume": 322198.0}, {"date": "2005-04-01", "close": 1.464164, "volume": 192017.0}, {"date": "2005-04-04", "close": 1.444378, "volume": 209144.0}, {"date": "2005-04-05", "close": 1.434485, "volume": 125506.0}, {"date": "2005-04-06", "close": 1.4196455, "volume": 184044.0}, {"date": "2005-04-07", "close": 1.38502, "volume": 629204.0}, {"date": "2005-04-08", "close": 1.394913, "volume": 145237.0}, {"date": "2005-04-11", "close": 1.375127, "volume": 169750.0}, {"date": "2005-04-12", "close": 1.3306085, "volume": 1431095.0}, {"date": "2005-04-13", "close": 1.266304, "volume": 2386225.0}, {"date": "2005-04-14", "close": 1.28609, "volume": 872912.0}, {"date": "2005-04-15", "close": 1.2613575, "volume": 1241685.0}, {"date": "2005-04-18", "close": 1.2316785, "volume": 868688.0}, {"date": "2005-04-19", "close": 1.236625, "volume": 636173.0}, {"date": "2005-04-20", "close": 1.226732, "volume": 1129320.0}, {"date": "2005-04-21", "close": 1.2217855, "volume": 267521.0}, {"date": "2005-04-22", "close": 1.256411, "volume": 238387.0}, {"date": "2005-04-26", "close": 1.28609, "volume": 300907.0}, {"date": "2005-04-27", "close": 1.256411, "volume": 581934.0}, {"date": "2005-04-28", "close": 1.28609, "volume": 121954.0}, {"date": "2005-04-29", "close": 1.28609, "volume": 236212.0}, {"date": "2005-05-02", "close": 1.28609, "volume": 254033.0}, {"date": "2005-05-03", "close": 1.246518, "volume": 380448.0}, {"date": "2005-05-04", "close": 1.236625, "volume": 519312.0}, {"date": "2005-05-05", "close": 1.206946, "volume": 356957.0}, {"date": "2005-05-06", "close": 1.226732, "volume": 98149.0}, {"date": "2005-05-09", "close": 1.2019995, "volume": 96287.0}, {"date": "2005-05-10", "close": 1.216839, "volume": 129478.0}, {"date": "2005-05-11", "close": 1.197053, "volume": 172649.0}, {"date": "2005-05-12", "close": 1.2712505, "volume": 279703.0}, {"date": "2005-05-13", "close": 1.276197, "volume": 178924.0}, {"date": "2005-05-16", "close": 1.226732, "volume": 210479.0}, {"date": "2005-05-17", "close": 1.197053, "volume": 458062.0}, {"date": "2005-05-18", "close": 1.246518, "volume": 207071.0}, {"date": "2005-05-19", "close": 1.3108225, "volume": 567990.0}, {"date": "2005-05-20", "close": 1.28609, "volume": 301273.0}, {"date": "2005-05-23", "close": 1.266304, "volume": 118218.0}, {"date": "2005-05-24", "close": 1.295983, "volume": 1333420.0}, {"date": "2005-05-25", "close": 1.295983, "volume": 766198.0}, {"date": "2005-05-26", "close": 1.3108225, "volume": 551094.0}, {"date": "2005-05-27", "close": 1.315769, "volume": 140040.0}, {"date": "2005-05-30", "close": 1.315769, "volume": 47901.0}, {"date": "2005-05-31", "close": 1.335555, "volume": 547652.0}, {"date": "2005-06-01", "close": 1.325662, "volume": 242860.0}, {"date": "2005-06-02", "close": 1.345448, "volume": 313611.0}, {"date": "2005-06-03", "close": 1.315769, "volume": 78752.0}, {"date": "2005-06-06", "close": 1.345448, "volume": 602976.0}, {"date": "2005-06-07", "close": 1.345448, "volume": 266574.0}, {"date": "2005-06-08", "close": 1.3405015, "volume": 2124469.0}, {"date": "2005-06-09", "close": 1.325662, "volume": 432735.0}, {"date": "2005-06-10", "close": 1.3009295, "volume": 255746.0}, {"date": "2005-06-14", "close": 1.295983, "volume": 1549835.0}, {"date": "2005-06-15", "close": 1.325662, "volume": 925209.0}, {"date": "2005-06-16", "close": 1.325662, "volume": 1821073.0}, {"date": "2005-06-17", "close": 1.295983, "volume": 83778.0}, {"date": "2005-06-20", "close": 1.2910365, "volume": 597574.0}, {"date": "2005-06-21", "close": 1.2811435, "volume": 1674963.0}, {"date": "2005-06-22", "close": 1.3009295, "volume": 155906.0}, {"date": "2005-06-23", "close": 1.3108225, "volume": 929016.0}, {"date": "2005-06-24", "close": 1.315769, "volume": 1292597.0}, {"date": "2005-06-27", "close": 1.305876, "volume": 319664.0}, {"date": "2005-06-28", "close": 1.345448, "volume": 4021430.0}, {"date": "2005-06-29", "close": 1.3207155, "volume": 559388.0}, {"date": "2005-06-30", "close": 1.335555, "volume": 278059.0}, {"date": "2005-07-01", "close": 1.335555, "volume": 987380.0}, {"date": "2005-07-04", "close": 1.2910365, "volume": 36050.0}, {"date": "2005-07-05", "close": 1.315769, "volume": 1049945.0}, {"date": "2005-07-06", "close": 1.325662, "volume": 450854.0}, {"date": "2005-07-07", "close": 1.2910365, "volume": 1374469.0}, {"date": "2005-07-08", "close": 1.305876, "volume": 232433.0}, {"date": "2005-07-11", "close": 1.325662, "volume": 495132.0}, {"date": "2005-07-12", "close": 1.375127, "volume": 3251274.0}, {"date": "2005-07-13", "close": 1.38502, "volume": 403800.0}, {"date": "2005-07-14", "close": 1.394913, "volume": 77047.0}, {"date": "2005-07-15", "close": 1.38502, "volume": 327121.0}, {"date": "2005-07-18", "close": 1.394913, "volume": 236158.0}, {"date": "2005-07-19", "close": 1.424592, "volume": 368414.0}, {"date": "2005-07-20", "close": 1.424592, "volume": 125835.0}, {"date": "2005-07-21", "close": 1.444378, "volume": 485789.0}, {"date": "2005-07-22", "close": 1.4493245, "volume": 1042060.0}, {"date": "2005-07-25", "close": 1.4394315, "volume": 119967.0}, {"date": "2005-07-26", "close": 1.424592, "volume": 338136.0}, {"date": "2005-07-27", "close": 1.434485, "volume": 256000.0}, {"date": "2005-07-28", "close": 1.434485, "volume": 518102.0}, {"date": "2005-07-29", "close": 1.424592, "volume": 846170.0}, {"date": "2005-08-01", "close": 1.38502, "volume": 499108.0}, {"date": "2005-08-02", "close": 1.4097525, "volume": 528864.0}, {"date": "2005-08-03", "close": 1.4295385, "volume": 646174.0}, {"date": "2005-08-04", "close": 1.4295385, "volume": 280968.0}, {"date": "2005-08-05", "close": 1.434485, "volume": 664780.0}, {"date": "2005-08-08", "close": 1.434485, "volume": 438793.0}, {"date": "2005-08-09", "close": 1.4295385, "volume": 87249.0}, {"date": "2005-08-10", "close": 1.4196455, "volume": 365846.0}, {"date": "2005-08-11", "close": 1.4493245, "volume": 367780.0}, {"date": "2005-08-12", "close": 1.434485, "volume": 78300.0}, {"date": "2005-08-15", "close": 1.454271, "volume": 134057.0}, {"date": "2005-08-16", "close": 1.4691105, "volume": 552502.0}, {"date": "2005-08-17", "close": 1.48395, "volume": 703633.0}, {"date": "2005-08-18", "close": 1.493843, "volume": 381823.0}, {"date": "2005-08-19", "close": 1.503736, "volume": 312045.0}, {"date": "2005-08-22", "close": 1.474057, "volume": 404049.0}, {"date": "2005-08-23", "close": 1.454271, "volume": 649773.0}, {"date": "2005-08-24", "close": 1.394913, "volume": 338108.0}, {"date": "2005-08-25", "close": 1.3602875, "volume": 736166.0}, {"date": "2005-08-26", "close": 1.38502, "volume": 529071.0}, {"date": "2005-08-29", "close": 1.404806, "volume": 433092.0}, {"date": "2005-08-30", "close": 1.4196455, "volume": 197466.0}, {"date": "2005-08-31", "close": 1.38502, "volume": 237242.0}, {"date": "2005-09-01", "close": 1.4196455, "volume": 692265.0}, {"date": "2005-09-02", "close": 1.335555, "volume": 442451.0}, {"date": "2005-09-05", "close": 1.3108225, "volume": 369309.0}, {"date": "2005-09-06", "close": 1.3602875, "volume": 163597.0}, {"date": "2005-09-07", "close": 1.375127, "volume": 102943.0}, {"date": "2005-09-08", "close": 1.3701805, "volume": 117764.0}, {"date": "2005-09-09", "close": 1.325662, "volume": 74771.0}, {"date": "2005-09-12", "close": 1.365234, "volume": 142462.0}, {"date": "2005-09-13", "close": 1.38502, "volume": 106470.0}, {"date": "2005-09-14", "close": 1.3998595, "volume": 413013.0}, {"date": "2005-09-15", "close": 1.3602875, "volume": 944953.0}, {"date": "2005-09-16", "close": 1.38502, "volume": 722213.0}, {"date": "2005-09-19", "close": 1.375127, "volume": 101285.0}, {"date": "2005-09-20", "close": 1.394913, "volume": 669186.0}, {"date": "2005-09-21", "close": 1.4097525, "volume": 762507.0}, {"date": "2005-09-22", "close": 1.394913, "volume": 165798.0}, {"date": "2005-09-23", "close": 1.394913, "volume": 296032.0}, {"date": "2005-09-26", "close": 1.38502, "volume": 1054401.0}, {"date": "2005-09-27", "close": 1.38502, "volume": 1393133.0}, {"date": "2005-09-28", "close": 1.38502, "volume": 768966.0}, {"date": "2005-09-29", "close": 1.375127, "volume": 1216004.0}, {"date": "2005-09-30", "close": 1.38502, "volume": 208352.0}, {"date": "2005-10-03", "close": 1.365234, "volume": 50436.0}, {"date": "2005-10-04", "close": 1.38502, "volume": 153143.0}, {"date": "2005-10-05", "close": 1.345448, "volume": 378264.0}, {"date": "2005-10-06", "close": 1.3503945, "volume": 440866.0}, {"date": "2005-10-07", "close": 1.345448, "volume": 155236.0}, {"date": "2005-10-10", "close": 1.3405015, "volume": 256330.0}, {"date": "2005-10-11", "close": 1.3207155, "volume": 311984.0}, {"date": "2005-10-12", "close": 1.38502, "volume": 544364.0}, {"date": "2005-10-13", "close": 1.365234, "volume": 149295.0}, {"date": "2005-10-14", "close": 1.38502, "volume": 187726.0}, {"date": "2005-10-17", "close": 1.375127, "volume": 362720.0}, {"date": "2005-10-18", "close": 1.335555, "volume": 255183.0}, {"date": "2005-10-19", "close": 1.3306085, "volume": 255281.0}, {"date": "2005-10-20", "close": 1.365234, "volume": 327683.0}, {"date": "2005-10-21", "close": 1.3306085, "volume": 246756.0}, {"date": "2005-10-24", "close": 1.3306085, "volume": 318093.0}, {"date": "2005-10-25", "close": 1.355341, "volume": 938400.0}, {"date": "2005-10-26", "close": 1.365234, "volume": 428853.0}, {"date": "2005-10-27", "close": 1.355341, "volume": 446064.0}, {"date": "2005-10-28", "close": 1.365234, "volume": 343477.0}, {"date": "2005-10-31", "close": 1.3701805, "volume": 463132.0}, {"date": "2005-11-01", "close": 1.3602875, "volume": 129127.0}, {"date": "2005-11-02", "close": 1.3207155, "volume": 281910.0}, {"date": "2005-11-03", "close": 1.355341, "volume": 173348.0}, {"date": "2005-11-04", "close": 1.3602875, "volume": 91360.0}, {"date": "2005-11-07", "close": 1.3405015, "volume": 314170.0}, {"date": "2005-11-08", "close": 1.365234, "volume": 100509.0}, {"date": "2005-11-09", "close": 1.355341, "volume": 372934.0}, {"date": "2005-11-10", "close": 1.355341, "volume": 256860.0}, {"date": "2005-11-11", "close": 1.3602875, "volume": 1155344.0}, {"date": "2005-11-14", "close": 1.3503945, "volume": 75907.0}, {"date": "2005-11-15", "close": 1.3503945, "volume": 209752.0}, {"date": "2005-11-16", "close": 1.38502, "volume": 1330829.0}, {"date": "2005-11-17", "close": 1.4196455, "volume": 228957.0}, {"date": "2005-11-18", "close": 1.434485, "volume": 265691.0}, {"date": "2005-11-21", "close": 1.3800735, "volume": 202736.0}, {"date": "2005-11-22", "close": 1.365234, "volume": 221771.0}, {"date": "2005-11-23", "close": 1.355341, "volume": 174294.0}, {"date": "2005-11-24", "close": 1.4097525, "volume": 940857.0}, {"date": "2005-11-25", "close": 1.38502, "volume": 306201.0}, {"date": "2005-11-28", "close": 1.38502, "volume": 168671.0}, {"date": "2005-11-29", "close": 1.38502, "volume": 314096.0}, {"date": "2005-11-30", "close": 1.424592, "volume": 333722.0}, {"date": "2005-12-01", "close": 1.3405015, "volume": 115901.0}, {"date": "2005-12-02", "close": 1.365234, "volume": 94111.0}, {"date": "2005-12-05", "close": 1.3503945, "volume": 336338.0}, {"date": "2005-12-06", "close": 1.355341, "volume": 137997.0}, {"date": "2005-12-07", "close": 1.3405015, "volume": 255916.0}, {"date": "2005-12-08", "close": 1.305876, "volume": 641520.0}, {"date": "2005-12-09", "close": 1.28609, "volume": 313668.0}, {"date": "2005-12-12", "close": 1.276197, "volume": 834679.0}, {"date": "2005-12-13", "close": 1.2712505, "volume": 371431.0}, {"date": "2005-12-14", "close": 1.266304, "volume": 573256.0}, {"date": "2005-12-15", "close": 1.2712505, "volume": 1114416.0}, {"date": "2005-12-16", "close": 1.2712505, "volume": 153092.0}, {"date": "2005-12-19", "close": 1.2910365, "volume": 1145025.0}, {"date": "2005-12-20", "close": 1.2910365, "volume": 136458.0}, {"date": "2005-12-21", "close": 1.295983, "volume": 356601.0}, {"date": "2005-12-22", "close": 1.266304, "volume": 147373.0}, {"date": "2005-12-23", "close": 1.28609, "volume": 92801.0}, {"date": "2005-12-28", "close": 1.315769, "volume": 51856.0}, {"date": "2005-12-29", "close": 1.3108225, "volume": 203721.0}, {"date": "2005-12-30", "close": 1.3207155, "volume": 116154.0}, {"date": "2006-01-03", "close": 1.355341, "volume": 210070.0}, {"date": "2006-01-04", "close": 1.375127, "volume": 306452.0}, {"date": "2006-01-05", "close": 1.365234, "volume": 23858.0}, {"date": "2006-01-06", "close": 1.325662, "volume": 73155.0}, {"date": "2006-01-09", "close": 1.3207155, "volume": 163963.0}, {"date": "2006-01-10", "close": 1.3108225, "volume": 335564.0}, {"date": "2006-01-11", "close": 1.3207155, "volume": 114468.0}, {"date": "2006-01-12", "close": 1.3207155, "volume": 114955.0}, {"date": "2006-01-13", "close": 1.3108225, "volume": 3553047.0}, {"date": "2006-01-16", "close": 1.3108225, "volume": 307947.0}, {"date": "2006-01-17", "close": 1.315769, "volume": 103437.0}, {"date": "2006-01-18", "close": 1.236625, "volume": 312239.0}, {"date": "2006-01-19", "close": 1.28609, "volume": 269461.0}, {"date": "2006-01-20", "close": 1.2514645, "volume": 570271.0}, {"date": "2006-01-23", "close": 1.2415715, "volume": 496499.0}, {"date": "2006-01-24", "close": 1.236625, "volume": 685753.0}, {"date": "2006-01-25", "close": 1.315769, "volume": 166437.0}, {"date": "2006-01-27", "close": 1.276197, "volume": 141200.0}, {"date": "2006-01-30", "close": 1.256411, "volume": 239479.0}, {"date": "2006-01-31", "close": 1.246518, "volume": 1848442.0}, {"date": "2006-02-01", "close": 1.2613575, "volume": 203691.0}, {"date": "2006-02-02", "close": 1.2415715, "volume": 104228.0}, {"date": "2006-02-03", "close": 1.2316785, "volume": 126459.0}, {"date": "2006-02-06", "close": 1.2613575, "volume": 417717.0}, {"date": "2006-02-07", "close": 1.2811435, "volume": 274209.0}, {"date": "2006-02-08", "close": 1.2712505, "volume": 344643.0}, {"date": "2006-02-09", "close": 1.2811435, "volume": 397021.0}, {"date": "2006-02-10", "close": 1.256411, "volume": 270384.0}, {"date": "2006-02-13", "close": 1.2613575, "volume": 279407.0}, {"date": "2006-02-14", "close": 1.266304, "volume": 853097.0}, {"date": "2006-02-15", "close": 1.256411, "volume": 336055.0}, {"date": "2006-02-16", "close": 1.2316785, "volume": 301282.0}, {"date": "2006-02-17", "close": 1.246518, "volume": 601338.0}, {"date": "2006-02-20", "close": 1.295983, "volume": 973538.0}, {"date": "2006-02-21", "close": 1.295983, "volume": 958195.0}, {"date": "2006-02-22", "close": 1.2811435, "volume": 579282.0}, {"date": "2006-02-23", "close": 1.276197, "volume": 1133884.0}, {"date": "2006-02-24", "close": 1.335555, "volume": 375645.0}, {"date": "2006-02-27", "close": 1.335555, "volume": 677911.0}, {"date": "2006-02-28", "close": 1.345448, "volume": 1128502.0}, {"date": "2006-03-01", "close": 1.3405015, "volume": 550688.0}, {"date": "2006-03-02", "close": 1.3701805, "volume": 358618.0}, {"date": "2006-03-03", "close": 1.3503945, "volume": 715932.0}, {"date": "2006-03-06", "close": 1.345448, "volume": 261587.0}, {"date": "2006-03-07", "close": 1.345448, "volume": 663391.0}, {"date": "2006-03-08", "close": 1.3602875, "volume": 420878.0}, {"date": "2006-03-09", "close": 1.355341, "volume": 1173991.0}, {"date": "2006-03-10", "close": 1.3405015, "volume": 168282.0}, {"date": "2006-03-13", "close": 1.365234, "volume": 83096.0}, {"date": "2006-03-14", "close": 1.3602875, "volume": 1058094.0}, {"date": "2006-03-15", "close": 1.3503945, "volume": 617190.0}, {"date": "2006-03-16", "close": 1.3800735, "volume": 1410596.0}, {"date": "2006-03-17", "close": 1.3701805, "volume": 173266.0}, {"date": "2006-03-20", "close": 1.345448, "volume": 12158.0}, {"date": "2006-03-21", "close": 1.3602875, "volume": 149592.0}, {"date": "2006-03-22", "close": 1.345448, "volume": 144683.0}, {"date": "2006-03-23", "close": 1.335555, "volume": 80513.0}, {"date": "2006-03-24", "close": 1.315769, "volume": 128007.0}, {"date": "2006-03-27", "close": 1.3009295, "volume": 140373.0}, {"date": "2006-03-28", "close": 1.28609, "volume": 603952.0}, {"date": "2006-03-29", "close": 1.2712505, "volume": 295668.0}, {"date": "2006-03-30", "close": 1.2712505, "volume": 202471.0}, {"date": "2006-03-31", "close": 1.305876, "volume": 192862.0}, {"date": "2006-04-03", "close": 1.3009295, "volume": 667108.0}, {"date": "2006-04-04", "close": 1.276197, "volume": 352165.0}, {"date": "2006-04-05", "close": 1.3108225, "volume": 354244.0}, {"date": "2006-04-06", "close": 1.28609, "volume": 322277.0}, {"date": "2006-04-07", "close": 1.2811435, "volume": 207207.0}, {"date": "2006-04-10", "close": 1.266304, "volume": 390537.0}, {"date": "2006-04-11", "close": 1.226732, "volume": 907518.0}, {"date": "2006-04-12", "close": 1.2217855, "volume": 827176.0}, {"date": "2006-04-13", "close": 1.246518, "volume": 1276035.0}, {"date": "2006-04-18", "close": 1.226732, "volume": 1892836.0}, {"date": "2006-04-19", "close": 1.2217855, "volume": 870537.0}, {"date": "2006-04-20", "close": 1.206946, "volume": 513854.0}, {"date": "2006-04-21", "close": 1.2019995, "volume": 1153794.0}, {"date": "2006-04-24", "close": 1.1921065, "volume": 202620.0}, {"date": "2006-04-26", "close": 1.18716, "volume": 1013715.0}, {"date": "2006-04-27", "close": 1.18716, "volume": 3033384.0}, {"date": "2006-04-28", "close": 1.236625, "volume": 3249598.0}, {"date": "2006-05-01", "close": 1.246518, "volume": 198001.0}, {"date": "2006-05-02", "close": 1.2514645, "volume": 337339.0}, {"date": "2006-05-03", "close": 1.236625, "volume": 452306.0}, {"date": "2006-05-04", "close": 1.216839, "volume": 160662.0}, {"date": "2006-05-05", "close": 1.2316785, "volume": 204752.0}, {"date": "2006-05-08", "close": 1.236625, "volume": 287786.0}, {"date": "2006-05-09", "close": 1.236625, "volume": 325616.0}, {"date": "2006-05-10", "close": 1.266304, "volume": 310756.0}, {"date": "2006-05-11", "close": 1.2712505, "volume": 176572.0}, {"date": "2006-05-12", "close": 1.2811435, "volume": 520911.0}, {"date": "2006-05-15", "close": 1.266304, "volume": 118197.0}, {"date": "2006-05-16", "close": 1.246518, "volume": 250502.0}, {"date": "2006-05-17", "close": 1.2415715, "volume": 953072.0}, {"date": "2006-05-18", "close": 1.236625, "volume": 192832.0}, {"date": "2006-05-19", "close": 1.226732, "volume": 134848.0}, {"date": "2006-05-22", "close": 1.226732, "volume": 40571.0}, {"date": "2006-05-23", "close": 1.226732, "volume": 620124.0}, {"date": "2006-05-24", "close": 1.236625, "volume": 403548.0}, {"date": "2006-05-25", "close": 1.2217855, "volume": 53519.0}, {"date": "2006-05-26", "close": 1.226732, "volume": 376752.0}, {"date": "2006-05-29", "close": 1.2514645, "volume": 56683.0}, {"date": "2006-05-30", "close": 1.236625, "volume": 57963.0}, {"date": "2006-05-31", "close": 1.2415715, "volume": 389679.0}, {"date": "2006-06-01", "close": 1.2514645, "volume": 71634.0}, {"date": "2006-06-02", "close": 1.276197, "volume": 1464376.0}, {"date": "2006-06-05", "close": 1.2613575, "volume": 6266163.0}, {"date": "2006-06-06", "close": 1.18716, "volume": 1932732.0}, {"date": "2006-06-07", "close": 1.1624275, "volume": 305502.0}, {"date": "2006-06-08", "close": 1.18716, "volume": 2086750.0}, {"date": "2006-06-09", "close": 1.1921065, "volume": 371904.0}, {"date": "2006-06-13", "close": 1.2019995, "volume": 498710.0}, {"date": "2006-06-14", "close": 1.1822135, "volume": 450151.0}, {"date": "2006-06-15", "close": 1.226732, "volume": 1444827.0}, {"date": "2006-06-16", "close": 1.226732, "volume": 112000.0}, {"date": "2006-06-19", "close": 1.197053, "volume": 86980.0}, {"date": "2006-06-20", "close": 1.2217855, "volume": 86514.0}, {"date": "2006-06-21", "close": 1.2316785, "volume": 135304.0}, {"date": "2006-06-22", "close": 1.256411, "volume": 326199.0}, {"date": "2006-06-23", "close": 1.216839, "volume": 42665.0}, {"date": "2006-06-26", "close": 1.2217855, "volume": 358054.0}, {"date": "2006-06-27", "close": 1.2118925, "volume": 191773.0}, {"date": "2006-06-28", "close": 1.1921065, "volume": 156017.0}, {"date": "2006-06-29", "close": 1.206946, "volume": 155557.0}, {"date": "2006-06-30", "close": 1.197053, "volume": 283433.0}, {"date": "2006-07-03", "close": 1.2217855, "volume": 494536.0}, {"date": "2006-07-04", "close": 1.177267, "volume": 335148.0}, {"date": "2006-07-05", "close": 1.177267, "volume": 201772.0}, {"date": "2006-07-06", "close": 1.2217855, "volume": 309457.0}, {"date": "2006-07-07", "close": 1.226732, "volume": 110935.0}, {"date": "2006-07-10", "close": 1.2118925, "volume": 161171.0}, {"date": "2006-07-11", "close": 1.1822135, "volume": 289226.0}, {"date": "2006-07-12", "close": 1.1822135, "volume": 132387.0}, {"date": "2006-07-13", "close": 1.167374, "volume": 229546.0}, {"date": "2006-07-14", "close": 1.147588, "volume": 534321.0}, {"date": "2006-07-17", "close": 1.137695, "volume": 488718.0}, {"date": "2006-07-18", "close": 1.147588, "volume": 203917.0}, {"date": "2006-07-19", "close": 1.147588, "volume": 211455.0}, {"date": "2006-07-20", "close": 1.157481, "volume": 231888.0}, {"date": "2006-07-21", "close": 1.1624275, "volume": 221744.0}, {"date": "2006-07-24", "close": 1.1525345, "volume": 72486.0}, {"date": "2006-07-25", "close": 1.1525345, "volume": 1306011.0}, {"date": "2006-07-26", "close": 1.147588, "volume": 129204.0}, {"date": "2006-07-27", "close": 1.1723205, "volume": 180226.0}, {"date": "2006-07-28", "close": 1.137695, "volume": 198823.0}, {"date": "2006-07-31", "close": 1.157481, "volume": 657974.0}, {"date": "2006-08-01", "close": 1.1228555, "volume": 244405.0}, {"date": "2006-08-02", "close": 1.127802, "volume": 156437.0}, {"date": "2006-08-03", "close": 1.1525345, "volume": 244861.0}, {"date": "2006-08-04", "close": 1.1327485, "volume": 120830.0}, {"date": "2006-08-07", "close": 1.108016, "volume": 95485.0}, {"date": "2006-08-08", "close": 1.157481, "volume": 217255.0}, {"date": "2006-08-09", "close": 1.1228555, "volume": 365341.0}, {"date": "2006-08-10", "close": 1.1426415, "volume": 170517.0}, {"date": "2006-08-11", "close": 1.167374, "volume": 330026.0}, {"date": "2006-08-14", "close": 1.177267, "volume": 265952.0}, {"date": "2006-08-15", "close": 1.147588, "volume": 189153.0}, {"date": "2006-08-16", "close": 1.147588, "volume": 365767.0}, {"date": "2006-08-17", "close": 1.167374, "volume": 214164.0}, {"date": "2006-08-18", "close": 1.1525345, "volume": 117861.0}, {"date": "2006-08-21", "close": 1.157481, "volume": 141153.0}, {"date": "2006-08-22", "close": 1.137695, "volume": 1425718.0}, {"date": "2006-08-23", "close": 1.147588, "volume": 299255.0}, {"date": "2006-08-24", "close": 1.137695, "volume": 421291.0}, {"date": "2006-08-25", "close": 1.137695, "volume": 1450956.0}, {"date": "2006-08-28", "close": 1.137695, "volume": 943393.0}, {"date": "2006-08-29", "close": 1.1525345, "volume": 3090360.0}, {"date": "2006-08-30", "close": 1.157481, "volume": 3097235.0}, {"date": "2006-08-31", "close": 1.1723205, "volume": 570670.0}, {"date": "2006-09-01", "close": 1.147588, "volume": 169436.0}, {"date": "2006-09-04", "close": 1.1525345, "volume": 183772.0}, {"date": "2006-09-05", "close": 1.147588, "volume": 408554.0}, {"date": "2006-09-06", "close": 1.157481, "volume": 768616.0}, {"date": "2006-09-07", "close": 1.147588, "volume": 138124.0}, {"date": "2006-09-08", "close": 1.147588, "volume": 405158.0}, {"date": "2006-09-11", "close": 1.127802, "volume": 330613.0}, {"date": "2006-09-12", "close": 1.1327485, "volume": 248446.0}, {"date": "2006-09-13", "close": 1.1426415, "volume": 291704.0}, {"date": "2006-09-14", "close": 1.147588, "volume": 881723.0}, {"date": "2006-09-15", "close": 1.1327485, "volume": 431647.0}, {"date": "2006-09-18", "close": 1.117909, "volume": 581757.0}, {"date": "2006-09-19", "close": 1.1228555, "volume": 462056.0}, {"date": "2006-09-20", "close": 1.117909, "volume": 501177.0}, {"date": "2006-09-21", "close": 1.127802, "volume": 2263064.0}, {"date": "2006-09-22", "close": 1.098123, "volume": 1166207.0}, {"date": "2006-09-25", "close": 1.117909, "volume": 4873647.0}, {"date": "2006-09-26", "close": 1.1129625, "volume": 359367.0}, {"date": "2006-09-27", "close": 1.1129625, "volume": 577894.0}, {"date": "2006-09-28", "close": 1.1129625, "volume": 195014.0}, {"date": "2006-09-29", "close": 1.1228555, "volume": 723266.0}, {"date": "2006-10-02", "close": 1.1327485, "volume": 118405.0}, {"date": "2006-10-03", "close": 1.127802, "volume": 302506.0}, {"date": "2006-10-04", "close": 1.127802, "volume": 245051.0}, {"date": "2006-10-05", "close": 1.137695, "volume": 535462.0}, {"date": "2006-10-06", "close": 1.137695, "volume": 349193.0}, {"date": "2006-10-09", "close": 1.137695, "volume": 164503.0}, {"date": "2006-10-10", "close": 1.1624275, "volume": 557038.0}, {"date": "2006-10-11", "close": 1.147588, "volume": 455213.0}, {"date": "2006-10-12", "close": 1.1327485, "volume": 928415.0}, {"date": "2006-10-13", "close": 1.1525345, "volume": 650291.0}, {"date": "2006-10-16", "close": 1.1525345, "volume": 623954.0}, {"date": "2006-10-17", "close": 1.147588, "volume": 1086408.0}, {"date": "2006-10-18", "close": 1.1525345, "volume": 2290037.0}, {"date": "2006-10-19", "close": 1.1327485, "volume": 563847.0}, {"date": "2006-10-20", "close": 1.137695, "volume": 1112524.0}, {"date": "2006-10-23", "close": 1.1327485, "volume": 795577.0}, {"date": "2006-10-24", "close": 1.1030695, "volume": 1512261.0}, {"date": "2006-10-25", "close": 1.1030695, "volume": 11536200.0}, {"date": "2006-10-26", "close": 1.108016, "volume": 2923837.0}, {"date": "2006-10-27", "close": 1.098123, "volume": 2882182.0}, {"date": "2006-10-30", "close": 1.048658, "volume": 706577.0}, {"date": "2006-10-31", "close": 1.078337, "volume": 1229453.0}, {"date": "2006-11-01", "close": 1.0634975, "volume": 1168062.0}, {"date": "2006-11-02", "close": 1.038765, "volume": 1085255.0}, {"date": "2006-11-03", "close": 1.048658, "volume": 397467.0}, {"date": "2006-11-06", "close": 1.0437115, "volume": 1281425.0}, {"date": "2006-11-07", "close": 1.0437115, "volume": 268647.0}, {"date": "2006-11-08", "close": 1.0239255, "volume": 257802.0}, {"date": "2006-11-09", "close": 1.0140325, "volume": 340817.0}, {"date": "2006-11-10", "close": 1.0338185, "volume": 215660.0}, {"date": "2006-11-13", "close": 1.028872, "volume": 357469.0}, {"date": "2006-11-14", "close": 1.0832835, "volume": 439291.0}, {"date": "2006-11-15", "close": 1.078337, "volume": 559775.0}, {"date": "2006-11-16", "close": 1.0931765, "volume": 770199.0}, {"date": "2006-11-17", "close": 1.1030695, "volume": 1226322.0}, {"date": "2006-11-20", "close": 1.0931765, "volume": 622456.0}, {"date": "2006-11-21", "close": 1.0931765, "volume": 5049853.0}, {"date": "2006-11-22", "close": 1.1030695, "volume": 3337459.0}, {"date": "2006-11-23", "close": 1.108016, "volume": 2833330.0}, {"date": "2006-11-24", "close": 1.08823, "volume": 156015.0}, {"date": "2006-11-27", "close": 1.098123, "volume": 1139982.0}, {"date": "2006-11-28", "close": 1.1030695, "volume": 1393668.0}, {"date": "2006-11-29", "close": 1.117909, "volume": 269936.0}, {"date": "2006-11-30", "close": 1.117909, "volume": 302676.0}, {"date": "2006-12-01", "close": 1.1129625, "volume": 367899.0}, {"date": "2006-12-04", "close": 1.117909, "volume": 781221.0}, {"date": "2006-12-05", "close": 1.098123, "volume": 996242.0}, {"date": "2006-12-06", "close": 1.1030695, "volume": 429006.0}, {"date": "2006-12-07", "close": 1.108016, "volume": 112772.0}, {"date": "2006-12-08", "close": 1.098123, "volume": 433881.0}, {"date": "2006-12-11", "close": 1.137695, "volume": 334158.0}, {"date": "2006-12-12", "close": 1.147588, "volume": 438327.0}, {"date": "2006-12-13", "close": 1.147588, "volume": 585660.0}, {"date": "2006-12-14", "close": 1.147588, "volume": 1413809.0}, {"date": "2006-12-15", "close": 1.1426415, "volume": 381968.0}, {"date": "2006-12-18", "close": 1.147588, "volume": 577536.0}, {"date": "2006-12-19", "close": 1.157481, "volume": 2418835.0}, {"date": "2006-12-20", "close": 1.167374, "volume": 674171.0}, {"date": "2006-12-21", "close": 1.147588, "volume": 1249308.0}, {"date": "2006-12-22", "close": 1.1624275, "volume": 252206.0}, {"date": "2006-12-27", "close": 1.1624275, "volume": 70202.0}, {"date": "2006-12-28", "close": 1.167374, "volume": 97304.0}, {"date": "2006-12-29", "close": 1.1525345, "volume": 45947.0}, {"date": "2007-01-02", "close": 1.167374, "volume": 101667.0}, {"date": "2007-01-03", "close": 1.157481, "volume": 111647.0}, {"date": "2007-01-04", "close": 1.157481, "volume": 590002.0}, {"date": "2007-01-05", "close": 1.147588, "volume": 395506.0}, {"date": "2007-01-08", "close": 1.1426415, "volume": 304066.0}, {"date": "2007-01-09", "close": 1.147588, "volume": 348886.0}, {"date": "2007-01-10", "close": 1.137695, "volume": 867403.0}, {"date": "2007-01-11", "close": 1.1426415, "volume": 1693130.0}, {"date": "2007-01-12", "close": 1.1525345, "volume": 443675.0}, {"date": "2007-01-15", "close": 1.1525345, "volume": 425412.0}, {"date": "2007-01-16", "close": 1.157481, "volume": 381699.0}, {"date": "2007-01-17", "close": 1.147588, "volume": 217097.0}, {"date": "2007-01-18", "close": 1.1723205, "volume": 513563.0}, {"date": "2007-01-19", "close": 1.157481, "volume": 171829.0}, {"date": "2007-01-22", "close": 1.167374, "volume": 1805047.0}, {"date": "2007-01-23", "close": 1.1624275, "volume": 1293409.0}, {"date": "2007-01-24", "close": 1.177267, "volume": 849331.0}, {"date": "2007-01-25", "close": 1.177267, "volume": 657612.0}, {"date": "2007-01-29", "close": 1.167374, "volume": 666223.0}, {"date": "2007-01-30", "close": 1.18716, "volume": 746644.0}, {"date": "2007-01-31", "close": 1.1921065, "volume": 774795.0}, {"date": "2007-02-01", "close": 1.18716, "volume": 1237718.0}, {"date": "2007-02-02", "close": 1.167374, "volume": 634375.0}, {"date": "2007-02-05", "close": 1.167374, "volume": 447467.0}, {"date": "2007-02-06", "close": 1.167374, "volume": 926691.0}, {"date": "2007-02-07", "close": 1.1723205, "volume": 2149674.0}, {"date": "2007-02-08", "close": 1.157481, "volume": 995668.0}, {"date": "2007-02-09", "close": 1.1525345, "volume": 524412.0}, {"date": "2007-02-12", "close": 1.147588, "volume": 273890.0}, {"date": "2007-02-13", "close": 1.1426415, "volume": 1868884.0}, {"date": "2007-02-14", "close": 1.137695, "volume": 1147297.0}, {"date": "2007-02-15", "close": 1.137695, "volume": 615711.0}, {"date": "2007-02-16", "close": 1.137695, "volume": 297807.0}, {"date": "2007-02-19", "close": 1.1426415, "volume": 469493.0}, {"date": "2007-02-20", "close": 1.1426415, "volume": 3907489.0}, {"date": "2007-02-21", "close": 1.137695, "volume": 1598661.0}, {"date": "2007-02-22", "close": 1.108016, "volume": 711352.0}, {"date": "2007-02-23", "close": 1.08823, "volume": 920165.0}, {"date": "2007-02-26", "close": 1.0931765, "volume": 567678.0}, {"date": "2007-02-27", "close": 1.0931765, "volume": 593311.0}, {"date": "2007-02-28", "close": 1.08823, "volume": 2083754.0}, {"date": "2007-03-01", "close": 1.078337, "volume": 368398.0}, {"date": "2007-03-02", "close": 1.0536045, "volume": 1590969.0}, {"date": "2007-03-05", "close": 1.038765, "volume": 1826441.0}, {"date": "2007-03-06", "close": 1.0437115, "volume": 2008518.0}, {"date": "2007-03-07", "close": 1.058551, "volume": 1050960.0}, {"date": "2007-03-08", "close": 1.048658, "volume": 6902344.0}, {"date": "2007-03-09", "close": 1.0536045, "volume": 1252195.0}, {"date": "2007-03-12", "close": 1.08823, "volume": 1020214.0}, {"date": "2007-03-13", "close": 1.098123, "volume": 898345.0}, {"date": "2007-03-14", "close": 1.117909, "volume": 1436033.0}, {"date": "2007-03-15", "close": 1.137695, "volume": 2087558.0}, {"date": "2007-03-16", "close": 1.127802, "volume": 6530213.0}, {"date": "2007-03-19", "close": 1.137695, "volume": 503046.0}, {"date": "2007-03-20", "close": 1.1327485, "volume": 251537.0}, {"date": "2007-03-21", "close": 1.1327485, "volume": 558243.0}, {"date": "2007-03-22", "close": 1.1228555, "volume": 340685.0}, {"date": "2007-03-23", "close": 1.1030695, "volume": 378170.0}, {"date": "2007-03-26", "close": 1.108016, "volume": 419839.0}, {"date": "2007-03-27", "close": 1.1129625, "volume": 314885.0}, {"date": "2007-03-28", "close": 1.1129625, "volume": 258984.0}, {"date": "2007-03-29", "close": 1.117909, "volume": 396759.0}, {"date": "2007-03-30", "close": 1.117909, "volume": 1406338.0}, {"date": "2007-04-02", "close": 1.1030695, "volume": 123013.0}, {"date": "2007-04-03", "close": 1.1129625, "volume": 164026.0}, {"date": "2007-04-04", "close": 1.117909, "volume": 476458.0}, {"date": "2007-04-05", "close": 1.117909, "volume": 209288.0}, {"date": "2007-04-10", "close": 1.127802, "volume": 843690.0}, {"date": "2007-04-11", "close": 1.1228555, "volume": 755661.0}, {"date": "2007-04-12", "close": 1.117909, "volume": 469280.0}, {"date": "2007-04-13", "close": 1.127802, "volume": 318900.0}, {"date": "2007-04-16", "close": 1.157481, "volume": 755247.0}, {"date": "2007-04-17", "close": 1.1822135, "volume": 618439.0}, {"date": "2007-04-18", "close": 1.167374, "volume": 786698.0}, {"date": "2007-04-19", "close": 1.167374, "volume": 308411.0}, {"date": "2007-04-20", "close": 1.18716, "volume": 327846.0}, {"date": "2007-04-23", "close": 1.18716, "volume": 227250.0}, {"date": "2007-04-24", "close": 1.216839, "volume": 467873.0}, {"date": "2007-04-26", "close": 1.206946, "volume": 325739.0}, {"date": "2007-04-27", "close": 1.1525345, "volume": 443173.0}, {"date": "2007-04-30", "close": 1.147588, "volume": 1444759.0}, {"date": "2007-05-01", "close": 1.177267, "volume": 990179.0}, {"date": "2007-05-02", "close": 1.167374, "volume": 1104899.0}, {"date": "2007-05-03", "close": 1.167374, "volume": 388331.0}, {"date": "2007-05-04", "close": 1.157481, "volume": 380876.0}, {"date": "2007-05-07", "close": 1.1822135, "volume": 535990.0}, {"date": "2007-05-08", "close": 1.197053, "volume": 174037.0}, {"date": "2007-05-09", "close": 1.167374, "volume": 165208.0}, {"date": "2007-05-10", "close": 1.1822135, "volume": 7004010.0}, {"date": "2007-05-11", "close": 1.1822135, "volume": 250944.0}, {"date": "2007-05-14", "close": 1.167374, "volume": 769670.0}, {"date": "2007-05-15", "close": 1.1822135, "volume": 193727.0}, {"date": "2007-05-16", "close": 1.177267, "volume": 139018.0}, {"date": "2007-05-17", "close": 1.167374, "volume": 768072.0}, {"date": "2007-05-18", "close": 1.1723205, "volume": 226439.0}, {"date": "2007-05-21", "close": 1.1822135, "volume": 1032151.0}, {"date": "2007-05-22", "close": 1.1822135, "volume": 435010.0}, {"date": "2007-05-23", "close": 1.18716, "volume": 678792.0}, {"date": "2007-05-24", "close": 1.18716, "volume": 449470.0}, {"date": "2007-05-25", "close": 1.1822135, "volume": 556852.0}, {"date": "2007-05-28", "close": 1.177267, "volume": 439593.0}, {"date": "2007-05-29", "close": 1.1624275, "volume": 693920.0}, {"date": "2007-05-30", "close": 1.18716, "volume": 123334.0}, {"date": "2007-05-31", "close": 1.2217855, "volume": 1489196.0}, {"date": "2007-06-01", "close": 1.226732, "volume": 708632.0}, {"date": "2007-06-04", "close": 1.206946, "volume": 133429.0}, {"date": "2007-06-05", "close": 1.2019995, "volume": 614307.0}, {"date": "2007-06-06", "close": 1.1921065, "volume": 543283.0}, {"date": "2007-06-07", "close": 1.2019995, "volume": 237937.0}, {"date": "2007-06-08", "close": 1.18716, "volume": 301631.0}, {"date": "2007-06-12", "close": 1.18716, "volume": 645348.0}, {"date": "2007-06-13", "close": 1.18716, "volume": 1117832.0}, {"date": "2007-06-14", "close": 1.18716, "volume": 914140.0}, {"date": "2007-06-15", "close": 1.18716, "volume": 547909.0}, {"date": "2007-06-18", "close": 1.18716, "volume": 402014.0}, {"date": "2007-06-19", "close": 1.1921065, "volume": 1210951.0}, {"date": "2007-06-20", "close": 1.1624275, "volume": 110781.0}, {"date": "2007-06-21", "close": 1.1426415, "volume": 4904022.0}, {"date": "2007-06-22", "close": 1.147588, "volume": 1196038.0}, {"date": "2007-06-25", "close": 1.147588, "volume": 743704.0}, {"date": "2007-06-26", "close": 1.1426415, "volume": 1015793.0}, {"date": "2007-06-27", "close": 1.1426415, "volume": 943169.0}, {"date": "2007-06-28", "close": 1.1426415, "volume": 952356.0}, {"date": "2007-06-29", "close": 1.147588, "volume": 3088673.0}, {"date": "2007-07-02", "close": 1.1426415, "volume": 588034.0}, {"date": "2007-07-03", "close": 1.147588, "volume": 533245.0}, {"date": "2007-07-04", "close": 1.137695, "volume": 165940.0}, {"date": "2007-07-05", "close": 1.1426415, "volume": 1121228.0}, {"date": "2007-07-06", "close": 1.127802, "volume": 451534.0}, {"date": "2007-07-09", "close": 1.1327485, "volume": 186541.0}, {"date": "2007-07-10", "close": 1.137695, "volume": 831852.0}, {"date": "2007-07-11", "close": 1.1327485, "volume": 302043.0}, {"date": "2007-07-12", "close": 1.137695, "volume": 293885.0}, {"date": "2007-07-13", "close": 1.1228555, "volume": 1386873.0}, {"date": "2007-07-16", "close": 1.08823, "volume": 1899495.0}, {"date": "2007-07-17", "close": 1.0931765, "volume": 2103824.0}, {"date": "2007-07-18", "close": 1.1030695, "volume": 730554.0}, {"date": "2007-07-19", "close": 1.0931765, "volume": 637079.0}, {"date": "2007-07-20", "close": 1.08823, "volume": 1207731.0}, {"date": "2007-07-23", "close": 1.0733905, "volume": 1432217.0}, {"date": "2007-07-24", "close": 1.0832835, "volume": 1956545.0}, {"date": "2007-07-25", "close": 1.078337, "volume": 1269601.0}, {"date": "2007-07-26", "close": 1.078337, "volume": 3767606.0}, {"date": "2007-07-27", "close": 1.1129625, "volume": 868756.0}, {"date": "2007-07-30", "close": 1.108016, "volume": 461894.0}, {"date": "2007-07-31", "close": 1.08823, "volume": 1150907.0}, {"date": "2007-08-01", "close": 1.038765, "volume": 1189520.0}, {"date": "2007-08-02", "close": 1.068444, "volume": 597392.0}, {"date": "2007-08-03", "close": 1.078337, "volume": 852786.0}, {"date": "2007-08-06", "close": 1.117909, "volume": 294448.0}, {"date": "2007-08-07", "close": 1.098123, "volume": 226535.0}, {"date": "2007-08-08", "close": 1.0931765, "volume": 167884.0}, {"date": "2007-08-09", "close": 1.0931765, "volume": 122085.0}, {"date": "2007-08-10", "close": 1.078337, "volume": 892141.0}, {"date": "2007-08-13", "close": 1.078337, "volume": 1482242.0}, {"date": "2007-08-14", "close": 1.058551, "volume": 245989.0}, {"date": "2007-08-15", "close": 1.058551, "volume": 143781.0}, {"date": "2007-08-16", "close": 1.058551, "volume": 588911.0}, {"date": "2007-08-17", "close": 1.038765, "volume": 622781.0}, {"date": "2007-08-20", "close": 1.048658, "volume": 289072.0}, {"date": "2007-08-21", "close": 1.038765, "volume": 512851.0}, {"date": "2007-08-22", "close": 1.038765, "volume": 319081.0}, {"date": "2007-08-23", "close": 1.068444, "volume": 690146.0}, {"date": "2007-08-24", "close": 1.058551, "volume": 1155123.0}, {"date": "2007-08-27", "close": 1.0931765, "volume": 294657.0}, {"date": "2007-08-28", "close": 1.098123, "volume": 521124.0}, {"date": "2007-08-29", "close": 1.068444, "volume": 317652.0}, {"date": "2007-08-30", "close": 1.068444, "volume": 1003393.0}, {"date": "2007-08-31", "close": 1.0733905, "volume": 374878.0}, {"date": "2007-09-03", "close": 1.0634975, "volume": 105390.0}, {"date": "2007-09-04", "close": 1.048658, "volume": 125061.0}, {"date": "2007-09-05", "close": 1.058551, "volume": 229089.0}, {"date": "2007-09-06", "close": 1.078337, "volume": 271569.0}, {"date": "2007-09-07", "close": 1.078337, "volume": 71349.0}, {"date": "2007-09-10", "close": 1.078337, "volume": 114724.0}, {"date": "2007-09-11", "close": 1.0733905, "volume": 126091.0}, {"date": "2007-09-12", "close": 1.0733905, "volume": 646221.0}, {"date": "2007-09-13", "close": 1.098123, "volume": 242767.0}, {"date": "2007-09-14", "close": 1.167374, "volume": 392422.0}, {"date": "2007-09-17", "close": 1.098123, "volume": 560188.0}, {"date": "2007-09-18", "close": 1.0931765, "volume": 210071.0}, {"date": "2007-09-19", "close": 1.117909, "volume": 321797.0}, {"date": "2007-09-20", "close": 1.1228555, "volume": 405477.0}, {"date": "2007-09-21", "close": 1.137695, "volume": 556770.0}, {"date": "2007-09-24", "close": 1.1327485, "volume": 515725.0}, {"date": "2007-09-25", "close": 1.1228555, "volume": 64457.0}, {"date": "2007-09-26", "close": 1.117909, "volume": 126418.0}, {"date": "2007-09-27", "close": 1.157481, "volume": 187014.0}, {"date": "2007-09-28", "close": 1.157481, "volume": 298848.0}, {"date": "2007-10-01", "close": 1.18716, "volume": 293975.0}, {"date": "2007-10-02", "close": 1.177267, "volume": 818959.0}, {"date": "2007-10-03", "close": 1.157481, "volume": 369988.0}, {"date": "2007-10-04", "close": 1.117909, "volume": 191334.0}, {"date": "2007-10-05", "close": 1.1624275, "volume": 339650.0}, {"date": "2007-10-08", "close": 1.127802, "volume": 221276.0}, {"date": "2007-10-09", "close": 1.1624275, "volume": 580257.0}, {"date": "2007-10-10", "close": 1.137695, "volume": 655407.0}, {"date": "2007-10-11", "close": 1.1327485, "volume": 225550.0}, {"date": "2007-10-12", "close": 1.117909, "volume": 208807.0}, {"date": "2007-10-15", "close": 1.1129625, "volume": 206692.0}, {"date": "2007-10-16", "close": 1.1327485, "volume": 281959.0}, {"date": "2007-10-17", "close": 1.1525345, "volume": 159904.0}, {"date": "2007-10-18", "close": 1.157481, "volume": 1118148.0}, {"date": "2007-10-19", "close": 1.1624275, "volume": 263667.0}, {"date": "2007-10-22", "close": 1.1030695, "volume": 621442.0}, {"date": "2007-10-23", "close": 1.098123, "volume": 541953.0}, {"date": "2007-10-24", "close": 1.117909, "volume": 300310.0}, {"date": "2007-10-25", "close": 1.127802, "volume": 2110774.0}, {"date": "2007-10-26", "close": 1.117909, "volume": 127716.0}, {"date": "2007-10-29", "close": 1.1228555, "volume": 369138.0}, {"date": "2007-10-30", "close": 1.127802, "volume": 491134.0}, {"date": "2007-10-31", "close": 1.127802, "volume": 180315.0}, {"date": "2007-11-01", "close": 1.127802, "volume": 673754.0}, {"date": "2007-11-02", "close": 1.1228555, "volume": 148522.0}, {"date": "2007-11-05", "close": 1.1129625, "volume": 828488.0}, {"date": "2007-11-06", "close": 1.1327485, "volume": 410209.0}, {"date": "2007-11-07", "close": 1.137695, "volume": 310605.0}, {"date": "2007-11-08", "close": 1.137695, "volume": 157018.0}, {"date": "2007-11-09", "close": 1.1228555, "volume": 85414.0}, {"date": "2007-11-12", "close": 1.1624275, "volume": 608708.0}, {"date": "2007-11-13", "close": 1.167374, "volume": 355850.0}, {"date": "2007-11-14", "close": 1.1921065, "volume": 683320.0}, {"date": "2007-11-15", "close": 1.177267, "volume": 452712.0}, {"date": "2007-11-16", "close": 1.177267, "volume": 347095.0}, {"date": "2007-11-19", "close": 1.157481, "volume": 136947.0}, {"date": "2007-11-20", "close": 1.18716, "volume": 891631.0}, {"date": "2007-11-21", "close": 1.1822135, "volume": 1266706.0}, {"date": "2007-11-22", "close": 1.167374, "volume": 80249.0}, {"date": "2007-11-23", "close": 1.1723205, "volume": 15419.0}, {"date": "2007-11-26", "close": 1.1921065, "volume": 246274.0}, {"date": "2007-11-27", "close": 1.157481, "volume": 462574.0}, {"date": "2007-11-28", "close": 1.137695, "volume": 108810.0}, {"date": "2007-11-29", "close": 1.1624275, "volume": 61445.0}, {"date": "2007-11-30", "close": 1.147588, "volume": 55551.0}, {"date": "2007-12-03", "close": 1.1624275, "volume": 269014.0}, {"date": "2007-12-04", "close": 1.177267, "volume": 275491.0}, {"date": "2007-12-05", "close": 1.1327485, "volume": 561994.0}, {"date": "2007-12-06", "close": 1.177267, "volume": 138187.0}, {"date": "2007-12-07", "close": 1.1723205, "volume": 126637.0}, {"date": "2007-12-10", "close": 1.1129625, "volume": 133137.0}, {"date": "2007-12-11", "close": 1.1030695, "volume": 224541.0}, {"date": "2007-12-12", "close": 1.1129625, "volume": 93791.0}, {"date": "2007-12-13", "close": 1.1129625, "volume": 1244897.0}, {"date": "2007-12-14", "close": 1.1426415, "volume": 107420.0}, {"date": "2007-12-17", "close": 1.167374, "volume": 338400.0}, {"date": "2007-12-18", "close": 1.1129625, "volume": 63052.0}, {"date": "2007-12-19", "close": 1.1624275, "volume": 17466.0}, {"date": "2007-12-20", "close": 1.1624275, "volume": 137588.0}, {"date": "2007-12-21", "close": 1.1525345, "volume": 582673.0}, {"date": "2007-12-24", "close": 1.137695, "volume": 84909.0}, {"date": "2007-12-27", "close": 1.1822135, "volume": 135530.0}, {"date": "2007-12-28", "close": 1.1525345, "volume": 44779.0}, {"date": "2007-12-31", "close": 1.147588, "volume": 1377693.0}, {"date": "2008-01-02", "close": 1.137695, "volume": 1037839.0}, {"date": "2008-01-03", "close": 1.137695, "volume": 124804.0}, {"date": "2008-01-04", "close": 1.1426415, "volume": 116570.0}, {"date": "2008-01-07", "close": 1.137695, "volume": 92310.0}, {"date": "2008-01-08", "close": 1.147588, "volume": 94075.0}, {"date": "2008-01-09", "close": 1.167374, "volume": 98182.0}, {"date": "2008-01-10", "close": 1.147588, "volume": 53775.0}, {"date": "2008-01-11", "close": 1.167374, "volume": 124819.0}, {"date": "2008-01-14", "close": 1.1624275, "volume": 196260.0}, {"date": "2008-01-15", "close": 1.167374, "volume": 188181.0}, {"date": "2008-01-16", "close": 1.157481, "volume": 85274.0}, {"date": "2008-01-17", "close": 1.167374, "volume": 189108.0}, {"date": "2008-01-18", "close": 1.167374, "volume": 412594.0}, {"date": "2008-01-21", "close": 1.167374, "volume": 171457.0}, {"date": "2008-01-22", "close": 1.147588, "volume": 388488.0}, {"date": "2008-01-23", "close": 1.147588, "volume": 118512.0}, {"date": "2008-01-24", "close": 1.108016, "volume": 172485.0}, {"date": "2008-01-25", "close": 1.157481, "volume": 74893.0}, {"date": "2008-01-29", "close": 1.1525345, "volume": 123188.0}, {"date": "2008-01-30", "close": 1.147588, "volume": 40519.0}, {"date": "2008-01-31", "close": 1.147588, "volume": 170068.0}, {"date": "2008-02-01", "close": 1.157481, "volume": 288410.0}, {"date": "2008-02-04", "close": 1.1723205, "volume": 363432.0}, {"date": "2008-02-05", "close": 1.177267, "volume": 261199.0}, {"date": "2008-02-06", "close": 1.1822135, "volume": 303712.0}, {"date": "2008-02-07", "close": 1.18716, "volume": 251367.0}, {"date": "2008-02-08", "close": 1.1921065, "volume": 117980.0}, {"date": "2008-02-11", "close": 1.206946, "volume": 401156.0}, {"date": "2008-02-12", "close": 1.2514645, "volume": 259822.0}, {"date": "2008-02-13", "close": 1.266304, "volume": 482281.0}, {"date": "2008-02-14", "close": 1.315769, "volume": 486839.0}, {"date": "2008-02-15", "close": 1.2613575, "volume": 59990.0}, {"date": "2008-02-18", "close": 1.2613575, "volume": 87139.0}, {"date": "2008-02-19", "close": 1.266304, "volume": 57038.0}, {"date": "2008-02-20", "close": 1.2712505, "volume": 112314.0}, {"date": "2008-02-21", "close": 1.226732, "volume": 179157.0}, {"date": "2008-02-22", "close": 1.216839, "volume": 42382.0}, {"date": "2008-02-25", "close": 1.1921065, "volume": 25783.0}, {"date": "2008-02-26", "close": 1.1624275, "volume": 343168.0}, {"date": "2008-02-27", "close": 1.127802, "volume": 54340.0}, {"date": "2008-02-28", "close": 1.18716, "volume": 87172.0}, {"date": "2008-02-29", "close": 1.127802, "volume": 180086.0}, {"date": "2008-03-03", "close": 1.08823, "volume": 288354.0}, {"date": "2008-03-04", "close": 1.0634975, "volume": 210168.0}, {"date": "2008-03-05", "close": 1.018979, "volume": 252769.0}, {"date": "2008-03-06", "close": 1.0338185, "volume": 274369.0}, {"date": "2008-03-07", "close": 1.038765, "volume": 396218.0}, {"date": "2008-03-10", "close": 1.048658, "volume": 180719.0}, {"date": "2008-03-11", "close": 1.0437115, "volume": 249181.0}, {"date": "2008-03-12", "close": 1.08823, "volume": 167634.0}, {"date": "2008-03-13", "close": 1.078337, "volume": 99575.0}, {"date": "2008-03-14", "close": 1.0338185, "volume": 81986.0}, {"date": "2008-03-17", "close": 1.028872, "volume": 265129.0}, {"date": "2008-03-18", "close": 1.0140325, "volume": 205900.0}, {"date": "2008-03-19", "close": 0.999193, "volume": 161474.0}, {"date": "2008-03-20", "close": 1.068444, "volume": 162086.0}, {"date": "2008-03-25", "close": 0.9893, "volume": 2071151.0}, {"date": "2008-03-26", "close": 1.108016, "volume": 119007.0}, {"date": "2008-03-27", "close": 1.137695, "volume": 758049.0}, {"date": "2008-03-28", "close": 1.117909, "volume": 53132.0}, {"date": "2008-03-31", "close": 1.1129625, "volume": 281204.0}, {"date": "2008-04-01", "close": 1.137695, "volume": 298974.0}, {"date": "2008-04-02", "close": 1.0832835, "volume": 426379.0}, {"date": "2008-04-03", "close": 1.1030695, "volume": 357399.0}, {"date": "2008-04-04", "close": 1.078337, "volume": 147515.0}, {"date": "2008-04-07", "close": 1.098123, "volume": 279502.0}, {"date": "2008-04-08", "close": 1.0832835, "volume": 133274.0}, {"date": "2008-04-09", "close": 1.068444, "volume": 154808.0}, {"date": "2008-04-10", "close": 1.009086, "volume": 367095.0}, {"date": "2008-04-11", "close": 0.9893, "volume": 308213.0}, {"date": "2008-04-14", "close": 0.9744605, "volume": 302015.0}, {"date": "2008-04-15", "close": 1.009086, "volume": 364759.0}, {"date": "2008-04-16", "close": 1.038765, "volume": 52151.0}, {"date": "2008-04-17", "close": 1.078337, "volume": 140906.0}, {"date": "2008-04-18", "close": 1.068444, "volume": 34463.0}, {"date": "2008-04-21", "close": 1.068444, "volume": 185302.0}, {"date": "2008-04-22", "close": 1.068444, "volume": 140045.0}, {"date": "2008-04-23", "close": 1.068444, "volume": 106205.0}, {"date": "2008-04-24", "close": 1.068444, "volume": 123024.0}, {"date": "2008-04-28", "close": 1.068444, "volume": 205825.0}, {"date": "2008-04-29", "close": 1.038765, "volume": 221581.0}, {"date": "2008-04-30", "close": 1.078337, "volume": 188348.0}, {"date": "2008-05-01", "close": 1.08823, "volume": 126066.0}, {"date": "2008-05-02", "close": 1.048658, "volume": 65984.0}, {"date": "2008-05-05", "close": 1.048658, "volume": 29416.0}, {"date": "2008-05-06", "close": 1.068444, "volume": 44149.0}, {"date": "2008-05-07", "close": 1.098123, "volume": 166606.0}, {"date": "2008-05-08", "close": 1.167374, "volume": 720030.0}, {"date": "2008-05-09", "close": 1.1822135, "volume": 207703.0}, {"date": "2008-05-12", "close": 1.18716, "volume": 134982.0}, {"date": "2008-05-13", "close": 1.1723205, "volume": 123187.0}, {"date": "2008-05-14", "close": 1.2118925, "volume": 125138.0}, {"date": "2008-05-15", "close": 1.28609, "volume": 364033.0}, {"date": "2008-05-16", "close": 1.38502, "volume": 1134397.0}, {"date": "2008-05-19", "close": 1.38502, "volume": 554039.0}, {"date": "2008-05-20", "close": 1.3998595, "volume": 1543999.0}, {"date": "2008-05-21", "close": 1.394913, "volume": 321760.0}, {"date": "2008-05-22", "close": 1.394913, "volume": 377407.0}, {"date": "2008-05-23", "close": 1.3503945, "volume": 316207.0}, {"date": "2008-05-26", "close": 1.38502, "volume": 1685692.0}, {"date": "2008-05-27", "close": 1.404806, "volume": 654665.0}, {"date": "2008-05-28", "close": 1.404806, "volume": 1367548.0}, {"date": "2008-05-29", "close": 1.404806, "volume": 693975.0}, {"date": "2008-05-30", "close": 1.404806, "volume": 531142.0}, {"date": "2008-06-02", "close": 1.4097525, "volume": 584954.0}, {"date": "2008-06-03", "close": 1.3998595, "volume": 936304.0}, {"date": "2008-06-04", "close": 1.404806, "volume": 707483.0}, {"date": "2008-06-05", "close": 1.3800735, "volume": 205226.0}, {"date": "2008-06-06", "close": 1.404806, "volume": 679827.0}, {"date": "2008-06-10", "close": 1.394913, "volume": 4035670.0}, {"date": "2008-06-11", "close": 1.355341, "volume": 601222.0}, {"date": "2008-06-12", "close": 1.355341, "volume": 377918.0}, {"date": "2008-06-13", "close": 1.335555, "volume": 609171.0}, {"date": "2008-06-16", "close": 1.335555, "volume": 34826.0}, {"date": "2008-06-17", "close": 1.335555, "volume": 246786.0}, {"date": "2008-06-18", "close": 1.325662, "volume": 114733.0}, {"date": "2008-06-19", "close": 1.335555, "volume": 443323.0}, {"date": "2008-06-20", "close": 1.305876, "volume": 1817570.0}, {"date": "2008-06-23", "close": 1.276197, "volume": 394645.0}, {"date": "2008-06-24", "close": 1.28609, "volume": 104964.0}, {"date": "2008-06-25", "close": 1.18716, "volume": 424831.0}, {"date": "2008-06-26", "close": 1.236625, "volume": 57371.0}, {"date": "2008-06-27", "close": 1.147588, "volume": 134066.0}, {"date": "2008-06-30", "close": 1.1525345, "volume": 1111638.0}, {"date": "2008-07-01", "close": 1.137695, "volume": 40241.0}, {"date": "2008-07-02", "close": 1.147588, "volume": 100973.0}, {"date": "2008-07-03", "close": 1.137695, "volume": 417543.0}, {"date": "2008-07-04", "close": 1.117909, "volume": 88202.0}, {"date": "2008-07-07", "close": 1.137695, "volume": 55724.0}, {"date": "2008-07-08", "close": 1.137695, "volume": 40721.0}, {"date": "2008-07-09", "close": 1.18716, "volume": 18428.0}, {"date": "2008-07-10", "close": 1.1723205, "volume": 37176.0}, {"date": "2008-07-11", "close": 1.1624275, "volume": 28950.0}, {"date": "2008-07-14", "close": 1.0733905, "volume": 211823.0}, {"date": "2008-07-15", "close": 1.078337, "volume": 108592.0}, {"date": "2008-07-16", "close": 1.1129625, "volume": 521824.0}, {"date": "2008-07-17", "close": 1.1228555, "volume": 157857.0}, {"date": "2008-07-18", "close": 1.18716, "volume": 121458.0}, {"date": "2008-07-21", "close": 1.1228555, "volume": 366915.0}, {"date": "2008-07-22", "close": 1.1327485, "volume": 179975.0}, {"date": "2008-07-23", "close": 1.098123, "volume": 147737.0}, {"date": "2008-07-24", "close": 1.1030695, "volume": 199864.0}, {"date": "2008-07-25", "close": 1.08823, "volume": 108317.0}, {"date": "2008-07-28", "close": 1.1327485, "volume": 33867.0}, {"date": "2008-07-29", "close": 1.127802, "volume": 17663.0}, {"date": "2008-07-30", "close": 1.147588, "volume": 239093.0}, {"date": "2008-07-31", "close": 1.1822135, "volume": 303429.0}, {"date": "2008-08-01", "close": 1.18716, "volume": 125003.0}, {"date": "2008-08-04", "close": 1.157481, "volume": 28571.0}, {"date": "2008-08-05", "close": 1.117909, "volume": 118054.0}, {"date": "2008-08-06", "close": 1.1129625, "volume": 131493.0}, {"date": "2008-08-07", "close": 1.117909, "volume": 189401.0}, {"date": "2008-08-08", "close": 1.147588, "volume": 189062.0}, {"date": "2008-08-11", "close": 1.108016, "volume": 105786.0}, {"date": "2008-08-12", "close": 1.1327485, "volume": 92306.0}, {"date": "2008-08-13", "close": 1.0931765, "volume": 67795.0}, {"date": "2008-08-14", "close": 1.127802, "volume": 59756.0}, {"date": "2008-08-15", "close": 1.098123, "volume": 56499.0}, {"date": "2008-08-18", "close": 1.098123, "volume": 36732.0}, {"date": "2008-08-19", "close": 1.1030695, "volume": 60424.0}, {"date": "2008-08-20", "close": 1.0931765, "volume": 33824.0}, {"date": "2008-08-21", "close": 1.1030695, "volume": 19825.0}, {"date": "2008-08-22", "close": 1.0931765, "volume": 27641.0}, {"date": "2008-08-25", "close": 1.1030695, "volume": 22059.0}, {"date": "2008-08-26", "close": 1.0437115, "volume": 77719.0}, {"date": "2008-08-27", "close": 1.0832835, "volume": 130936.0}, {"date": "2008-08-28", "close": 1.08823, "volume": 1898083.0}, {"date": "2008-08-29", "close": 1.1129625, "volume": 384912.0}, {"date": "2008-09-01", "close": 1.127802, "volume": 246750.0}, {"date": "2008-09-02", "close": 1.147588, "volume": 75256.0}, {"date": "2008-09-03", "close": 1.117909, "volume": 31976.0}, {"date": "2008-09-04", "close": 1.117909, "volume": 76163.0}, {"date": "2008-09-05", "close": 1.117909, "volume": 110401.0}, {"date": "2008-09-08", "close": 1.0832835, "volume": 45351.0}, {"date": "2008-09-09", "close": 1.08823, "volume": 267361.0}, {"date": "2008-09-10", "close": 1.08823, "volume": 5201.0}, {"date": "2008-09-11", "close": 1.078337, "volume": 142428.0}, {"date": "2008-09-12", "close": 1.08823, "volume": 75585.0}, {"date": "2008-09-15", "close": 1.068444, "volume": 44321.0}, {"date": "2008-09-16", "close": 1.068444, "volume": 29031.0}, {"date": "2008-09-17", "close": 1.058551, "volume": 52734.0}, {"date": "2008-09-18", "close": 1.028872, "volume": 382618.0}, {"date": "2008-09-19", "close": 1.098123, "volume": 132583.0}, {"date": "2008-09-22", "close": 1.018979, "volume": 32853.0}, {"date": "2008-09-23", "close": 0.9942465, "volume": 194526.0}, {"date": "2008-09-24", "close": 0.9052095, "volume": 399908.0}, {"date": "2008-09-25", "close": 0.969514, "volume": 85999.0}, {"date": "2008-09-26", "close": 1.078337, "volume": 923788.0}, {"date": "2008-09-29", "close": 0.9893, "volume": 2264595.0}, {"date": "2008-09-30", "close": 0.9546745, "volume": 140657.0}, {"date": "2008-10-01", "close": 0.959621, "volume": 142112.0}, {"date": "2008-10-02", "close": 0.920049, "volume": 134681.0}, {"date": "2008-10-03", "close": 0.910156, "volume": 55304.0}, {"date": "2008-10-06", "close": 0.860691, "volume": 61169.0}, {"date": "2008-10-07", "close": 0.8458515, "volume": 1219525.0}, {"date": "2008-10-08", "close": 0.781547, "volume": 1076797.0}, {"date": "2008-10-09", "close": 0.7963865, "volume": 320014.0}, {"date": "2008-10-10", "close": 0.870584, "volume": 383822.0}, {"date": "2008-10-13", "close": 0.8656375, "volume": 220035.0}, {"date": "2008-10-14", "close": 0.870584, "volume": 21461.0}, {"date": "2008-10-15", "close": 0.8755305, "volume": 179966.0}, {"date": "2008-10-16", "close": 0.870584, "volume": 147731.0}, {"date": "2008-10-17", "close": 0.831012, "volume": 375911.0}, {"date": "2008-10-20", "close": 0.761761, "volume": 98629.0}, {"date": "2008-10-21", "close": 0.79144, "volume": 151202.0}, {"date": "2008-10-22", "close": 0.840905, "volume": 78722.0}, {"date": "2008-10-23", "close": 0.771654, "volume": 186929.0}, {"date": "2008-10-24", "close": 0.751868, "volume": 295191.0}, {"date": "2008-10-27", "close": 0.771654, "volume": 118222.0}, {"date": "2008-10-28", "close": 0.761761, "volume": 230143.0}, {"date": "2008-10-29", "close": 0.761761, "volume": 248225.0}, {"date": "2008-10-30", "close": 0.722189, "volume": 280925.0}, {"date": "2008-10-31", "close": 0.7667075, "volume": 181588.0}, {"date": "2008-11-03", "close": 0.8062795, "volume": 121843.0}, {"date": "2008-11-04", "close": 0.850798, "volume": 73288.0}, {"date": "2008-11-05", "close": 0.850798, "volume": 645929.0}, {"date": "2008-11-06", "close": 0.89037, "volume": 234435.0}, {"date": "2008-11-07", "close": 0.929942, "volume": 102325.0}, {"date": "2008-11-10", "close": 0.9249955, "volume": 76000.0}, {"date": "2008-11-11", "close": 0.9249955, "volume": 3907.0}, {"date": "2008-11-12", "close": 0.9893, "volume": 64476.0}, {"date": "2008-11-13", "close": 0.9893, "volume": 166176.0}, {"date": "2008-11-14", "close": 0.9744605, "volume": 30487.0}, {"date": "2008-11-17", "close": 0.9151025, "volume": 41831.0}, {"date": "2008-11-18", "close": 0.8755305, "volume": 191360.0}, {"date": "2008-11-19", "close": 0.860691, "volume": 637181.0}, {"date": "2008-11-20", "close": 0.781547, "volume": 158844.0}, {"date": "2008-11-21", "close": 0.751868, "volume": 480927.0}, {"date": "2008-11-24", "close": 0.79144, "volume": 591308.0}, {"date": "2008-11-25", "close": 0.7963865, "volume": 24845.0}, {"date": "2008-11-26", "close": 0.79144, "volume": 106275.0}, {"date": "2008-11-27", "close": 0.7963865, "volume": 326288.0}, {"date": "2008-11-28", "close": 0.79144, "volume": 129594.0}, {"date": "2008-12-01", "close": 0.840905, "volume": 25595.0}, {"date": "2008-12-02", "close": 0.801333, "volume": 44231.0}, {"date": "2008-12-03", "close": 0.8161725, "volume": 2921.0}, {"date": "2008-12-04", "close": 0.801333, "volume": 42867.0}, {"date": "2008-12-05", "close": 0.8062795, "volume": 36921.0}, {"date": "2008-12-08", "close": 0.811226, "volume": 567177.0}, {"date": "2008-12-09", "close": 0.840905, "volume": 266420.0}, {"date": "2008-12-10", "close": 0.811226, "volume": 174002.0}, {"date": "2008-12-11", "close": 0.821119, "volume": 54122.0}, {"date": "2008-12-12", "close": 0.8161725, "volume": 85560.0}, {"date": "2008-12-15", "close": 0.821119, "volume": 135387.0}, {"date": "2008-12-16", "close": 0.811226, "volume": 200922.0}, {"date": "2008-12-17", "close": 0.8161725, "volume": 152090.0}, {"date": "2008-12-18", "close": 0.811226, "volume": 212535.0}, {"date": "2008-12-19", "close": 0.801333, "volume": 1603685.0}, {"date": "2008-12-22", "close": 0.781547, "volume": 203397.0}, {"date": "2008-12-23", "close": 0.771654, "volume": 20770.0}, {"date": "2008-12-24", "close": 0.771654, "volume": 28224.0}, {"date": "2008-12-29", "close": 0.751868, "volume": 23193.0}, {"date": "2008-12-30", "close": 0.79144, "volume": 9448.0}, {"date": "2008-12-31", "close": 0.79144, "volume": 1570128.0}, {"date": "2009-01-02", "close": 0.7864935, "volume": 83906.0}, {"date": "2009-01-05", "close": 0.79144, "volume": 112124.0}, {"date": "2009-01-06", "close": 0.79144, "volume": 106369.0}, {"date": "2009-01-07", "close": 0.7864935, "volume": 78793.0}, {"date": "2009-01-08", "close": 0.79144, "volume": 46783.0}, {"date": "2009-01-09", "close": 0.79144, "volume": 76000.0}, {"date": "2009-01-12", "close": 0.781547, "volume": 113102.0}, {"date": "2009-01-13", "close": 0.7864935, "volume": 49998.0}, {"date": "2009-01-14", "close": 0.79144, "volume": 149422.0}, {"date": "2009-01-15", "close": 0.781547, "volume": 28887.0}, {"date": "2009-01-16", "close": 0.771654, "volume": 130491.0}, {"date": "2009-01-19", "close": 0.771654, "volume": 18709.0}, {"date": "2009-01-20", "close": 0.771654, "volume": 33617.0}, {"date": "2009-01-21", "close": 0.7469215, "volume": 57324.0}, {"date": "2009-01-22", "close": 0.79144, "volume": 482081.0}, {"date": "2009-01-23", "close": 0.751868, "volume": 131488.0}, {"date": "2009-01-27", "close": 0.771654, "volume": 10614.0}, {"date": "2009-01-28", "close": 0.771654, "volume": 20453.0}, {"date": "2009-01-29", "close": 0.7469215, "volume": 63398.0}, {"date": "2009-01-30", "close": 0.761761, "volume": 78992.0}, {"date": "2009-02-02", "close": 0.761761, "volume": 51778.0}, {"date": "2009-02-03", "close": 0.7864935, "volume": 19440.0}, {"date": "2009-02-04", "close": 0.771654, "volume": 190323.0}, {"date": "2009-02-05", "close": 0.7864935, "volume": 214713.0}, {"date": "2009-02-06", "close": 0.7864935, "volume": 5991.0}, {"date": "2009-02-09", "close": 0.7864935, "volume": 69097.0}, {"date": "2009-02-10", "close": 0.771654, "volume": 654896.0}, {"date": "2009-02-11", "close": 0.771654, "volume": 132328.0}, {"date": "2009-02-12", "close": 0.821119, "volume": 149121.0}, {"date": "2009-02-13", "close": 0.79144, "volume": 14147.0}, {"date": "2009-02-16", "close": 0.811226, "volume": 428825.0}, {"date": "2009-02-17", "close": 0.7864935, "volume": 5652.0}, {"date": "2009-02-18", "close": 0.781547, "volume": 12376.0}, {"date": "2009-02-19", "close": 0.771654, "volume": 95911.0}, {"date": "2009-02-20", "close": 0.761761, "volume": 931535.0}, {"date": "2009-02-23", "close": 0.741975, "volume": 49847.0}, {"date": "2009-02-24", "close": 0.741975, "volume": 23899.0}, {"date": "2009-02-25", "close": 0.7469215, "volume": 53497.0}, {"date": "2009-02-26", "close": 0.761761, "volume": 58047.0}, {"date": "2009-02-27", "close": 0.7469215, "volume": 689.0}, {"date": "2009-03-02", "close": 0.751868, "volume": 19492.0}, {"date": "2009-03-03", "close": 0.751868, "volume": 1286.0}, {"date": "2009-03-04", "close": 0.741975, "volume": 163456.0}, {"date": "2009-03-05", "close": 0.7172425, "volume": 40210.0}, {"date": "2009-03-06", "close": 0.7271355, "volume": 116410.0}, {"date": "2009-03-09", "close": 0.7073495, "volume": 20155.0}, {"date": "2009-03-10", "close": 0.672724, "volume": 132995.0}, {"date": "2009-03-11", "close": 0.682617, "volume": 4473466.0}, {"date": "2009-03-12", "close": 0.69251, "volume": 92087.0}, {"date": "2009-03-13", "close": 0.6677775, "volume": 104882.0}, {"date": "2009-03-16", "close": 0.643045, "volume": 415791.0}, {"date": "2009-03-17", "close": 0.643045, "volume": 3113253.0}, {"date": "2009-03-18", "close": 0.6380985, "volume": 474517.0}, {"date": "2009-03-19", "close": 0.6282055, "volume": 148706.0}, {"date": "2009-03-20", "close": 0.6380985, "volume": 14743328.0}, {"date": "2009-03-23", "close": 0.623259, "volume": 239989.0}, {"date": "2009-03-24", "close": 0.633152, "volume": 826936.0}, {"date": "2009-03-25", "close": 0.643045, "volume": 554249.0}, {"date": "2009-03-26", "close": 0.6677775, "volume": 243448.0}, {"date": "2009-03-27", "close": 0.6677775, "volume": 169162.0}, {"date": "2009-03-30", "close": 0.682617, "volume": 73718.0}, {"date": "2009-03-31", "close": 0.672724, "volume": 118801.0}, {"date": "2009-04-01", "close": 0.6677775, "volume": 57416.0}, {"date": "2009-04-02", "close": 0.6677775, "volume": 1693855.0}, {"date": "2009-04-03", "close": 0.69251, "volume": 469762.0}, {"date": "2009-04-06", "close": 0.7271355, "volume": 114726.0}, {"date": "2009-04-07", "close": 0.761761, "volume": 76765.0}, {"date": "2009-04-08", "close": 0.761761, "volume": 131059.0}, {"date": "2009-04-09", "close": 0.7864935, "volume": 291198.0}, {"date": "2009-04-14", "close": 0.801333, "volume": 552688.0}, {"date": "2009-04-15", "close": 0.840905, "volume": 458088.0}, {"date": "2009-04-16", "close": 0.811226, "volume": 210331.0}, {"date": "2009-04-17", "close": 0.8161725, "volume": 54565.0}, {"date": "2009-04-20", "close": 0.8458515, "volume": 191790.0}, {"date": "2009-04-21", "close": 0.7766005, "volume": 272953.0}, {"date": "2009-04-22", "close": 0.811226, "volume": 72800.0}, {"date": "2009-04-23", "close": 0.8161725, "volume": 42430.0}, {"date": "2009-04-24", "close": 0.8161725, "volume": 612.0}, {"date": "2009-04-27", "close": 0.79144, "volume": 64303.0}, {"date": "2009-04-28", "close": 0.7963865, "volume": 76612.0}, {"date": "2009-04-30", "close": 0.8260655, "volume": 93829.0}, {"date": "2009-05-01", "close": 0.7963865, "volume": 321157.0}, {"date": "2009-05-04", "close": 0.7963865, "volume": 43724.0}, {"date": "2009-05-05", "close": 0.840905, "volume": 105951.0}, {"date": "2009-05-06", "close": 0.860691, "volume": 116127.0}, {"date": "2009-05-07", "close": 0.831012, "volume": 606.0}, {"date": "2009-05-08", "close": 0.821119, "volume": 180463.0}, {"date": "2009-05-11", "close": 0.811226, "volume": 84511.0}, {"date": "2009-05-12", "close": 0.781547, "volume": 303004.0}, {"date": "2009-05-13", "close": 0.771654, "volume": 26304.0}, {"date": "2009-05-14", "close": 0.79144, "volume": 92453.0}, {"date": "2009-05-15", "close": 0.781547, "volume": 58771.0}, {"date": "2009-05-18", "close": 0.781547, "volume": 86233.0}, {"date": "2009-05-19", "close": 0.771654, "volume": 34532.0}, {"date": "2009-05-20", "close": 0.771654, "volume": 103528.0}, {"date": "2009-05-21", "close": 0.79144, "volume": 110349.0}, {"date": "2009-05-22", "close": 0.7766005, "volume": 136759.0}, {"date": "2009-05-25", "close": 0.7766005, "volume": 21447.0}, {"date": "2009-05-26", "close": 0.7568145, "volume": 186425.0}, {"date": "2009-05-27", "close": 0.771654, "volume": 62384.0}, {"date": "2009-05-28", "close": 0.7667075, "volume": 332752.0}, {"date": "2009-05-29", "close": 0.761761, "volume": 146343.0}, {"date": "2009-06-01", "close": 0.8062795, "volume": 160374.0}, {"date": "2009-06-02", "close": 0.7864935, "volume": 70263.0}, {"date": "2009-06-03", "close": 0.811226, "volume": 102253.0}, {"date": "2009-06-04", "close": 0.811226, "volume": 17005.0}, {"date": "2009-06-05", "close": 0.8359585, "volume": 180782.0}, {"date": "2009-06-09", "close": 0.8161725, "volume": 390196.0}, {"date": "2009-06-10", "close": 0.821119, "volume": 110757.0}, {"date": "2009-06-11", "close": 0.8161725, "volume": 36555.0}, {"date": "2009-06-12", "close": 0.8161725, "volume": 102333.0}, {"date": "2009-06-15", "close": 0.821119, "volume": 100567.0}, {"date": "2009-06-16", "close": 0.801333, "volume": 325508.0}, {"date": "2009-06-17", "close": 0.79144, "volume": 216843.0}, {"date": "2009-06-18", "close": 0.771654, "volume": 232725.0}, {"date": "2009-06-19", "close": 0.7271355, "volume": 1130330.0}, {"date": "2009-06-22", "close": 0.761761, "volume": 69978.0}, {"date": "2009-06-23", "close": 0.771654, "volume": 200730.0}, {"date": "2009-06-24", "close": 0.781547, "volume": 91742.0}, {"date": "2009-06-25", "close": 0.7667075, "volume": 19711.0}, {"date": "2009-06-26", "close": 0.781547, "volume": 97426.0}, {"date": "2009-06-29", "close": 0.751868, "volume": 140146.0}, {"date": "2009-06-30", "close": 0.771654, "volume": 132160.0}, {"date": "2009-07-01", "close": 0.7667075, "volume": 60368.0}, {"date": "2009-07-02", "close": 0.811226, "volume": 381407.0}, {"date": "2009-07-03", "close": 0.850798, "volume": 219983.0}, {"date": "2009-07-06", "close": 0.870584, "volume": 40871.0}, {"date": "2009-07-07", "close": 0.920049, "volume": 195628.0}, {"date": "2009-07-08", "close": 0.850798, "volume": 33020.0}, {"date": "2009-07-09", "close": 0.840905, "volume": 46492.0}, {"date": "2009-07-10", "close": 0.870584, "volume": 194319.0}, {"date": "2009-07-13", "close": 0.870584, "volume": 41135.0}, {"date": "2009-07-14", "close": 0.860691, "volume": 19795.0}, {"date": "2009-07-15", "close": 0.870584, "volume": 137073.0}, {"date": "2009-07-16", "close": 0.860691, "volume": 50392.0}, {"date": "2009-07-17", "close": 0.831012, "volume": 170352.0}, {"date": "2009-07-20", "close": 0.8359585, "volume": 124619.0}, {"date": "2009-07-21", "close": 0.8458515, "volume": 121932.0}, {"date": "2009-07-22", "close": 0.840905, "volume": 453072.0}, {"date": "2009-07-23", "close": 0.8359585, "volume": 140592.0}, {"date": "2009-07-24", "close": 0.831012, "volume": 46324.0}, {"date": "2009-07-27", "close": 0.831012, "volume": 207374.0}, {"date": "2009-07-28", "close": 0.811226, "volume": 799641.0}, {"date": "2009-07-29", "close": 0.811226, "volume": 2747653.0}, {"date": "2009-07-30", "close": 0.821119, "volume": 203216.0}, {"date": "2009-07-31", "close": 0.821119, "volume": 152665.0}, {"date": "2009-08-03", "close": 0.89037, "volume": 109224.0}, {"date": "2009-08-04", "close": 0.9052095, "volume": 7755265.0}, {"date": "2009-08-05", "close": 0.949728, "volume": 10861057.0}, {"date": "2009-08-06", "close": 0.939835, "volume": 610757.0}, {"date": "2009-08-07", "close": 0.939835, "volume": 327520.0}, {"date": "2009-08-10", "close": 0.9744605, "volume": 720778.0}, {"date": "2009-08-11", "close": 0.9645675, "volume": 314587.0}, {"date": "2009-08-12", "close": 0.969514, "volume": 759045.0}, {"date": "2009-08-13", "close": 0.939835, "volume": 416722.0}, {"date": "2009-08-14", "close": 0.949728, "volume": 282622.0}, {"date": "2009-08-17", "close": 0.9348885, "volume": 257053.0}, {"date": "2009-08-18", "close": 0.9546745, "volume": 148500.0}, {"date": "2009-08-19", "close": 0.920049, "volume": 166311.0}, {"date": "2009-08-20", "close": 0.9546745, "volume": 122021.0}, {"date": "2009-08-21", "close": 0.939835, "volume": 168628.0}, {"date": "2009-08-24", "close": 0.910156, "volume": 424580.0}, {"date": "2009-08-25", "close": 0.9546745, "volume": 1010768.0}, {"date": "2009-08-26", "close": 1.048658, "volume": 1356313.0}, {"date": "2009-08-27", "close": 1.0832835, "volume": 422680.0}, {"date": "2009-08-28", "close": 1.068444, "volume": 267282.0}, {"date": "2009-08-31", "close": 1.048658, "volume": 730926.0}, {"date": "2009-09-01", "close": 1.048658, "volume": 800269.0}, {"date": "2009-09-02", "close": 1.038765, "volume": 646937.0}, {"date": "2009-09-03", "close": 1.078337, "volume": 293747.0}, {"date": "2009-09-04", "close": 1.038765, "volume": 682985.0}, {"date": "2009-09-07", "close": 0.999193, "volume": 600303.0}, {"date": "2009-09-08", "close": 0.9893, "volume": 404930.0}, {"date": "2009-09-09", "close": 0.9744605, "volume": 656932.0}, {"date": "2009-09-10", "close": 0.9893, "volume": 2504692.0}, {"date": "2009-09-11", "close": 1.0140325, "volume": 465034.0}, {"date": "2009-09-14", "close": 1.038765, "volume": 1029924.0}, {"date": "2009-09-15", "close": 1.0634975, "volume": 1392915.0}, {"date": "2009-09-16", "close": 1.058551, "volume": 601526.0}, {"date": "2009-09-17", "close": 1.048658, "volume": 975972.0}, {"date": "2009-09-18", "close": 1.018979, "volume": 2263584.0}, {"date": "2009-09-21", "close": 1.018979, "volume": 452785.0}, {"date": "2009-09-22", "close": 1.0536045, "volume": 163933.0}, {"date": "2009-09-23", "close": 1.0536045, "volume": 451090.0}, {"date": "2009-09-24", "close": 1.048658, "volume": 206606.0}, {"date": "2009-09-25", "close": 1.068444, "volume": 501137.0}, {"date": "2009-09-28", "close": 1.0634975, "volume": 195795.0}, {"date": "2009-09-29", "close": 1.078337, "volume": 259568.0}, {"date": "2009-09-30", "close": 1.08823, "volume": 588115.0}, {"date": "2009-10-01", "close": 1.1228555, "volume": 893926.0}, {"date": "2009-10-02", "close": 1.1327485, "volume": 372395.0}, {"date": "2009-10-05", "close": 1.1723205, "volume": 275838.0}, {"date": "2009-10-06", "close": 1.108016, "volume": 522612.0}, {"date": "2009-10-07", "close": 1.08823, "volume": 1612688.0}, {"date": "2009-10-08", "close": 1.1426415, "volume": 1050301.0}, {"date": "2009-10-09", "close": 1.127802, "volume": 359118.0}, {"date": "2009-10-12", "close": 1.1327485, "volume": 443509.0}, {"date": "2009-10-13", "close": 1.117909, "volume": 65125.0}, {"date": "2009-10-14", "close": 1.1129625, "volume": 112737.0}, {"date": "2009-10-15", "close": 1.117909, "volume": 397206.0}, {"date": "2009-10-16", "close": 1.08823, "volume": 331322.0}, {"date": "2009-10-19", "close": 1.098123, "volume": 204215.0}, {"date": "2009-10-20", "close": 1.1030695, "volume": 79927.0}, {"date": "2009-10-21", "close": 1.117909, "volume": 284983.0}, {"date": "2009-10-22", "close": 1.08823, "volume": 197175.0}, {"date": "2009-10-23", "close": 1.0733905, "volume": 1099513.0}, {"date": "2009-10-26", "close": 1.08823, "volume": 1143613.0}, {"date": "2009-10-27", "close": 1.078337, "volume": 87575.0}, {"date": "2009-10-28", "close": 1.0733905, "volume": 37408.0}, {"date": "2009-10-29", "close": 1.0437115, "volume": 494977.0}, {"date": "2009-10-30", "close": 1.0536045, "volume": 446659.0}, {"date": "2009-11-02", "close": 1.0437115, "volume": 1180821.0}, {"date": "2009-11-03", "close": 1.068444, "volume": 173080.0}, {"date": "2009-11-04", "close": 1.0536045, "volume": 419376.0}, {"date": "2009-11-05", "close": 1.038765, "volume": 321694.0}, {"date": "2009-11-06", "close": 1.028872, "volume": 112704.0}, {"date": "2009-11-09", "close": 1.0338185, "volume": 385408.0}, {"date": "2009-11-10", "close": 1.0536045, "volume": 228432.0}, {"date": "2009-11-11", "close": 1.048658, "volume": 257024.0}, {"date": "2009-11-12", "close": 1.0338185, "volume": 163711.0}, {"date": "2009-11-13", "close": 1.028872, "volume": 389536.0}, {"date": "2009-11-16", "close": 1.009086, "volume": 1229688.0}, {"date": "2009-11-17", "close": 1.038765, "volume": 1841856.0}, {"date": "2009-11-18", "close": 1.048658, "volume": 163334.0}, {"date": "2009-11-19", "close": 1.0437115, "volume": 379207.0}, {"date": "2009-11-20", "close": 1.028872, "volume": 318078.0}, {"date": "2009-11-23", "close": 1.0338185, "volume": 551749.0}, {"date": "2009-11-24", "close": 1.048658, "volume": 100622.0}, {"date": "2009-11-25", "close": 1.0733905, "volume": 182581.0}, {"date": "2009-11-26", "close": 1.0733905, "volume": 2690300.0}, {"date": "2009-11-27", "close": 1.068444, "volume": 672379.0}, {"date": "2009-11-30", "close": 1.0437115, "volume": 190293.0}, {"date": "2009-12-01", "close": 1.0733905, "volume": 4682268.0}, {"date": "2009-12-02", "close": 1.078337, "volume": 3790561.0}, {"date": "2009-12-03", "close": 1.1426415, "volume": 233173.0}, {"date": "2009-12-04", "close": 1.1426415, "volume": 713010.0}, {"date": "2009-12-07", "close": 1.1624275, "volume": 470868.0}, {"date": "2009-12-08", "close": 1.1327485, "volume": 257163.0}, {"date": "2009-12-09", "close": 1.108016, "volume": 355849.0}, {"date": "2009-12-10", "close": 1.098123, "volume": 343535.0}, {"date": "2009-12-11", "close": 1.08823, "volume": 175218.0}, {"date": "2009-12-14", "close": 1.0733905, "volume": 476160.0}, {"date": "2009-12-15", "close": 1.1129625, "volume": 179182.0}, {"date": "2009-12-16", "close": 1.108016, "volume": 20584.0}, {"date": "2009-12-17", "close": 1.127802, "volume": 170541.0}, {"date": "2009-12-18", "close": 1.108016, "volume": 83985.0}, {"date": "2009-12-21", "close": 1.098123, "volume": 35749.0}, {"date": "2009-12-22", "close": 1.098123, "volume": 128090.0}, {"date": "2009-12-23", "close": 1.0832835, "volume": 97352.0}, {"date": "2009-12-24", "close": 1.0634975, "volume": 182635.0}, {"date": "2009-12-29", "close": 1.0634975, "volume": 174859.0}, {"date": "2009-12-30", "close": 1.08823, "volume": 152601.0}, {"date": "2009-12-31", "close": 1.08823, "volume": 71061.0}, {"date": "2010-01-04", "close": 1.0931765, "volume": 5745.0}, {"date": "2010-01-05", "close": 1.1228555, "volume": 165357.0}, {"date": "2010-01-06", "close": 1.108016, "volume": 64498.0}, {"date": "2010-01-07", "close": 1.108016, "volume": 114746.0}, {"date": "2010-01-08", "close": 1.1327485, "volume": 51290.0}, {"date": "2010-01-11", "close": 1.137695, "volume": 255462.0}, {"date": "2010-01-12", "close": 1.1228555, "volume": 83724.0}, {"date": "2010-01-13", "close": 1.1129625, "volume": 168358.0}, {"date": "2010-01-14", "close": 1.127802, "volume": 195505.0}, {"date": "2010-01-15", "close": 1.127802, "volume": 241731.0}, {"date": "2010-01-18", "close": 1.157481, "volume": 232587.0}, {"date": "2010-01-19", "close": 1.1525345, "volume": 206514.0}, {"date": "2010-01-20", "close": 1.147588, "volume": 414359.0}, {"date": "2010-01-21", "close": 1.147588, "volume": 241206.0}, {"date": "2010-01-22", "close": 1.147588, "volume": 194804.0}, {"date": "2010-01-25", "close": 1.127802, "volume": 104736.0}, {"date": "2010-01-27", "close": 1.117909, "volume": 138739.0}, {"date": "2010-01-28", "close": 1.1129625, "volume": 85641.0}, {"date": "2010-01-29", "close": 1.098123, "volume": 137672.0}, {"date": "2010-02-01", "close": 1.078337, "volume": 156758.0}, {"date": "2010-02-02", "close": 1.068444, "volume": 190044.0}, {"date": "2010-02-03", "close": 1.0733905, "volume": 98818.0}, {"date": "2010-02-04", "close": 1.0733905, "volume": 380305.0}, {"date": "2010-02-05", "close": 1.048658, "volume": 386140.0}, {"date": "2010-02-08", "close": 1.0536045, "volume": 234732.0}, {"date": "2010-02-09", "close": 1.0536045, "volume": 262368.0}, {"date": "2010-02-10", "close": 1.0634975, "volume": 20425.0}, {"date": "2010-02-11", "close": 1.08823, "volume": 146414.0}, {"date": "2010-02-12", "close": 1.117909, "volume": 76354.0}, {"date": "2010-02-15", "close": 1.08823, "volume": 22424.0}, {"date": "2010-02-16", "close": 1.08823, "volume": 91289.0}, {"date": "2010-02-17", "close": 1.0832835, "volume": 611765.0}, {"date": "2010-02-18", "close": 1.117909, "volume": 82921.0}, {"date": "2010-02-19", "close": 1.127802, "volume": 120924.0}, {"date": "2010-02-22", "close": 1.1327485, "volume": 104405.0}, {"date": "2010-02-23", "close": 1.108016, "volume": 146619.0}, {"date": "2010-02-24", "close": 1.08823, "volume": 106586.0}, {"date": "2010-02-25", "close": 1.0832835, "volume": 661704.0}, {"date": "2010-02-26", "close": 1.0931765, "volume": 254457.0}, {"date": "2010-03-01", "close": 1.098123, "volume": 282049.0}, {"date": "2010-03-02", "close": 1.098123, "volume": 387210.0}, {"date": "2010-03-03", "close": 1.098123, "volume": 325432.0}, {"date": "2010-03-04", "close": 1.098123, "volume": 531682.0}, {"date": "2010-03-05", "close": 1.08823, "volume": 244537.0}, {"date": "2010-03-08", "close": 1.098123, "volume": 432273.0}, {"date": "2010-03-09", "close": 1.0931765, "volume": 136356.0}, {"date": "2010-03-10", "close": 1.108016, "volume": 156001.0}, {"date": "2010-03-11", "close": 1.1030695, "volume": 79551.0}, {"date": "2010-03-12", "close": 1.1030695, "volume": 109124.0}, {"date": "2010-03-15", "close": 1.117909, "volume": 615133.0}, {"date": "2010-03-16", "close": 1.1129625, "volume": 151486.0}, {"date": "2010-03-17", "close": 1.108016, "volume": 251455.0}, {"date": "2010-03-18", "close": 1.1129625, "volume": 324517.0}, {"date": "2010-03-19", "close": 1.108016, "volume": 594880.0}, {"date": "2010-03-22", "close": 1.1129625, "volume": 477210.0}, {"date": "2010-03-23", "close": 1.1228555, "volume": 282689.0}, {"date": "2010-03-24", "close": 1.1228555, "volume": 267085.0}, {"date": "2010-03-25", "close": 1.1228555, "volume": 119864.0}, {"date": "2010-03-26", "close": 1.1129625, "volume": 209337.0}, {"date": "2010-03-29", "close": 1.1228555, "volume": 288258.0}, {"date": "2010-03-30", "close": 1.1327485, "volume": 93862.0}, {"date": "2010-03-31", "close": 1.127802, "volume": 254387.0}, {"date": "2010-04-01", "close": 1.127802, "volume": 193616.0}, {"date": "2010-04-06", "close": 1.137695, "volume": 159150.0}, {"date": "2010-04-07", "close": 1.1723205, "volume": 303642.0}, {"date": "2010-04-08", "close": 1.197053, "volume": 174192.0}, {"date": "2010-04-09", "close": 1.226732, "volume": 189948.0}, {"date": "2010-04-12", "close": 1.2316785, "volume": 486954.0}, {"date": "2010-04-13", "close": 1.18716, "volume": 258804.0}, {"date": "2010-04-14", "close": 1.1822135, "volume": 214096.0}, {"date": "2010-04-15", "close": 1.197053, "volume": 485500.0}, {"date": "2010-04-16", "close": 1.1822135, "volume": 104875.0}, {"date": "2010-04-19", "close": 1.137695, "volume": 643072.0}, {"date": "2010-04-20", "close": 1.1525345, "volume": 110616.0}, {"date": "2010-04-21", "close": 1.2217855, "volume": 169186.0}, {"date": "2010-04-22", "close": 1.2316785, "volume": 606756.0}, {"date": "2010-04-23", "close": 1.246518, "volume": 216227.0}, {"date": "2010-04-27", "close": 1.2118925, "volume": 138235.0}, {"date": "2010-04-28", "close": 1.18716, "volume": 206752.0}, {"date": "2010-04-29", "close": 1.18716, "volume": 150923.0}, {"date": "2010-04-30", "close": 1.197053, "volume": 77726.0}, {"date": "2010-05-03", "close": 1.216839, "volume": 3150193.0}, {"date": "2010-05-04", "close": 1.18716, "volume": 141249.0}, {"date": "2010-05-05", "close": 1.197053, "volume": 318297.0}, {"date": "2010-05-06", "close": 1.18716, "volume": 94204.0}, {"date": "2010-05-07", "close": 1.127802, "volume": 335431.0}, {"date": "2010-05-10", "close": 1.137695, "volume": 300813.0}, {"date": "2010-05-11", "close": 1.1525345, "volume": 665573.0}, {"date": "2010-05-12", "close": 1.167374, "volume": 55142.0}, {"date": "2010-05-13", "close": 1.1525345, "volume": 115746.0}, {"date": "2010-05-14", "close": 1.1624275, "volume": 152318.0}, {"date": "2010-05-17", "close": 1.167374, "volume": 909490.0}, {"date": "2010-05-18", "close": 1.1624275, "volume": 113492.0}, {"date": "2010-05-19", "close": 1.1426415, "volume": 1674178.0}, {"date": "2010-05-20", "close": 1.1426415, "volume": 104486.0}, {"date": "2010-05-21", "close": 1.1327485, "volume": 7997310.0}, {"date": "2010-05-24", "close": 1.157481, "volume": 180343.0}, {"date": "2010-05-25", "close": 1.137695, "volume": 12517839.0}, {"date": "2010-05-26", "close": 1.108016, "volume": 254140.0}, {"date": "2010-05-27", "close": 1.117909, "volume": 313123.0}, {"date": "2010-05-28", "close": 1.127802, "volume": 69288.0}, {"date": "2010-05-31", "close": 1.137695, "volume": 267321.0}, {"date": "2010-06-01", "close": 1.1327485, "volume": 97875.0}, {"date": "2010-06-02", "close": 1.127802, "volume": 868097.0}, {"date": "2010-06-03", "close": 1.1327485, "volume": 107197.0}, {"date": "2010-06-04", "close": 1.1327485, "volume": 159211.0}, {"date": "2010-06-07", "close": 1.127802, "volume": 81804.0}, {"date": "2010-06-08", "close": 1.117909, "volume": 89591.0}, {"date": "2010-06-09", "close": 1.108016, "volume": 250745.0}, {"date": "2010-06-10", "close": 1.1129625, "volume": 100122.0}, {"date": "2010-06-11", "close": 1.117909, "volume": 165751.0}, {"date": "2010-06-15", "close": 1.1030695, "volume": 923677.0}, {"date": "2010-06-16", "close": 1.117909, "volume": 292979.0}, {"date": "2010-06-17", "close": 1.137695, "volume": 158354.0}, {"date": "2010-06-18", "close": 1.206946, "volume": 935716.0}, {"date": "2010-06-21", "close": 1.197053, "volume": 246954.0}, {"date": "2010-06-22", "close": 1.236625, "volume": 105012.0}, {"date": "2010-06-23", "close": 1.197053, "volume": 130882.0}, {"date": "2010-06-24", "close": 1.18716, "volume": 129425.0}, {"date": "2010-06-25", "close": 1.147588, "volume": 56886.0}, {"date": "2010-06-28", "close": 1.1822135, "volume": 60958.0}, {"date": "2010-06-29", "close": 1.1921065, "volume": 48574.0}, {"date": "2010-06-30", "close": 1.137695, "volume": 137898.0}, {"date": "2010-07-01", "close": 1.1129625, "volume": 87992.0}, {"date": "2010-07-02", "close": 1.157481, "volume": 315771.0}, {"date": "2010-07-05", "close": 1.117909, "volume": 54165.0}, {"date": "2010-07-06", "close": 1.1030695, "volume": 96676.0}, {"date": "2010-07-07", "close": 1.08823, "volume": 140737.0}, {"date": "2010-07-08", "close": 1.0733905, "volume": 117197.0}, {"date": "2010-07-09", "close": 1.098123, "volume": 67438.0}, {"date": "2010-07-12", "close": 1.117909, "volume": 57119.0}, {"date": "2010-07-13", "close": 1.117909, "volume": 44545.0}, {"date": "2010-07-14", "close": 1.127802, "volume": 72485.0}, {"date": "2010-07-15", "close": 1.127802, "volume": 4033.0}, {"date": "2010-07-16", "close": 1.1129625, "volume": 269465.0}, {"date": "2010-07-19", "close": 1.1030695, "volume": 19870.0}, {"date": "2010-07-20", "close": 1.157481, "volume": 177478.0}, {"date": "2010-07-21", "close": 1.1723205, "volume": 179071.0}, {"date": "2010-07-22", "close": 1.157481, "volume": 24532.0}, {"date": "2010-07-23", "close": 1.147588, "volume": 87160.0}, {"date": "2010-07-26", "close": 1.167374, "volume": 174505.0}, {"date": "2010-07-27", "close": 1.167374, "volume": 198062.0}, {"date": "2010-07-28", "close": 1.177267, "volume": 48238.0}, {"date": "2010-07-29", "close": 1.167374, "volume": 85864.0}, {"date": "2010-07-30", "close": 1.1723205, "volume": 103720.0}, {"date": "2010-08-02", "close": 1.1525345, "volume": 109610.0}, {"date": "2010-08-03", "close": 1.147588, "volume": 46749.0}, {"date": "2010-08-04", "close": 1.1525345, "volume": 79107.0}, {"date": "2010-08-05", "close": 1.177267, "volume": 199013.0}, {"date": "2010-08-06", "close": 1.1723205, "volume": 156297.0}, {"date": "2010-08-09", "close": 1.18716, "volume": 120108.0}, {"date": "2010-08-10", "close": 1.1723205, "volume": 80700.0}, {"date": "2010-08-11", "close": 1.167374, "volume": 56582.0}, {"date": "2010-08-12", "close": 1.1426415, "volume": 62158.0}, {"date": "2010-08-13", "close": 1.177267, "volume": 69533.0}, {"date": "2010-08-16", "close": 1.1723205, "volume": 21302.0}, {"date": "2010-08-17", "close": 1.197053, "volume": 78594.0}, {"date": "2010-08-18", "close": 1.206946, "volume": 217327.0}, {"date": "2010-08-19", "close": 1.2217855, "volume": 95913.0}, {"date": "2010-08-20", "close": 1.1822135, "volume": 440073.0}, {"date": "2010-08-23", "close": 1.216839, "volume": 241945.0}, {"date": "2010-08-24", "close": 1.2217855, "volume": 1003672.0}, {"date": "2010-08-25", "close": 1.206946, "volume": 227519.0}, {"date": "2010-08-26", "close": 1.2019995, "volume": 97620.0}, {"date": "2010-08-27", "close": 1.197053, "volume": 105839.0}, {"date": "2010-08-30", "close": 1.197053, "volume": 71088.0}, {"date": "2010-08-31", "close": 1.2019995, "volume": 119632.0}, {"date": "2010-09-01", "close": 1.2019995, "volume": 184477.0}, {"date": "2010-09-02", "close": 1.2217855, "volume": 190828.0}, {"date": "2010-09-03", "close": 1.246518, "volume": 222891.0}, {"date": "2010-09-06", "close": 1.28609, "volume": 88284.0}, {"date": "2010-09-07", "close": 1.276197, "volume": 79693.0}, {"date": "2010-09-08", "close": 1.276197, "volume": 154776.0}, {"date": "2010-09-09", "close": 1.276197, "volume": 23274.0}, {"date": "2010-09-10", "close": 1.276197, "volume": 104131.0}, {"date": "2010-09-13", "close": 1.28609, "volume": 600902.0}, {"date": "2010-09-14", "close": 1.28609, "volume": 390680.0}, {"date": "2010-09-15", "close": 1.2910365, "volume": 419680.0}, {"date": "2010-09-16", "close": 1.28609, "volume": 112793.0}, {"date": "2010-09-17", "close": 1.295983, "volume": 3085360.0}, {"date": "2010-09-20", "close": 1.28609, "volume": 80546.0}, {"date": "2010-09-21", "close": 1.28609, "volume": 1821392.0}, {"date": "2010-09-22", "close": 1.305876, "volume": 116567.0}, {"date": "2010-09-23", "close": 1.295983, "volume": 1186954.0}, {"date": "2010-09-24", "close": 1.315769, "volume": 390389.0}, {"date": "2010-09-27", "close": 1.305876, "volume": 452195.0}, {"date": "2010-09-28", "close": 1.305876, "volume": 213406.0}, {"date": "2010-09-29", "close": 1.3009295, "volume": 874089.0}, {"date": "2010-09-30", "close": 1.28609, "volume": 496918.0}, {"date": "2010-10-01", "close": 1.28609, "volume": 368282.0}, {"date": "2010-10-04", "close": 1.28609, "volume": 83811.0}, {"date": "2010-10-05", "close": 1.28609, "volume": 1745392.0}, {"date": "2010-10-06", "close": 1.28609, "volume": 373754.0}, {"date": "2010-10-07", "close": 1.295983, "volume": 166511.0}, {"date": "2010-10-08", "close": 1.276197, "volume": 152956.0}, {"date": "2010-10-11", "close": 1.276197, "volume": 674930.0}, {"date": "2010-10-12", "close": 1.2811435, "volume": 81699.0}, {"date": "2010-10-13", "close": 1.2514645, "volume": 139558.0}, {"date": "2010-10-14", "close": 1.2514645, "volume": 82604.0}, {"date": "2010-10-15", "close": 1.2613575, "volume": 106770.0}, {"date": "2010-10-18", "close": 1.2514645, "volume": 271544.0}, {"date": "2010-10-19", "close": 1.246518, "volume": 71176.0}, {"date": "2010-10-20", "close": 1.246518, "volume": 106541.0}, {"date": "2010-10-21", "close": 1.236625, "volume": 467124.0}, {"date": "2010-10-22", "close": 1.197053, "volume": 157492.0}, {"date": "2010-10-25", "close": 1.18716, "volume": 157646.0}, {"date": "2010-10-26", "close": 1.2019995, "volume": 147339.0}, {"date": "2010-10-27", "close": 1.206946, "volume": 107554.0}, {"date": "2010-10-28", "close": 1.226732, "volume": 206995.0}, {"date": "2010-10-29", "close": 1.216839, "volume": 86705.0}, {"date": "2010-11-01", "close": 1.2118925, "volume": 93102.0}, {"date": "2010-11-02", "close": 1.18716, "volume": 248732.0}, {"date": "2010-11-03", "close": 1.206946, "volume": 130065.0}, {"date": "2010-11-04", "close": 1.236625, "volume": 109029.0}, {"date": "2010-11-05", "close": 1.236625, "volume": 279309.0}, {"date": "2010-11-08", "close": 1.2118925, "volume": 291226.0}, {"date": "2010-11-09", "close": 1.2316785, "volume": 69325.0}, {"date": "2010-11-10", "close": 1.2217855, "volume": 61283.0}, {"date": "2010-11-11", "close": 1.236625, "volume": 135781.0}, {"date": "2010-11-12", "close": 1.2415715, "volume": 229929.0}, {"date": "2010-11-15", "close": 1.2118925, "volume": 32898.0}, {"date": "2010-11-16", "close": 1.236625, "volume": 323530.0}, {"date": "2010-11-17", "close": 1.2415715, "volume": 89246.0}, {"date": "2010-11-18", "close": 1.2415715, "volume": 105933.0}, {"date": "2010-11-19", "close": 1.2415715, "volume": 118800.0}, {"date": "2010-11-22", "close": 1.2415715, "volume": 162139.0}, {"date": "2010-11-23", "close": 1.256411, "volume": 67287.0}, {"date": "2010-11-24", "close": 1.2514645, "volume": 202811.0}, {"date": "2010-11-25", "close": 1.2613575, "volume": 117884.0}, {"date": "2010-11-26", "close": 1.256411, "volume": 126463.0}, {"date": "2010-11-29", "close": 1.256411, "volume": 379169.0}, {"date": "2010-11-30", "close": 1.276197, "volume": 238191.0}, {"date": "2010-12-01", "close": 1.28609, "volume": 370889.0}, {"date": "2010-12-02", "close": 1.236625, "volume": 272478.0}, {"date": "2010-12-03", "close": 1.266304, "volume": 33303.0}, {"date": "2010-12-06", "close": 1.246518, "volume": 2128441.0}, {"date": "2010-12-07", "close": 1.2514645, "volume": 39674.0}, {"date": "2010-12-08", "close": 1.256411, "volume": 1019409.0}, {"date": "2010-12-09", "close": 1.256411, "volume": 247600.0}, {"date": "2010-12-10", "close": 1.2514645, "volume": 110773.0}, {"date": "2010-12-13", "close": 1.2613575, "volume": 39646.0}, {"date": "2010-12-14", "close": 1.2514645, "volume": 39196.0}, {"date": "2010-12-15", "close": 1.246518, "volume": 743894.0}, {"date": "2010-12-16", "close": 1.256411, "volume": 58849.0}, {"date": "2010-12-17", "close": 1.246518, "volume": 44465.0}, {"date": "2010-12-20", "close": 1.256411, "volume": 49938.0}, {"date": "2010-12-21", "close": 1.2514645, "volume": 91777.0}, {"date": "2010-12-22", "close": 1.256411, "volume": 27228.0}, {"date": "2010-12-23", "close": 1.246518, "volume": 97368.0}, {"date": "2010-12-24", "close": 1.256411, "volume": 16349.0}, {"date": "2010-12-29", "close": 1.2415715, "volume": 47609.0}, {"date": "2010-12-30", "close": 1.236625, "volume": 46105.0}, {"date": "2010-12-31", "close": 1.216839, "volume": 32086.0}, {"date": "2011-01-04", "close": 1.236625, "volume": 20364.0}, {"date": "2011-01-05", "close": 1.2118925, "volume": 32514.0}, {"date": "2011-01-06", "close": 1.226732, "volume": 55407.0}, {"date": "2011-01-07", "close": 1.236625, "volume": 45518.0}, {"date": "2011-01-10", "close": 1.2217855, "volume": 49436.0}, {"date": "2011-01-11", "close": 1.216839, "volume": 39532.0}, {"date": "2011-01-12", "close": 1.2118925, "volume": 82176.0}, {"date": "2011-01-13", "close": 1.216839, "volume": 143966.0}, {"date": "2011-01-14", "close": 1.2316785, "volume": 126009.0}, {"date": "2011-01-17", "close": 1.2316785, "volume": 10087.0}, {"date": "2011-01-18", "close": 1.236625, "volume": 41929.0}, {"date": "2011-01-19", "close": 1.226732, "volume": 675198.0}, {"date": "2011-01-20", "close": 1.2316785, "volume": 143548.0}, {"date": "2011-01-21", "close": 1.226732, "volume": 239473.0}, {"date": "2011-01-24", "close": 1.246518, "volume": 219020.0}, {"date": "2011-01-25", "close": 1.256411, "volume": 121581.0}, {"date": "2011-01-27", "close": 1.2613575, "volume": 42338.0}, {"date": "2011-01-28", "close": 1.2613575, "volume": 74656.0}, {"date": "2011-01-31", "close": 1.256411, "volume": 50192.0}, {"date": "2011-02-01", "close": 1.2514645, "volume": 1475384.0}, {"date": "2011-02-02", "close": 1.256411, "volume": 184341.0}, {"date": "2011-02-03", "close": 1.266304, "volume": 31317.0}, {"date": "2011-02-04", "close": 1.2712505, "volume": 72610.0}, {"date": "2011-02-07", "close": 1.266304, "volume": 35736.0}, {"date": "2011-02-08", "close": 1.266304, "volume": 38938.0}, {"date": "2011-02-09", "close": 1.2415715, "volume": 2636091.0}, {"date": "2011-02-10", "close": 1.2514645, "volume": 259954.0}, {"date": "2011-02-11", "close": 1.246518, "volume": 2067811.0}, {"date": "2011-02-14", "close": 1.256411, "volume": 84757.0}, {"date": "2011-02-15", "close": 1.256411, "volume": 132569.0}, {"date": "2011-02-16", "close": 1.246518, "volume": 153689.0}, {"date": "2011-02-17", "close": 1.2613575, "volume": 103907.0}, {"date": "2011-02-18", "close": 1.2514645, "volume": 159518.0}, {"date": "2011-02-21", "close": 1.2514645, "volume": 260995.0}, {"date": "2011-02-22", "close": 1.246518, "volume": 215540.0}, {"date": "2011-02-23", "close": 1.236625, "volume": 319543.0}, {"date": "2011-02-24", "close": 1.266304, "volume": 84222.0}, {"date": "2011-02-25", "close": 1.2514645, "volume": 82421.0}, {"date": "2011-02-28", "close": 1.256411, "volume": 106868.0}, {"date": "2011-03-01", "close": 1.246518, "volume": 497186.0}, {"date": "2011-03-02", "close": 1.276197, "volume": 121763.0}, {"date": "2011-03-03", "close": 1.2613575, "volume": 110563.0}, {"date": "2011-03-04", "close": 1.266304, "volume": 342012.0}, {"date": "2011-03-07", "close": 1.2217855, "volume": 292111.0}, {"date": "2011-03-08", "close": 1.216839, "volume": 116294.0}, {"date": "2011-03-09", "close": 1.18716, "volume": 280375.0}, {"date": "2011-03-10", "close": 1.1822135, "volume": 345831.0}, {"date": "2011-03-11", "close": 1.18716, "volume": 206319.0}, {"date": "2011-03-14", "close": 1.206946, "volume": 525836.0}, {"date": "2011-03-15", "close": 1.167374, "volume": 392491.0}, {"date": "2011-03-16", "close": 1.18716, "volume": 377070.0}, {"date": "2011-03-17", "close": 1.1624275, "volume": 179153.0}, {"date": "2011-03-18", "close": 1.177267, "volume": 308487.0}, {"date": "2011-03-21", "close": 1.18716, "volume": 299265.0}, {"date": "2011-03-22", "close": 1.1624275, "volume": 177286.0}, {"date": "2011-03-23", "close": 1.157481, "volume": 203717.0}, {"date": "2011-03-24", "close": 1.157481, "volume": 322167.0}, {"date": "2011-03-25", "close": 1.147588, "volume": 176125.0}, {"date": "2011-03-28", "close": 1.147588, "volume": 163426.0}, {"date": "2011-03-29", "close": 1.137695, "volume": 261015.0}, {"date": "2011-03-30", "close": 1.147588, "volume": 3537281.0}, {"date": "2011-03-31", "close": 1.206946, "volume": 1517218.0}, {"date": "2011-04-01", "close": 1.226732, "volume": 940029.0}, {"date": "2011-04-04", "close": 1.266304, "volume": 587917.0}, {"date": "2011-04-05", "close": 1.295983, "volume": 493266.0}, {"date": "2011-04-06", "close": 1.2613575, "volume": 703631.0}, {"date": "2011-04-07", "close": 1.295983, "volume": 421499.0}, {"date": "2011-04-08", "close": 1.276197, "volume": 268062.0}, {"date": "2011-04-11", "close": 1.305876, "volume": 176845.0}, {"date": "2011-04-12", "close": 1.2811435, "volume": 169046.0}, {"date": "2011-04-13", "close": 1.3009295, "volume": 114339.0}, {"date": "2011-04-14", "close": 1.305876, "volume": 238867.0}, {"date": "2011-04-15", "close": 1.3306085, "volume": 394447.0}, {"date": "2011-04-18", "close": 1.325662, "volume": 189873.0}, {"date": "2011-04-19", "close": 1.295983, "volume": 71983.0}, {"date": "2011-04-20", "close": 1.3108225, "volume": 312612.0}, {"date": "2011-04-21", "close": 1.3108225, "volume": 183878.0}, {"date": "2011-04-27", "close": 1.3108225, "volume": 382073.0}, {"date": "2011-04-28", "close": 1.3108225, "volume": 780984.0}, {"date": "2011-04-29", "close": 1.3207155, "volume": 222707.0}, {"date": "2011-05-02", "close": 1.315769, "volume": 237525.0}, {"date": "2011-05-03", "close": 1.305876, "volume": 97627.0}, {"date": "2011-05-04", "close": 1.3009295, "volume": 416660.0}, {"date": "2011-05-05", "close": 1.305876, "volume": 117605.0}, {"date": "2011-05-06", "close": 1.305876, "volume": 121138.0}, {"date": "2011-05-09", "close": 1.3009295, "volume": 257599.0}, {"date": "2011-05-10", "close": 1.266304, "volume": 401791.0}, {"date": "2011-05-11", "close": 1.2613575, "volume": 128066.0}, {"date": "2011-05-12", "close": 1.236625, "volume": 85042.0}, {"date": "2011-05-13", "close": 1.266304, "volume": 123165.0}, {"date": "2011-05-16", "close": 1.246518, "volume": 73402.0}, {"date": "2011-05-17", "close": 1.266304, "volume": 264854.0}, {"date": "2011-05-18", "close": 1.266304, "volume": 123742.0}, {"date": "2011-05-19", "close": 1.315769, "volume": 996717.0}, {"date": "2011-05-20", "close": 1.315769, "volume": 1469779.0}, {"date": "2011-05-23", "close": 1.295983, "volume": 245633.0}, {"date": "2011-05-24", "close": 1.28609, "volume": 328245.0}, {"date": "2011-05-25", "close": 1.256411, "volume": 184529.0}, {"date": "2011-05-26", "close": 1.28609, "volume": 2611517.0}, {"date": "2011-05-27", "close": 1.276197, "volume": 382926.0}, {"date": "2011-05-30", "close": 1.236625, "volume": 219612.0}, {"date": "2011-05-31", "close": 1.256411, "volume": 68418.0}, {"date": "2011-06-01", "close": 1.256411, "volume": 480058.0}, {"date": "2011-06-02", "close": 1.2316785, "volume": 100575.0}, {"date": "2011-06-03", "close": 1.236625, "volume": 166365.0}, {"date": "2011-06-06", "close": 1.197053, "volume": 600823.0}, {"date": "2011-06-07", "close": 1.197053, "volume": 385422.0}, {"date": "2011-06-08", "close": 1.2217855, "volume": 205125.0}, {"date": "2011-06-09", "close": 1.2217855, "volume": 319520.0}, {"date": "2011-06-10", "close": 1.2217855, "volume": 779668.0}, {"date": "2011-06-14", "close": 1.226732, "volume": 50818.0}, {"date": "2011-06-15", "close": 1.216839, "volume": 278465.0}, {"date": "2011-06-16", "close": 1.206946, "volume": 435960.0}, {"date": "2011-06-17", "close": 1.197053, "volume": 216982.0}, {"date": "2011-06-20", "close": 1.197053, "volume": 236940.0}, {"date": "2011-06-21", "close": 1.206946, "volume": 1130523.0}, {"date": "2011-06-22", "close": 1.197053, "volume": 274162.0}, {"date": "2011-06-23", "close": 1.177267, "volume": 255714.0}, {"date": "2011-06-24", "close": 1.177267, "volume": 192795.0}, {"date": "2011-06-27", "close": 1.157481, "volume": 202581.0}, {"date": "2011-06-28", "close": 1.177267, "volume": 51793.0}, {"date": "2011-06-29", "close": 1.2019995, "volume": 156229.0}, {"date": "2011-06-30", "close": 1.216839, "volume": 120407.0}, {"date": "2011-07-01", "close": 1.216839, "volume": 40686.0}, {"date": "2011-07-04", "close": 1.2613575, "volume": 45641.0}, {"date": "2011-07-05", "close": 1.2514645, "volume": 216435.0}, {"date": "2011-07-06", "close": 1.2217855, "volume": 30622.0}, {"date": "2011-07-07", "close": 1.216839, "volume": 19265.0}, {"date": "2011-07-08", "close": 1.2316785, "volume": 31439.0}, {"date": "2011-07-11", "close": 1.2316785, "volume": 8821.0}, {"date": "2011-07-12", "close": 1.226732, "volume": 180723.0}, {"date": "2011-07-13", "close": 1.236625, "volume": 813563.0}, {"date": "2011-07-14", "close": 1.226732, "volume": 71911.0}, {"date": "2011-07-15", "close": 1.206946, "volume": 153768.0}, {"date": "2011-07-18", "close": 1.2019995, "volume": 114444.0}, {"date": "2011-07-19", "close": 1.197053, "volume": 222852.0}, {"date": "2011-07-20", "close": 1.18716, "volume": 44679.0}, {"date": "2011-07-21", "close": 1.18716, "volume": 37346.0}, {"date": "2011-07-22", "close": 1.1822135, "volume": 43164.0}, {"date": "2011-07-25", "close": 1.18716, "volume": 124230.0}, {"date": "2011-07-26", "close": 1.1921065, "volume": 185053.0}, {"date": "2011-07-27", "close": 1.1921065, "volume": 71259.0}, {"date": "2011-07-28", "close": 1.18716, "volume": 69490.0}, {"date": "2011-07-29", "close": 1.18716, "volume": 88807.0}, {"date": "2011-08-01", "close": 1.18716, "volume": 85088.0}, {"date": "2011-08-02", "close": 1.18716, "volume": 139157.0}, {"date": "2011-08-03", "close": 1.1723205, "volume": 21335.0}, {"date": "2011-08-04", "close": 1.177267, "volume": 116322.0}, {"date": "2011-08-05", "close": 1.137695, "volume": 219702.0}, {"date": "2011-08-08", "close": 1.1228555, "volume": 119103.0}, {"date": "2011-08-09", "close": 1.08823, "volume": 379426.0}, {"date": "2011-08-10", "close": 1.1030695, "volume": 249370.0}, {"date": "2011-08-11", "close": 1.0832835, "volume": 248746.0}, {"date": "2011-08-12", "close": 1.0931765, "volume": 177901.0}, {"date": "2011-08-15", "close": 1.078337, "volume": 320869.0}, {"date": "2011-08-16", "close": 1.08823, "volume": 382622.0}, {"date": "2011-08-17", "close": 1.0931765, "volume": 179451.0}, {"date": "2011-08-18", "close": 1.078337, "volume": 110152.0}, {"date": "2011-08-19", "close": 1.117909, "volume": 199735.0}, {"date": "2011-08-22", "close": 1.058551, "volume": 119500.0}, {"date": "2011-08-23", "close": 1.0634975, "volume": 106856.0}, {"date": "2011-08-24", "close": 1.058551, "volume": 570449.0}, {"date": "2011-08-25", "close": 1.058551, "volume": 604965.0}, {"date": "2011-08-26", "close": 1.028872, "volume": 429554.0}, {"date": "2011-08-29", "close": 1.0239255, "volume": 347855.0}, {"date": "2011-08-30", "close": 1.058551, "volume": 136637.0}, {"date": "2011-08-31", "close": 1.068444, "volume": 156633.0}, {"date": "2011-09-01", "close": 1.058551, "volume": 150138.0}, {"date": "2011-09-02", "close": 1.078337, "volume": 253975.0}, {"date": "2011-09-05", "close": 1.038765, "volume": 253806.0}, {"date": "2011-09-06", "close": 1.048658, "volume": 112112.0}, {"date": "2011-09-07", "close": 1.0437115, "volume": 483633.0}, {"date": "2011-09-08", "close": 1.048658, "volume": 302643.0}, {"date": "2011-09-09", "close": 1.0338185, "volume": 373380.0}, {"date": "2011-09-12", "close": 1.0239255, "volume": 229682.0}, {"date": "2011-09-13", "close": 1.048658, "volume": 498626.0}, {"date": "2011-09-14", "close": 1.018979, "volume": 263198.0}, {"date": "2011-09-15", "close": 1.018979, "volume": 335507.0}, {"date": "2011-09-16", "close": 1.0140325, "volume": 177208.0}, {"date": "2011-09-19", "close": 1.0239255, "volume": 329687.0}, {"date": "2011-09-20", "close": 1.058551, "volume": 54447.0}, {"date": "2011-09-21", "close": 1.0536045, "volume": 75725.0}, {"date": "2011-09-22", "close": 1.048658, "volume": 153912.0}, {"date": "2011-09-23", "close": 1.048658, "volume": 135849.0}, {"date": "2011-09-26", "close": 1.048658, "volume": 106710.0}, {"date": "2011-09-27", "close": 1.0536045, "volume": 43917.0}, {"date": "2011-09-28", "close": 1.058551, "volume": 336359.0}, {"date": "2011-09-29", "close": 1.0338185, "volume": 257382.0}, {"date": "2011-09-30", "close": 1.048658, "volume": 34920.0}, {"date": "2011-10-03", "close": 1.0437115, "volume": 145685.0}, {"date": "2011-10-04", "close": 1.0634975, "volume": 13646.0}, {"date": "2011-10-05", "close": 1.0338185, "volume": 285867.0}, {"date": "2011-10-06", "close": 1.038765, "volume": 62169.0}, {"date": "2011-10-07", "close": 1.048658, "volume": 1592991.0}, {"date": "2011-10-10", "close": 1.058551, "volume": 48447.0}, {"date": "2011-10-11", "close": 1.08823, "volume": 62426.0}, {"date": "2011-10-12", "close": 1.1228555, "volume": 150295.0}, {"date": "2011-10-13", "close": 1.1525345, "volume": 79311.0}, {"date": "2011-10-14", "close": 1.1624275, "volume": 259786.0}, {"date": "2011-10-17", "close": 1.1525345, "volume": 310362.0}, {"date": "2011-10-18", "close": 1.147588, "volume": 123177.0}, {"date": "2011-10-19", "close": 1.137695, "volume": 50960.0}, {"date": "2011-10-20", "close": 1.157481, "volume": 243828.0}, {"date": "2011-10-21", "close": 1.167374, "volume": 266900.0}, {"date": "2011-10-24", "close": 1.1426415, "volume": 306744.0}, {"date": "2011-10-25", "close": 1.157481, "volume": 244262.0}, {"date": "2011-10-26", "close": 1.1525345, "volume": 641859.0}, {"date": "2011-10-27", "close": 1.157481, "volume": 151056.0}, {"date": "2011-10-28", "close": 1.177267, "volume": 238021.0}, {"date": "2011-10-31", "close": 1.1525345, "volume": 76316.0}, {"date": "2011-11-01", "close": 1.1327485, "volume": 67446.0}, {"date": "2011-11-02", "close": 1.1426415, "volume": 658558.0}, {"date": "2011-11-03", "close": 1.127802, "volume": 145806.0}, {"date": "2011-11-04", "close": 1.147588, "volume": 21592.0}, {"date": "2011-11-07", "close": 1.1228555, "volume": 11095.0}, {"date": "2011-11-08", "close": 1.127802, "volume": 829176.0}, {"date": "2011-11-09", "close": 1.1228555, "volume": 38876.0}, {"date": "2011-11-10", "close": 1.1228555, "volume": 95750.0}, {"date": "2011-11-11", "close": 1.08823, "volume": 70090.0}, {"date": "2011-11-14", "close": 1.127802, "volume": 105210.0}, {"date": "2011-11-15", "close": 1.127802, "volume": 66039.0}, {"date": "2011-11-16", "close": 1.1426415, "volume": 40046.0}, {"date": "2011-11-17", "close": 1.137695, "volume": 47163.0}, {"date": "2011-11-18", "close": 1.1228555, "volume": 75450.0}, {"date": "2011-11-21", "close": 1.098123, "volume": 15786.0}, {"date": "2011-11-22", "close": 1.058551, "volume": 106317.0}, {"date": "2011-11-23", "close": 1.058551, "volume": 553327.0}, {"date": "2011-11-24", "close": 1.058551, "volume": 22109.0}, {"date": "2011-11-25", "close": 1.038765, "volume": 80314.0}, {"date": "2011-11-28", "close": 1.038765, "volume": 103975.0}, {"date": "2011-11-29", "close": 1.0041395, "volume": 111277.0}, {"date": "2011-11-30", "close": 0.9843535, "volume": 192213.0}, {"date": "2011-12-01", "close": 0.9893, "volume": 348186.0}, {"date": "2011-12-02", "close": 0.9942465, "volume": 97537.0}, {"date": "2011-12-05", "close": 0.969514, "volume": 96092.0}, {"date": "2011-12-06", "close": 1.018979, "volume": 101889.0}, {"date": "2011-12-07", "close": 1.018979, "volume": 141493.0}, {"date": "2011-12-08", "close": 1.0437115, "volume": 405802.0}, {"date": "2011-12-09", "close": 1.038765, "volume": 123686.0}, {"date": "2011-12-12", "close": 1.058551, "volume": 121516.0}, {"date": "2011-12-13", "close": 1.038765, "volume": 11044.0}, {"date": "2011-12-14", "close": 1.048658, "volume": 118923.0}, {"date": "2011-12-15", "close": 1.058551, "volume": 278074.0}, {"date": "2011-12-16", "close": 1.078337, "volume": 290183.0}, {"date": "2011-12-19", "close": 1.078337, "volume": 282686.0}, {"date": "2011-12-20", "close": 1.038765, "volume": 137415.0}, {"date": "2011-12-21", "close": 1.038765, "volume": 18086.0}, {"date": "2011-12-22", "close": 1.038765, "volume": 38429.0}, {"date": "2011-12-23", "close": 1.038765, "volume": 5054.0}, {"date": "2011-12-28", "close": 1.038765, "volume": 32686.0}, {"date": "2011-12-29", "close": 1.038765, "volume": 15166.0}, {"date": "2011-12-30", "close": 1.038765, "volume": 8087.0}, {"date": "2012-01-03", "close": 1.0437115, "volume": 56425.0}, {"date": "2012-01-04", "close": 1.038765, "volume": 508259.0}, {"date": "2012-01-05", "close": 1.028872, "volume": 412663.0}, {"date": "2012-01-06", "close": 1.0338185, "volume": 48857.0}, {"date": "2012-01-09", "close": 1.038765, "volume": 23170.0}, {"date": "2012-01-10", "close": 1.0338185, "volume": 14234.0}, {"date": "2012-01-11", "close": 1.0239255, "volume": 143787.0}, {"date": "2012-01-12", "close": 1.009086, "volume": 67587.0}, {"date": "2012-01-13", "close": 1.009086, "volume": 3956.0}, {"date": "2012-01-16", "close": 0.999193, "volume": 74300.0}, {"date": "2012-01-17", "close": 1.018979, "volume": 24651.0}, {"date": "2012-01-18", "close": 1.009086, "volume": 81137.0}, {"date": "2012-01-19", "close": 0.999193, "volume": 121981.0}, {"date": "2012-01-20", "close": 0.9893, "volume": 116117.0}, {"date": "2012-01-23", "close": 1.0041395, "volume": 559992.0}, {"date": "2012-01-24", "close": 1.018979, "volume": 164503.0}, {"date": "2012-01-25", "close": 1.018979, "volume": 100031.0}, {"date": "2012-01-27", "close": 1.028872, "volume": 73771.0}, {"date": "2012-01-30", "close": 1.018979, "volume": 26780.0}, {"date": "2012-01-31", "close": 1.009086, "volume": 59976.0}, {"date": "2012-02-01", "close": 1.018979, "volume": 18777.0}, {"date": "2012-02-02", "close": 1.078337, "volume": 43752.0}, {"date": "2012-02-03", "close": 1.038765, "volume": 53470.0}, {"date": "2012-02-06", "close": 1.038765, "volume": 62143.0}, {"date": "2012-02-07", "close": 1.009086, "volume": 632722.0}, {"date": "2012-02-08", "close": 1.048658, "volume": 69917.0}, {"date": "2012-02-09", "close": 1.018979, "volume": 137903.0}, {"date": "2012-02-10", "close": 1.0041395, "volume": 115217.0}, {"date": "2012-02-13", "close": 1.038765, "volume": 34882.0}, {"date": "2012-02-14", "close": 1.0239255, "volume": 60682.0}, {"date": "2012-02-15", "close": 1.018979, "volume": 14253.0}, {"date": "2012-02-16", "close": 1.0239255, "volume": 100748.0}, {"date": "2012-02-17", "close": 1.038765, "volume": 26220.0}, {"date": "2012-02-20", "close": 1.0140325, "volume": 157348.0}, {"date": "2012-02-21", "close": 1.0041395, "volume": 221267.0}, {"date": "2012-02-22", "close": 1.028872, "volume": 2329006.0}, {"date": "2012-02-23", "close": 1.038765, "volume": 200124.0}, {"date": "2012-02-24", "close": 1.0536045, "volume": 352711.0}, {"date": "2012-02-27", "close": 1.068444, "volume": 300934.0}, {"date": "2012-02-28", "close": 1.098123, "volume": 400901.0}, {"date": "2012-02-29", "close": 1.1426415, "volume": 483970.0}, {"date": "2012-03-01", "close": 1.137695, "volume": 287119.0}, {"date": "2012-03-02", "close": 1.157481, "volume": 226783.0}, {"date": "2012-03-05", "close": 1.0931765, "volume": 134396.0}, {"date": "2012-03-06", "close": 1.137695, "volume": 312500.0}, {"date": "2012-03-07", "close": 1.098123, "volume": 129016.0}, {"date": "2012-03-08", "close": 1.0733905, "volume": 163672.0}, {"date": "2012-03-09", "close": 1.108016, "volume": 262932.0}, {"date": "2012-03-12", "close": 1.127802, "volume": 1007132.0}, {"date": "2012-03-13", "close": 1.1426415, "volume": 9854283.0}, {"date": "2012-03-14", "close": 1.1327485, "volume": 276439.0}, {"date": "2012-03-15", "close": 1.2019995, "volume": 1657514.0}, {"date": "2012-03-16", "close": 1.216839, "volume": 730023.0}, {"date": "2012-03-19", "close": 1.167374, "volume": 529795.0}, {"date": "2012-03-20", "close": 1.1624275, "volume": 360603.0}, {"date": "2012-03-21", "close": 1.147588, "volume": 350748.0}, {"date": "2012-03-22", "close": 1.1822135, "volume": 197187.0}, {"date": "2012-03-23", "close": 1.18716, "volume": 1204107.0}, {"date": "2012-03-26", "close": 1.157481, "volume": 273496.0}, {"date": "2012-03-27", "close": 1.167374, "volume": 211773.0}, {"date": "2012-03-28", "close": 1.157481, "volume": 304608.0}, {"date": "2012-03-29", "close": 1.157481, "volume": 70643.0}, {"date": "2012-03-30", "close": 1.157481, "volume": 168125.0}, {"date": "2012-04-02", "close": 1.167374, "volume": 419657.0}, {"date": "2012-04-03", "close": 1.18716, "volume": 355148.0}, {"date": "2012-04-04", "close": 1.216839, "volume": 851510.0}, {"date": "2012-04-05", "close": 1.206946, "volume": 439364.0}, {"date": "2012-04-10", "close": 1.206946, "volume": 214542.0}, {"date": "2012-04-11", "close": 1.2118925, "volume": 243240.0}, {"date": "2012-04-12", "close": 1.2118925, "volume": 293950.0}, {"date": "2012-04-13", "close": 1.216839, "volume": 147000.0}, {"date": "2012-04-16", "close": 1.206946, "volume": 272873.0}, {"date": "2012-04-17", "close": 1.216839, "volume": 392655.0}, {"date": "2012-04-18", "close": 1.216839, "volume": 446835.0}, {"date": "2012-04-19", "close": 1.216839, "volume": 564683.0}, {"date": "2012-04-20", "close": 1.216839, "volume": 298136.0}, {"date": "2012-04-23", "close": 1.197053, "volume": 74816.0}, {"date": "2012-04-24", "close": 1.18716, "volume": 114280.0}, {"date": "2012-04-26", "close": 1.197053, "volume": 137953.0}, {"date": "2012-04-27", "close": 1.206946, "volume": 189051.0}, {"date": "2012-04-30", "close": 1.197053, "volume": 766518.0}, {"date": "2012-05-01", "close": 1.18716, "volume": 112026.0}, {"date": "2012-05-02", "close": 1.206946, "volume": 60818.0}, {"date": "2012-05-03", "close": 1.2019995, "volume": 65623.0}, {"date": "2012-05-04", "close": 1.2019995, "volume": 110348.0}, {"date": "2012-05-07", "close": 1.197053, "volume": 80504.0}, {"date": "2012-05-08", "close": 1.18716, "volume": 907648.0}, {"date": "2012-05-09", "close": 1.18716, "volume": 856404.0}, {"date": "2012-05-10", "close": 1.1921065, "volume": 223108.0}, {"date": "2012-05-11", "close": 1.18716, "volume": 65547.0}, {"date": "2012-05-14", "close": 1.18716, "volume": 3910993.0}, {"date": "2012-05-15", "close": 1.2118925, "volume": 437130.0}, {"date": "2012-05-16", "close": 1.206946, "volume": 3859642.0}, {"date": "2012-05-17", "close": 1.18716, "volume": 65655.0}, {"date": "2012-05-18", "close": 1.167374, "volume": 271651.0}, {"date": "2012-05-21", "close": 1.1624275, "volume": 246658.0}, {"date": "2012-05-22", "close": 1.1822135, "volume": 122746.0}, {"date": "2012-05-23", "close": 1.038765, "volume": 780166.0}, {"date": "2012-05-24", "close": 0.999193, "volume": 454124.0}, {"date": "2012-05-25", "close": 1.038765, "volume": 376362.0}, {"date": "2012-05-28", "close": 1.009086, "volume": 776058.0}, {"date": "2012-05-29", "close": 0.999193, "volume": 111848.0}, {"date": "2012-05-30", "close": 0.9942465, "volume": 179559.0}, {"date": "2012-05-31", "close": 0.999193, "volume": 150300.0}, {"date": "2012-06-01", "close": 0.9893, "volume": 69079.0}, {"date": "2012-06-04", "close": 0.969514, "volume": 164154.0}, {"date": "2012-06-05", "close": 0.9546745, "volume": 477769.0}, {"date": "2012-06-06", "close": 0.969514, "volume": 155732.0}, {"date": "2012-06-07", "close": 0.9744605, "volume": 111950.0}, {"date": "2012-06-08", "close": 0.959621, "volume": 179806.0}, {"date": "2012-06-12", "close": 0.949728, "volume": 343130.0}, {"date": "2012-06-13", "close": 0.969514, "volume": 344501.0}, {"date": "2012-06-14", "close": 0.9447815, "volume": 269026.0}, {"date": "2012-06-15", "close": 0.9744605, "volume": 381684.0}, {"date": "2012-06-18", "close": 0.9843535, "volume": 345754.0}, {"date": "2012-06-19", "close": 0.9744605, "volume": 135135.0}, {"date": "2012-06-20", "close": 1.028872, "volume": 281417.0}, {"date": "2012-06-21", "close": 1.009086, "volume": 54184.0}, {"date": "2012-06-22", "close": 1.0041395, "volume": 224854.0}, {"date": "2012-06-25", "close": 0.9843535, "volume": 136243.0}, {"date": "2012-06-26", "close": 0.9893, "volume": 47747.0}, {"date": "2012-06-27", "close": 0.9843535, "volume": 221518.0}, {"date": "2012-06-28", "close": 0.9843535, "volume": 199524.0}, {"date": "2012-06-29", "close": 1.009086, "volume": 163690.0}, {"date": "2012-07-02", "close": 0.9843535, "volume": 104429.0}, {"date": "2012-07-03", "close": 1.0140325, "volume": 51140.0}, {"date": "2012-07-04", "close": 1.028872, "volume": 853619.0}, {"date": "2012-07-05", "close": 1.018979, "volume": 142648.0}, {"date": "2012-07-06", "close": 1.018979, "volume": 48993.0}, {"date": "2012-07-09", "close": 1.0140325, "volume": 138535.0}, {"date": "2012-07-10", "close": 0.9893, "volume": 54230.0}, {"date": "2012-07-11", "close": 1.0041395, "volume": 125230.0}, {"date": "2012-07-12", "close": 0.9893, "volume": 100801.0}, {"date": "2012-07-13", "close": 0.9893, "volume": 148627.0}, {"date": "2012-07-16", "close": 0.9942465, "volume": 64350.0}, {"date": "2012-07-17", "close": 0.9942465, "volume": 181900.0}, {"date": "2012-07-18", "close": 1.0338185, "volume": 615590.0}, {"date": "2012-07-19", "close": 1.018979, "volume": 275378.0}, {"date": "2012-07-20", "close": 1.038765, "volume": 55954.0}, {"date": "2012-07-23", "close": 1.028872, "volume": 126796.0}, {"date": "2012-07-24", "close": 1.038765, "volume": 38617.0}, {"date": "2012-07-25", "close": 1.0239255, "volume": 130923.0}, {"date": "2012-07-26", "close": 1.0239255, "volume": 34539.0}, {"date": "2012-07-27", "close": 1.028872, "volume": 108023.0}, {"date": "2012-07-30", "close": 1.028872, "volume": 60448.0}, {"date": "2012-07-31", "close": 1.028872, "volume": 99809.0}, {"date": "2012-08-01", "close": 1.028872, "volume": 84705.0}, {"date": "2012-08-02", "close": 1.0239255, "volume": 88241.0}, {"date": "2012-08-03", "close": 1.058551, "volume": 1189502.0}, {"date": "2012-08-06", "close": 1.0634975, "volume": 28465.0}, {"date": "2012-08-07", "close": 1.08823, "volume": 58859.0}, {"date": "2012-08-08", "close": 1.08823, "volume": 220832.0}, {"date": "2012-08-09", "close": 1.08823, "volume": 176139.0}, {"date": "2012-08-10", "close": 1.0931765, "volume": 65608.0}, {"date": "2012-08-13", "close": 1.08823, "volume": 161719.0}, {"date": "2012-08-14", "close": 1.1030695, "volume": 69220.0}, {"date": "2012-08-15", "close": 1.1030695, "volume": 46258.0}, {"date": "2012-08-16", "close": 1.078337, "volume": 121044.0}, {"date": "2012-08-17", "close": 1.078337, "volume": 719985.0}, {"date": "2012-08-20", "close": 1.08823, "volume": 2386.0}, {"date": "2012-08-21", "close": 1.08823, "volume": 147654.0}, {"date": "2012-08-22", "close": 1.08823, "volume": 150915.0}, {"date": "2012-08-23", "close": 1.08823, "volume": 149286.0}, {"date": "2012-08-24", "close": 1.068444, "volume": 133809.0}, {"date": "2012-08-27", "close": 1.068444, "volume": 199413.0}, {"date": "2012-08-28", "close": 1.068444, "volume": 50753.0}, {"date": "2012-08-29", "close": 1.08823, "volume": 182522.0}, {"date": "2012-08-30", "close": 1.1030695, "volume": 150555.0}, {"date": "2012-08-31", "close": 1.137695, "volume": 281976.0}, {"date": "2012-09-03", "close": 1.038765, "volume": 43617.0}, {"date": "2012-09-04", "close": 1.068444, "volume": 179698.0}, {"date": "2012-09-05", "close": 1.068444, "volume": 1643797.0}, {"date": "2012-09-06", "close": 1.0733905, "volume": 670465.0}, {"date": "2012-09-07", "close": 1.0733905, "volume": 122760.0}, {"date": "2012-09-10", "close": 1.08823, "volume": 147158.0}, {"date": "2012-09-11", "close": 1.068444, "volume": 53335.0}, {"date": "2012-09-12", "close": 1.0634975, "volume": 145619.0}, {"date": "2012-09-13", "close": 1.0832835, "volume": 2708260.0}, {"date": "2012-09-14", "close": 1.078337, "volume": 4125216.0}, {"date": "2012-09-17", "close": 1.0733905, "volume": 113230.0}, {"date": "2012-09-18", "close": 1.0832835, "volume": 245815.0}, {"date": "2012-09-19", "close": 1.068444, "volume": 96993.0}, {"date": "2012-09-20", "close": 1.08823, "volume": 3119946.0}, {"date": "2012-09-21", "close": 1.1228555, "volume": 297371.0}, {"date": "2012-09-24", "close": 1.1228555, "volume": 294929.0}, {"date": "2012-09-25", "close": 1.1624275, "volume": 453083.0}, {"date": "2012-09-26", "close": 1.157481, "volume": 477012.0}, {"date": "2012-09-27", "close": 1.157481, "volume": 281472.0}, {"date": "2012-09-28", "close": 1.1525345, "volume": 512780.0}, {"date": "2012-10-01", "close": 1.1327485, "volume": 99319.0}, {"date": "2012-10-02", "close": 1.147588, "volume": 124279.0}, {"date": "2012-10-03", "close": 1.137695, "volume": 306170.0}, {"date": "2012-10-04", "close": 1.127802, "volume": 177478.0}, {"date": "2012-10-05", "close": 1.127802, "volume": 114908.0}, {"date": "2012-10-08", "close": 1.127802, "volume": 129790.0}, {"date": "2012-10-09", "close": 1.1228555, "volume": 220199.0}, {"date": "2012-10-10", "close": 1.127802, "volume": 257285.0}, {"date": "2012-10-11", "close": 1.098123, "volume": 122276.0}, {"date": "2012-10-12", "close": 1.1030695, "volume": 277172.0}, {"date": "2012-10-15", "close": 1.108016, "volume": 150979.0}, {"date": "2012-10-16", "close": 1.1228555, "volume": 153913.0}, {"date": "2012-10-17", "close": 1.127802, "volume": 189173.0}, {"date": "2012-10-18", "close": 1.127802, "volume": 166809.0}, {"date": "2012-10-19", "close": 1.137695, "volume": 835858.0}, {"date": "2012-10-22", "close": 1.1525345, "volume": 237653.0}, {"date": "2012-10-23", "close": 1.157481, "volume": 384400.0}, {"date": "2012-10-24", "close": 1.157481, "volume": 177162.0}, {"date": "2012-10-25", "close": 1.1327485, "volume": 66808.0}, {"date": "2012-10-26", "close": 1.137695, "volume": 65056.0}, {"date": "2012-10-29", "close": 1.1525345, "volume": 244066.0}, {"date": "2012-10-30", "close": 1.1525345, "volume": 19497.0}, {"date": "2012-10-31", "close": 1.137695, "volume": 108481.0}, {"date": "2012-11-01", "close": 1.137695, "volume": 329397.0}, {"date": "2012-11-02", "close": 1.1327485, "volume": 126111.0}, {"date": "2012-11-05", "close": 1.117909, "volume": 49536.0}, {"date": "2012-11-06", "close": 1.1228555, "volume": 57319.0}, {"date": "2012-11-07", "close": 1.117909, "volume": 108277.0}, {"date": "2012-11-08", "close": 1.117909, "volume": 164329.0}, {"date": "2012-11-09", "close": 1.1030695, "volume": 148323.0}, {"date": "2012-11-12", "close": 1.137695, "volume": 434875.0}, {"date": "2012-11-13", "close": 1.1327485, "volume": 82376.0}, {"date": "2012-11-14", "close": 1.137695, "volume": 650995.0}, {"date": "2012-11-15", "close": 1.137695, "volume": 339671.0}, {"date": "2012-11-16", "close": 1.137695, "volume": 423010.0}, {"date": "2012-11-19", "close": 1.137695, "volume": 415043.0}, {"date": "2012-11-20", "close": 1.1327485, "volume": 846062.0}, {"date": "2012-11-21", "close": 1.1426415, "volume": 124546.0}, {"date": "2012-11-22", "close": 1.137695, "volume": 130797.0}, {"date": "2012-11-23", "close": 1.137695, "volume": 205032.0}, {"date": "2012-11-26", "close": 1.1327485, "volume": 185737.0}, {"date": "2012-11-27", "close": 1.137695, "volume": 349489.0}, {"date": "2012-11-28", "close": 1.1228555, "volume": 189436.0}, {"date": "2012-11-29", "close": 1.098123, "volume": 3431044.0}, {"date": "2012-11-30", "close": 1.0832835, "volume": 674921.0}, {"date": "2012-12-03", "close": 1.0437115, "volume": 436690.0}, {"date": "2012-12-04", "close": 1.0832835, "volume": 699180.0}, {"date": "2012-12-05", "close": 1.1228555, "volume": 696386.0}, {"date": "2012-12-06", "close": 1.147588, "volume": 700677.0}, {"date": "2012-12-07", "close": 1.1426415, "volume": 475409.0}, {"date": "2012-12-10", "close": 1.1228555, "volume": 428198.0}, {"date": "2012-12-11", "close": 1.1129625, "volume": 369273.0}, {"date": "2012-12-12", "close": 1.1228555, "volume": 383643.0}, {"date": "2012-12-13", "close": 1.1228555, "volume": 423663.0}, {"date": "2012-12-14", "close": 1.098123, "volume": 561386.0}, {"date": "2012-12-17", "close": 1.108016, "volume": 529757.0}, {"date": "2012-12-18", "close": 1.108016, "volume": 206437.0}, {"date": "2012-12-19", "close": 1.0832835, "volume": 1320223.0}, {"date": "2012-12-20", "close": 1.0832835, "volume": 208555.0}, {"date": "2012-12-21", "close": 1.078337, "volume": 335493.0}, {"date": "2012-12-24", "close": 1.08823, "volume": 301429.0}, {"date": "2012-12-27", "close": 1.08823, "volume": 40251.0}, {"date": "2012-12-28", "close": 1.08823, "volume": 448887.0}, {"date": "2012-12-31", "close": 1.08823, "volume": 63559.0}, {"date": "2013-01-02", "close": 1.08823, "volume": 923865.0}, {"date": "2013-01-03", "close": 1.0832835, "volume": 859811.0}, {"date": "2013-01-04", "close": 1.0733905, "volume": 471690.0}, {"date": "2013-01-07", "close": 1.0832835, "volume": 299359.0}, {"date": "2013-01-08", "close": 1.098123, "volume": 227075.0}, {"date": "2013-01-09", "close": 1.108016, "volume": 217521.0}, {"date": "2013-01-10", "close": 1.1327485, "volume": 434718.0}, {"date": "2013-01-11", "close": 1.137695, "volume": 743741.0}, {"date": "2013-01-14", "close": 1.137695, "volume": 376734.0}, {"date": "2013-01-15", "close": 1.1327485, "volume": 393878.0}, {"date": "2013-01-16", "close": 1.137695, "volume": 340885.0}, {"date": "2013-01-17", "close": 1.137695, "volume": 497500.0}, {"date": "2013-01-18", "close": 1.137695, "volume": 1169443.0}, {"date": "2013-01-21", "close": 1.1426415, "volume": 932836.0}, {"date": "2013-01-22", "close": 1.167374, "volume": 896736.0}, {"date": "2013-01-23", "close": 1.167374, "volume": 325292.0}, {"date": "2013-01-24", "close": 1.167374, "volume": 241765.0}, {"date": "2013-01-25", "close": 1.1723205, "volume": 473451.0}, {"date": "2013-01-29", "close": 1.1822135, "volume": 1320854.0}, {"date": "2013-01-30", "close": 1.167374, "volume": 557751.0}, {"date": "2013-01-31", "close": 1.167374, "volume": 471956.0}, {"date": "2013-02-01", "close": 1.1624275, "volume": 301418.0}, {"date": "2013-02-04", "close": 1.157481, "volume": 877654.0}, {"date": "2013-02-05", "close": 1.167374, "volume": 638955.0}, {"date": "2013-02-06", "close": 1.1723205, "volume": 441471.0}, {"date": "2013-02-07", "close": 1.1921065, "volume": 1358410.0}, {"date": "2013-02-08", "close": 1.197053, "volume": 1875679.0}, {"date": "2013-02-11", "close": 1.18716, "volume": 408141.0}, {"date": "2013-02-12", "close": 1.197053, "volume": 1763261.0}, {"date": "2013-02-13", "close": 1.206946, "volume": 758152.0}, {"date": "2013-02-14", "close": 1.206946, "volume": 1439726.0}, {"date": "2013-02-15", "close": 1.1822135, "volume": 1301129.0}, {"date": "2013-02-18", "close": 1.18716, "volume": 676130.0}, {"date": "2013-02-19", "close": 1.18716, "volume": 710146.0}, {"date": "2013-02-20", "close": 1.08823, "volume": 2825309.0}, {"date": "2013-02-21", "close": 1.058551, "volume": 1231988.0}, {"date": "2013-02-22", "close": 1.058551, "volume": 2325680.0}, {"date": "2013-02-25", "close": 1.058551, "volume": 513750.0}, {"date": "2013-02-26", "close": 1.058551, "volume": 509918.0}, {"date": "2013-02-27", "close": 1.0634975, "volume": 413661.0}, {"date": "2013-02-28", "close": 1.078337, "volume": 327690.0}, {"date": "2013-03-01", "close": 1.08823, "volume": 324347.0}, {"date": "2013-03-04", "close": 1.068444, "volume": 458510.0}, {"date": "2013-03-05", "close": 1.0634975, "volume": 409923.0}, {"date": "2013-03-06", "close": 1.0832835, "volume": 551663.0}, {"date": "2013-03-07", "close": 1.058551, "volume": 390709.0}, {"date": "2013-03-08", "close": 1.0733905, "volume": 534519.0}, {"date": "2013-03-11", "close": 1.0733905, "volume": 385273.0}, {"date": "2013-03-12", "close": 1.0832835, "volume": 507978.0}, {"date": "2013-03-13", "close": 1.08823, "volume": 433185.0}, {"date": "2013-03-14", "close": 1.08823, "volume": 419517.0}, {"date": "2013-03-15", "close": 1.1228555, "volume": 6690923.0}, {"date": "2013-03-18", "close": 1.078337, "volume": 324025.0}, {"date": "2013-03-19", "close": 1.117909, "volume": 365489.0}, {"date": "2013-03-20", "close": 1.117909, "volume": 170055.0}, {"date": "2013-03-21", "close": 1.117909, "volume": 489396.0}, {"date": "2013-03-22", "close": 0.920049, "volume": 2440848.0}, {"date": "2013-03-25", "close": 0.939835, "volume": 1206493.0}, {"date": "2013-03-26", "close": 0.920049, "volume": 1153113.0}, {"date": "2013-03-27", "close": 0.9249955, "volume": 613333.0}, {"date": "2013-03-28", "close": 0.920049, "volume": 139352.0}, {"date": "2013-04-02", "close": 0.880477, "volume": 865690.0}, {"date": "2013-04-03", "close": 0.8854235, "volume": 332451.0}, {"date": "2013-04-04", "close": 0.870584, "volume": 390045.0}, {"date": "2013-04-05", "close": 0.89037, "volume": 224099.0}, {"date": "2013-04-08", "close": 0.880477, "volume": 552483.0}, {"date": "2013-04-09", "close": 0.8755305, "volume": 303968.0}, {"date": "2013-04-10", "close": 0.880477, "volume": 1592878.0}, {"date": "2013-04-11", "close": 0.900263, "volume": 643510.0}, {"date": "2013-04-12", "close": 0.870584, "volume": 402744.0}, {"date": "2013-04-15", "close": 0.840905, "volume": 1066656.0}, {"date": "2013-04-16", "close": 0.821119, "volume": 233791.0}, {"date": "2013-04-17", "close": 0.79144, "volume": 801676.0}, {"date": "2013-04-18", "close": 0.79144, "volume": 860586.0}, {"date": "2013-04-19", "close": 0.811226, "volume": 615835.0}, {"date": "2013-04-22", "close": 0.8161725, "volume": 938883.0}, {"date": "2013-04-23", "close": 0.821119, "volume": 373560.0}, {"date": "2013-04-24", "close": 0.801333, "volume": 549893.0}, {"date": "2013-04-26", "close": 0.821119, "volume": 213457.0}, {"date": "2013-04-29", "close": 0.8260655, "volume": 311332.0}, {"date": "2013-04-30", "close": 0.840905, "volume": 459825.0}, {"date": "2013-05-01", "close": 0.821119, "volume": 248296.0}, {"date": "2013-05-02", "close": 0.8161725, "volume": 238044.0}, {"date": "2013-05-03", "close": 0.7766005, "volume": 928467.0}, {"date": "2013-05-06", "close": 0.831012, "volume": 892131.0}, {"date": "2013-05-07", "close": 0.831012, "volume": 1166554.0}, {"date": "2013-05-08", "close": 0.8359585, "volume": 611565.0}, {"date": "2013-05-09", "close": 0.811226, "volume": 1705918.0}, {"date": "2013-05-10", "close": 0.8062795, "volume": 307806.0}, {"date": "2013-05-13", "close": 0.811226, "volume": 453399.0}, {"date": "2013-05-14", "close": 0.79144, "volume": 423545.0}, {"date": "2013-05-15", "close": 0.79144, "volume": 202932.0}, {"date": "2013-05-16", "close": 0.781547, "volume": 265894.0}, {"date": "2013-05-17", "close": 0.781547, "volume": 310852.0}, {"date": "2013-05-20", "close": 0.7667075, "volume": 166581.0}, {"date": "2013-05-21", "close": 0.781547, "volume": 481347.0}, {"date": "2013-05-22", "close": 0.7766005, "volume": 1146363.0}, {"date": "2013-05-23", "close": 0.79144, "volume": 249454.0}, {"date": "2013-05-24", "close": 0.8161725, "volume": 901383.0}, {"date": "2013-05-27", "close": 0.811226, "volume": 366022.0}, {"date": "2013-05-28", "close": 0.79144, "volume": 223904.0}, {"date": "2013-05-29", "close": 0.7864935, "volume": 342157.0}, {"date": "2013-05-30", "close": 0.7963865, "volume": 491777.0}, {"date": "2013-05-31", "close": 0.7963865, "volume": 271478.0}, {"date": "2013-06-03", "close": 0.79144, "volume": 358095.0}, {"date": "2013-06-04", "close": 0.811226, "volume": 664258.0}, {"date": "2013-06-05", "close": 0.801333, "volume": 166472.0}, {"date": "2013-06-06", "close": 0.7864935, "volume": 147521.0}, {"date": "2013-06-07", "close": 0.781547, "volume": 192166.0}, {"date": "2013-06-11", "close": 0.79144, "volume": 644119.0}, {"date": "2013-06-12", "close": 0.781547, "volume": 121914.0}, {"date": "2013-06-13", "close": 0.781547, "volume": 310136.0}, {"date": "2013-06-14", "close": 0.761761, "volume": 403531.0}, {"date": "2013-06-17", "close": 0.722189, "volume": 972697.0}, {"date": "2013-06-18", "close": 0.7271355, "volume": 292668.0}, {"date": "2013-06-19", "close": 0.7469215, "volume": 226416.0}, {"date": "2013-06-20", "close": 0.7568145, "volume": 267667.0}, {"date": "2013-06-21", "close": 0.751868, "volume": 199878.0}, {"date": "2013-06-24", "close": 0.7469215, "volume": 311951.0}, {"date": "2013-06-25", "close": 0.7864935, "volume": 505083.0}, {"date": "2013-06-26", "close": 0.751868, "volume": 180731.0}, {"date": "2013-06-27", "close": 0.751868, "volume": 465926.0}, {"date": "2013-06-28", "close": 0.741975, "volume": 151808.0}, {"date": "2013-07-01", "close": 0.761761, "volume": 35765.0}, {"date": "2013-07-02", "close": 0.771654, "volume": 225705.0}, {"date": "2013-07-03", "close": 0.7667075, "volume": 180482.0}, {"date": "2013-07-04", "close": 0.7864935, "volume": 110913.0}, {"date": "2013-07-05", "close": 0.821119, "volume": 100409.0}, {"date": "2013-07-08", "close": 0.79144, "volume": 1646671.0}, {"date": "2013-07-09", "close": 0.7667075, "volume": 98255.0}, {"date": "2013-07-10", "close": 0.7568145, "volume": 427970.0}, {"date": "2013-07-11", "close": 0.7963865, "volume": 135130.0}, {"date": "2013-07-12", "close": 0.8161725, "volume": 245842.0}, {"date": "2013-07-15", "close": 0.7766005, "volume": 63555.0}, {"date": "2013-07-16", "close": 0.79144, "volume": 99935.0}, {"date": "2013-07-17", "close": 0.771654, "volume": 99948.0}, {"date": "2013-07-18", "close": 0.781547, "volume": 7917.0}, {"date": "2013-07-19", "close": 0.781547, "volume": 73395.0}, {"date": "2013-07-22", "close": 0.7667075, "volume": 57093.0}, {"date": "2013-07-23", "close": 0.7667075, "volume": 306216.0}, {"date": "2013-07-24", "close": 0.7766005, "volume": 217925.0}, {"date": "2013-07-25", "close": 0.811226, "volume": 322618.0}, {"date": "2013-07-26", "close": 0.831012, "volume": 7486333.0}, {"date": "2013-07-29", "close": 0.870584, "volume": 961111.0}, {"date": "2013-07-30", "close": 0.831012, "volume": 478854.0}, {"date": "2013-07-31", "close": 0.850798, "volume": 542002.0}, {"date": "2013-08-01", "close": 0.8359585, "volume": 334835.0}, {"date": "2013-08-02", "close": 0.8458515, "volume": 198533.0}, {"date": "2013-08-05", "close": 0.850798, "volume": 101103.0}, {"date": "2013-08-06", "close": 0.850798, "volume": 176988.0}, {"date": "2013-08-07", "close": 0.831012, "volume": 40466.0}, {"date": "2013-08-08", "close": 0.840905, "volume": 44062.0}, {"date": "2013-08-09", "close": 0.8260655, "volume": 83970.0}, {"date": "2013-08-12", "close": 0.831012, "volume": 78524.0}, {"date": "2013-08-13", "close": 0.8161725, "volume": 84788.0}, {"date": "2013-08-14", "close": 0.821119, "volume": 54224.0}, {"date": "2013-08-15", "close": 0.821119, "volume": 106839.0}, {"date": "2013-08-16", "close": 0.8359585, "volume": 88046.0}, {"date": "2013-08-19", "close": 0.8260655, "volume": 47007.0}, {"date": "2013-08-20", "close": 0.811226, "volume": 247324.0}, {"date": "2013-08-21", "close": 0.79144, "volume": 963232.0}, {"date": "2013-08-22", "close": 0.7864935, "volume": 612845.0}, {"date": "2013-08-23", "close": 0.801333, "volume": 74354.0}, {"date": "2013-08-26", "close": 0.8062795, "volume": 288446.0}, {"date": "2013-08-27", "close": 0.8062795, "volume": 68634.0}, {"date": "2013-08-28", "close": 0.811226, "volume": 369042.0}, {"date": "2013-08-29", "close": 0.8062795, "volume": 181845.0}, {"date": "2013-08-30", "close": 0.7963865, "volume": 264179.0}, {"date": "2013-09-02", "close": 0.801333, "volume": 195234.0}, {"date": "2013-09-03", "close": 0.831012, "volume": 273838.0}, {"date": "2013-09-04", "close": 0.831012, "volume": 300444.0}, {"date": "2013-09-05", "close": 0.8359585, "volume": 188036.0}, {"date": "2013-09-06", "close": 0.831012, "volume": 256305.0}, {"date": "2013-09-09", "close": 0.8161725, "volume": 129820.0}, {"date": "2013-09-10", "close": 0.79144, "volume": 865388.0}, {"date": "2013-09-11", "close": 0.7963865, "volume": 187360.0}, {"date": "2013-09-12", "close": 0.8062795, "volume": 241299.0}, {"date": "2013-09-13", "close": 0.7963865, "volume": 1228804.0}, {"date": "2013-09-16", "close": 0.8062795, "volume": 376915.0}, {"date": "2013-09-17", "close": 0.811226, "volume": 303291.0}, {"date": "2013-09-18", "close": 0.811226, "volume": 345568.0}, {"date": "2013-09-19", "close": 0.821119, "volume": 2634562.0}, {"date": "2013-09-20", "close": 0.831012, "volume": 2187818.0}, {"date": "2013-09-23", "close": 0.811226, "volume": 1228465.0}, {"date": "2013-09-24", "close": 0.831012, "volume": 77812.0}, {"date": "2013-09-25", "close": 0.811226, "volume": 45108.0}, {"date": "2013-09-26", "close": 0.831012, "volume": 2527.0}, {"date": "2013-09-27", "close": 0.831012, "volume": 131077.0}, {"date": "2013-09-30", "close": 0.821119, "volume": 785287.0}, {"date": "2013-10-01", "close": 0.831012, "volume": 971137.0}, {"date": "2013-10-02", "close": 0.8260655, "volume": 515784.0}, {"date": "2013-10-03", "close": 0.821119, "volume": 359474.0}, {"date": "2013-10-04", "close": 0.8161725, "volume": 108329.0}, {"date": "2013-10-07", "close": 0.850798, "volume": 101313.0}, {"date": "2013-10-08", "close": 0.840905, "volume": 123715.0}, {"date": "2013-10-09", "close": 0.840905, "volume": 123044.0}, {"date": "2013-10-10", "close": 0.8260655, "volume": 159485.0}, {"date": "2013-10-11", "close": 0.840905, "volume": 2619939.0}, {"date": "2013-10-14", "close": 0.840905, "volume": 96007.0}, {"date": "2013-10-15", "close": 0.831012, "volume": 84265.0}, {"date": "2013-10-16", "close": 0.840905, "volume": 274168.0}, {"date": "2013-10-17", "close": 0.801333, "volume": 881023.0}, {"date": "2013-10-18", "close": 0.79144, "volume": 410746.0}, {"date": "2013-10-21", "close": 0.8062795, "volume": 216306.0}, {"date": "2013-10-22", "close": 0.821119, "volume": 454875.0}, {"date": "2013-10-23", "close": 0.840905, "volume": 978421.0}, {"date": "2013-10-24", "close": 0.8458515, "volume": 674741.0}, {"date": "2013-10-25", "close": 0.8557445, "volume": 239973.0}, {"date": "2013-10-28", "close": 0.850798, "volume": 500281.0}, {"date": "2013-10-29", "close": 0.840905, "volume": 473412.0}, {"date": "2013-10-30", "close": 0.840905, "volume": 1138145.0}, {"date": "2013-10-31", "close": 0.8458515, "volume": 59985.0}, {"date": "2013-11-01", "close": 0.840905, "volume": 209804.0}, {"date": "2013-11-04", "close": 0.850798, "volume": 276809.0}, {"date": "2013-11-05", "close": 0.840905, "volume": 40651.0}, {"date": "2013-11-06", "close": 0.8656375, "volume": 281170.0}, {"date": "2013-11-07", "close": 0.8656375, "volume": 354184.0}, {"date": "2013-11-08", "close": 0.860691, "volume": 139794.0}, {"date": "2013-11-11", "close": 0.8458515, "volume": 649351.0}, {"date": "2013-11-12", "close": 0.850798, "volume": 117229.0}, {"date": "2013-11-13", "close": 0.870584, "volume": 147574.0}, {"date": "2013-11-14", "close": 0.8953165, "volume": 380365.0}, {"date": "2013-11-15", "close": 0.8953165, "volume": 235243.0}, {"date": "2013-11-18", "close": 0.880477, "volume": 108668.0}, {"date": "2013-11-19", "close": 0.8755305, "volume": 391976.0}, {"date": "2013-11-20", "close": 0.8854235, "volume": 139192.0}, {"date": "2013-11-21", "close": 0.8854235, "volume": 245894.0}, {"date": "2013-11-22", "close": 0.8854235, "volume": 84472.0}, {"date": "2013-11-25", "close": 0.8557445, "volume": 473940.0}, {"date": "2013-11-26", "close": 0.8755305, "volume": 198908.0}, {"date": "2013-11-27", "close": 0.8458515, "volume": 310087.0}, {"date": "2013-11-28", "close": 0.8458515, "volume": 176037.0}, {"date": "2013-11-29", "close": 0.850798, "volume": 131287.0}, {"date": "2013-12-02", "close": 0.850798, "volume": 173748.0}, {"date": "2013-12-03", "close": 0.8359585, "volume": 293896.0}, {"date": "2013-12-04", "close": 0.870584, "volume": 101183.0}, {"date": "2013-12-05", "close": 0.821119, "volume": 291772.0}, {"date": "2013-12-06", "close": 0.79144, "volume": 312873.0}, {"date": "2013-12-09", "close": 0.7963865, "volume": 125290.0}, {"date": "2013-12-10", "close": 0.79144, "volume": 576600.0}, {"date": "2013-12-11", "close": 0.7766005, "volume": 427249.0}, {"date": "2013-12-12", "close": 0.751868, "volume": 710137.0}, {"date": "2013-12-13", "close": 0.7568145, "volume": 494257.0}, {"date": "2013-12-16", "close": 0.7667075, "volume": 199724.0}, {"date": "2013-12-17", "close": 0.7963865, "volume": 293134.0}, {"date": "2013-12-18", "close": 0.79144, "volume": 175528.0}, {"date": "2013-12-19", "close": 0.801333, "volume": 206437.0}, {"date": "2013-12-20", "close": 0.831012, "volume": 1024545.0}, {"date": "2013-12-23", "close": 0.850798, "volume": 113174.0}, {"date": "2013-12-24", "close": 0.831012, "volume": 99925.0}, {"date": "2013-12-27", "close": 0.8557445, "volume": 65687.0}, {"date": "2013-12-30", "close": 0.8458515, "volume": 106032.0}, {"date": "2013-12-31", "close": 0.8557445, "volume": 134063.0}, {"date": "2014-01-02", "close": 0.8755305, "volume": 92662.0}, {"date": "2014-01-03", "close": 0.880477, "volume": 88073.0}, {"date": "2014-01-06", "close": 0.870584, "volume": 253298.0}, {"date": "2014-01-07", "close": 0.8854235, "volume": 198707.0}, {"date": "2014-01-08", "close": 0.8755305, "volume": 28789.0}, {"date": "2014-01-09", "close": 0.910156, "volume": 293922.0}, {"date": "2014-01-10", "close": 0.89037, "volume": 701128.0}, {"date": "2014-01-13", "close": 0.880477, "volume": 119330.0}, {"date": "2014-01-14", "close": 0.860691, "volume": 76790.0}, {"date": "2014-01-15", "close": 0.860691, "volume": 210420.0}, {"date": "2014-01-16", "close": 0.860691, "volume": 99243.0}, {"date": "2014-01-17", "close": 0.831012, "volume": 139481.0}, {"date": "2014-01-20", "close": 0.8260655, "volume": 43477.0}, {"date": "2014-01-21", "close": 0.8359585, "volume": 47505.0}, {"date": "2014-01-22", "close": 0.8359585, "volume": 96333.0}, {"date": "2014-01-23", "close": 0.850798, "volume": 118250.0}, {"date": "2014-01-24", "close": 0.831012, "volume": 60896.0}, {"date": "2014-01-28", "close": 0.801333, "volume": 380702.0}, {"date": "2014-01-29", "close": 0.7963865, "volume": 36545.0}, {"date": "2014-01-30", "close": 0.801333, "volume": 109618.0}, {"date": "2014-01-31", "close": 0.7963865, "volume": 34504.0}, {"date": "2014-02-03", "close": 0.7963865, "volume": 73532.0}, {"date": "2014-02-04", "close": 0.7864935, "volume": 139918.0}, {"date": "2014-02-05", "close": 0.781547, "volume": 89703.0}, {"date": "2014-02-06", "close": 0.781547, "volume": 430092.0}, {"date": "2014-02-07", "close": 0.7864935, "volume": 121219.0}, {"date": "2014-02-10", "close": 0.781547, "volume": 486242.0}, {"date": "2014-02-11", "close": 0.79144, "volume": 240528.0}, {"date": "2014-02-12", "close": 0.811226, "volume": 218890.0}, {"date": "2014-02-13", "close": 0.8161725, "volume": 238944.0}, {"date": "2014-02-14", "close": 0.7963865, "volume": 200206.0}, {"date": "2014-02-17", "close": 0.801333, "volume": 117140.0}, {"date": "2014-02-18", "close": 0.7963865, "volume": 64199.0}, {"date": "2014-02-19", "close": 0.831012, "volume": 486453.0}, {"date": "2014-02-20", "close": 0.850798, "volume": 511252.0}, {"date": "2014-02-21", "close": 0.8359585, "volume": 231046.0}, {"date": "2014-02-24", "close": 0.821119, "volume": 309281.0}, {"date": "2014-02-25", "close": 0.860691, "volume": 456707.0}, {"date": "2014-02-26", "close": 0.8359585, "volume": 349587.0}, {"date": "2014-02-27", "close": 0.831012, "volume": 283669.0}, {"date": "2014-02-28", "close": 0.8260655, "volume": 12737.0}, {"date": "2014-03-03", "close": 0.811226, "volume": 126613.0}, {"date": "2014-03-04", "close": 0.8260655, "volume": 36326.0}, {"date": "2014-03-05", "close": 0.8260655, "volume": 132098.0}, {"date": "2014-03-06", "close": 0.801333, "volume": 93254.0}, {"date": "2014-03-07", "close": 0.821119, "volume": 178114.0}, {"date": "2014-03-10", "close": 0.8260655, "volume": 84097.0}, {"date": "2014-03-11", "close": 0.8260655, "volume": 98005.0}, {"date": "2014-03-12", "close": 0.811226, "volume": 189485.0}, {"date": "2014-03-13", "close": 0.831012, "volume": 80443.0}, {"date": "2014-03-14", "close": 0.831012, "volume": 200109.0}, {"date": "2014-03-17", "close": 0.8161725, "volume": 21867.0}, {"date": "2014-03-18", "close": 0.801333, "volume": 405637.0}, {"date": "2014-03-19", "close": 0.8260655, "volume": 153828.0}, {"date": "2014-03-20", "close": 0.850798, "volume": 388333.0}, {"date": "2014-03-21", "close": 0.801333, "volume": 406519.0}, {"date": "2014-03-24", "close": 0.811226, "volume": 1469976.0}, {"date": "2014-03-25", "close": 0.821119, "volume": 665658.0}, {"date": "2014-03-26", "close": 0.8161725, "volume": 508409.0}, {"date": "2014-03-27", "close": 0.821119, "volume": 504236.0}, {"date": "2014-03-28", "close": 0.8161725, "volume": 2671325.0}, {"date": "2014-03-31", "close": 0.821119, "volume": 168575.0}, {"date": "2014-04-01", "close": 0.811226, "volume": 256687.0}, {"date": "2014-04-02", "close": 0.821119, "volume": 331774.0}, {"date": "2014-04-03", "close": 0.811226, "volume": 475369.0}, {"date": "2014-04-04", "close": 0.8062795, "volume": 55904.0}, {"date": "2014-04-07", "close": 0.8062795, "volume": 335024.0}, {"date": "2014-04-08", "close": 0.8161725, "volume": 158432.0}, {"date": "2014-04-09", "close": 0.8260655, "volume": 104039.0}, {"date": "2014-04-10", "close": 0.811226, "volume": 123545.0}, {"date": "2014-04-11", "close": 0.811226, "volume": 389427.0}, {"date": "2014-04-14", "close": 0.850798, "volume": 1045347.0}, {"date": "2014-04-15", "close": 0.860691, "volume": 820436.0}, {"date": "2014-04-16", "close": 0.860691, "volume": 487080.0}, {"date": "2014-04-17", "close": 0.860691, "volume": 359961.0}, {"date": "2014-04-22", "close": 0.860691, "volume": 277532.0}, {"date": "2014-04-23", "close": 0.8458515, "volume": 182735.0}, {"date": "2014-04-24", "close": 0.8359585, "volume": 101548.0}, {"date": "2014-04-28", "close": 0.8359585, "volume": 171306.0}, {"date": "2014-04-29", "close": 0.8359585, "volume": 109222.0}, {"date": "2014-04-30", "close": 0.8359585, "volume": 88107.0}, {"date": "2014-05-01", "close": 0.831012, "volume": 124670.0}, {"date": "2014-05-02", "close": 0.8359585, "volume": 155647.0}, {"date": "2014-05-05", "close": 0.8260655, "volume": 61990.0}, {"date": "2014-05-06", "close": 0.8359585, "volume": 109745.0}, {"date": "2014-05-07", "close": 0.8359585, "volume": 65248.0}, {"date": "2014-05-08", "close": 0.8359585, "volume": 49386.0}, {"date": "2014-05-09", "close": 0.8359585, "volume": 45178.0}, {"date": "2014-05-12", "close": 0.8359585, "volume": 175703.0}, {"date": "2014-05-13", "close": 0.8359585, "volume": 106403.0}, {"date": "2014-05-14", "close": 0.8359585, "volume": 112491.0}, {"date": "2014-05-15", "close": 0.831012, "volume": 170624.0}, {"date": "2014-05-16", "close": 0.821119, "volume": 268907.0}, {"date": "2014-05-19", "close": 0.8359585, "volume": 175419.0}, {"date": "2014-05-20", "close": 0.8359585, "volume": 37094.0}, {"date": "2014-05-21", "close": 0.821119, "volume": 98506.0}, {"date": "2014-05-22", "close": 0.821119, "volume": 107517.0}, {"date": "2014-05-23", "close": 0.831012, "volume": 77537.0}, {"date": "2014-05-26", "close": 0.821119, "volume": 56883.0}, {"date": "2014-05-27", "close": 0.8359585, "volume": 237154.0}, {"date": "2014-05-28", "close": 0.831012, "volume": 368274.0}, {"date": "2014-05-29", "close": 0.840905, "volume": 148384.0}, {"date": "2014-05-30", "close": 0.840905, "volume": 36140.0}, {"date": "2014-06-02", "close": 0.8359585, "volume": 36418.0}, {"date": "2014-06-03", "close": 0.8260655, "volume": 148867.0}, {"date": "2014-06-04", "close": 0.831012, "volume": 129238.0}, {"date": "2014-06-05", "close": 0.8359585, "volume": 451107.0}, {"date": "2014-06-06", "close": 0.831012, "volume": 587018.0}, {"date": "2014-06-10", "close": 0.831012, "volume": 237048.0}, {"date": "2014-06-11", "close": 0.831012, "volume": 76011.0}, {"date": "2014-06-12", "close": 0.821119, "volume": 98419.0}, {"date": "2014-06-13", "close": 0.811226, "volume": 130517.0}, {"date": "2014-06-16", "close": 0.8062795, "volume": 75103.0}, {"date": "2014-06-17", "close": 0.8062795, "volume": 89316.0}, {"date": "2014-06-18", "close": 0.811226, "volume": 295922.0}, {"date": "2014-06-19", "close": 0.831012, "volume": 212903.0}, {"date": "2014-06-20", "close": 0.831012, "volume": 77909.0}, {"date": "2014-06-23", "close": 0.8359585, "volume": 55977.0}, {"date": "2014-06-24", "close": 0.8062795, "volume": 475145.0}, {"date": "2014-06-25", "close": 0.8260655, "volume": 87730.0}, {"date": "2014-06-26", "close": 0.8161725, "volume": 256306.0}, {"date": "2014-06-27", "close": 0.821119, "volume": 39582.0}, {"date": "2014-06-30", "close": 0.7864935, "volume": 920791.0}, {"date": "2014-07-01", "close": 0.79144, "volume": 71248.0}, {"date": "2014-07-02", "close": 0.79144, "volume": 153112.0}, {"date": "2014-07-03", "close": 0.8062795, "volume": 59108.0}, {"date": "2014-07-04", "close": 0.7963865, "volume": 322684.0}, {"date": "2014-07-07", "close": 0.8062795, "volume": 68920.0}, {"date": "2014-07-08", "close": 0.79144, "volume": 375053.0}, {"date": "2014-07-09", "close": 0.801333, "volume": 202880.0}, {"date": "2014-07-10", "close": 0.79144, "volume": 67605.0}, {"date": "2014-07-11", "close": 0.781547, "volume": 1632588.0}, {"date": "2014-07-14", "close": 0.781547, "volume": 79505.0}, {"date": "2014-07-15", "close": 0.7766005, "volume": 208889.0}, {"date": "2014-07-16", "close": 0.7766005, "volume": 276640.0}, {"date": "2014-07-17", "close": 0.7864935, "volume": 29736.0}, {"date": "2014-07-18", "close": 0.831012, "volume": 157825.0}, {"date": "2014-07-21", "close": 0.831012, "volume": 170369.0}, {"date": "2014-07-22", "close": 0.821119, "volume": 53420.0}, {"date": "2014-07-23", "close": 0.811226, "volume": 89470.0}, {"date": "2014-07-24", "close": 0.8260655, "volume": 71057.0}, {"date": "2014-07-25", "close": 0.831012, "volume": 50228.0}, {"date": "2014-07-28", "close": 0.8260655, "volume": 44268.0}, {"date": "2014-07-29", "close": 0.811226, "volume": 2529843.0}, {"date": "2014-07-30", "close": 0.8161725, "volume": 125582.0}, {"date": "2014-07-31", "close": 0.811226, "volume": 89066.0}, {"date": "2014-08-01", "close": 0.801333, "volume": 122083.0}, {"date": "2014-08-04", "close": 0.8062795, "volume": 76229.0}, {"date": "2014-08-05", "close": 0.7963865, "volume": 164855.0}, {"date": "2014-08-06", "close": 0.781547, "volume": 2685866.0}, {"date": "2014-08-07", "close": 0.761761, "volume": 387541.0}, {"date": "2014-08-08", "close": 0.771654, "volume": 406357.0}, {"date": "2014-08-11", "close": 0.751868, "volume": 129881.0}, {"date": "2014-08-12", "close": 0.781547, "volume": 204655.0}, {"date": "2014-08-13", "close": 0.7963865, "volume": 164410.0}, {"date": "2014-08-14", "close": 0.801333, "volume": 57486.0}, {"date": "2014-08-15", "close": 0.811226, "volume": 960175.0}, {"date": "2014-08-18", "close": 0.801333, "volume": 317516.0}, {"date": "2014-08-19", "close": 0.811226, "volume": 296100.0}, {"date": "2014-08-20", "close": 0.8458515, "volume": 395926.0}, {"date": "2014-08-21", "close": 0.8656375, "volume": 438446.0}, {"date": "2014-08-22", "close": 0.870584, "volume": 179823.0}, {"date": "2014-08-25", "close": 0.880477, "volume": 282000.0}, {"date": "2014-08-26", "close": 0.8755305, "volume": 312549.0}, {"date": "2014-08-27", "close": 0.8755305, "volume": 442544.0}, {"date": "2014-08-28", "close": 0.870584, "volume": 269531.0}, {"date": "2014-08-29", "close": 0.880477, "volume": 4405319.0}, {"date": "2014-09-01", "close": 0.880477, "volume": 73739.0}, {"date": "2014-09-02", "close": 0.8755305, "volume": 133957.0}, {"date": "2014-09-03", "close": 0.870584, "volume": 421922.0}, {"date": "2014-09-04", "close": 0.89037, "volume": 142502.0}, {"date": "2014-09-05", "close": 0.900263, "volume": 306003.0}, {"date": "2014-09-08", "close": 0.9052095, "volume": 150021.0}, {"date": "2014-09-09", "close": 0.89037, "volume": 412215.0}, {"date": "2014-09-10", "close": 0.8755305, "volume": 98714.0}, {"date": "2014-09-11", "close": 0.870584, "volume": 135129.0}, {"date": "2014-09-12", "close": 0.8755305, "volume": 43080.0}, {"date": "2014-09-15", "close": 0.8656375, "volume": 148483.0}, {"date": "2014-09-16", "close": 0.850798, "volume": 1797291.0}, {"date": "2014-09-17", "close": 0.840905, "volume": 107241.0}, {"date": "2014-09-18", "close": 0.840905, "volume": 577850.0}, {"date": "2014-09-19", "close": 0.8062795, "volume": 261304.0}, {"date": "2014-09-22", "close": 0.840905, "volume": 90554.0}, {"date": "2014-09-23", "close": 0.8359585, "volume": 191113.0}, {"date": "2014-09-24", "close": 0.860691, "volume": 195113.0}, {"date": "2014-09-25", "close": 0.8359585, "volume": 22913.0}, {"date": "2014-09-26", "close": 0.8458515, "volume": 202189.0}, {"date": "2014-09-29", "close": 0.840905, "volume": 54687.0}, {"date": "2014-09-30", "close": 0.860691, "volume": 97733.0}, {"date": "2014-10-01", "close": 0.8854235, "volume": 157551.0}, {"date": "2014-10-02", "close": 0.89037, "volume": 164440.0}, {"date": "2014-10-03", "close": 0.850798, "volume": 151336.0}, {"date": "2014-10-06", "close": 0.8557445, "volume": 23292.0}, {"date": "2014-10-07", "close": 0.8854235, "volume": 93090.0}, {"date": "2014-10-08", "close": 0.880477, "volume": 154277.0}, {"date": "2014-10-09", "close": 0.880477, "volume": 81613.0}, {"date": "2014-10-10", "close": 0.860691, "volume": 450540.0}, {"date": "2014-10-13", "close": 0.860691, "volume": 133727.0}, {"date": "2014-10-14", "close": 0.8557445, "volume": 187454.0}, {"date": "2014-10-15", "close": 0.8458515, "volume": 146562.0}, {"date": "2014-10-16", "close": 0.831012, "volume": 64321.0}, {"date": "2014-10-17", "close": 0.840905, "volume": 1129512.0}, {"date": "2014-10-20", "close": 0.8260655, "volume": 154320.0}, {"date": "2014-10-21", "close": 0.850798, "volume": 178989.0}, {"date": "2014-10-22", "close": 0.840905, "volume": 39300.0}, {"date": "2014-10-23", "close": 0.840905, "volume": 81293.0}, {"date": "2014-10-24", "close": 0.8458515, "volume": 78353.0}, {"date": "2014-10-27", "close": 0.840905, "volume": 44853.0}, {"date": "2014-10-28", "close": 0.8656375, "volume": 271638.0}, {"date": "2014-10-29", "close": 0.870584, "volume": 43886.0}, {"date": "2014-10-30", "close": 0.860691, "volume": 242317.0}, {"date": "2014-10-31", "close": 0.860691, "volume": 165144.0}, {"date": "2014-11-03", "close": 0.8557445, "volume": 391354.0}, {"date": "2014-11-04", "close": 0.850798, "volume": 145829.0}, {"date": "2014-11-05", "close": 0.8359585, "volume": 423327.0}, {"date": "2014-11-06", "close": 0.8656375, "volume": 143437.0}, {"date": "2014-11-07", "close": 0.8755305, "volume": 750529.0}, {"date": "2014-11-10", "close": 0.8656375, "volume": 238399.0}, {"date": "2014-11-11", "close": 0.8755305, "volume": 100085.0}, {"date": "2014-11-12", "close": 0.870584, "volume": 163447.0}, {"date": "2014-11-13", "close": 0.880477, "volume": 232337.0}, {"date": "2014-11-14", "close": 0.89037, "volume": 66203.0}, {"date": "2014-11-17", "close": 0.900263, "volume": 176408.0}, {"date": "2014-11-18", "close": 0.910156, "volume": 203280.0}, {"date": "2014-11-19", "close": 0.929942, "volume": 314418.0}, {"date": "2014-11-20", "close": 0.949728, "volume": 363769.0}, {"date": "2014-11-21", "close": 0.949728, "volume": 315775.0}, {"date": "2014-11-24", "close": 0.959621, "volume": 419413.0}, {"date": "2014-11-25", "close": 0.959621, "volume": 103576.0}, {"date": "2014-11-26", "close": 0.949728, "volume": 129069.0}, {"date": "2014-11-27", "close": 0.949728, "volume": 157228.0}, {"date": "2014-11-28", "close": 0.9447815, "volume": 410879.0}, {"date": "2014-12-01", "close": 0.9447815, "volume": 476925.0}, {"date": "2014-12-02", "close": 0.929942, "volume": 286550.0}, {"date": "2014-12-03", "close": 0.9170811, "volume": 137272.0}, {"date": "2014-12-04", "close": 0.920049, "volume": 230390.0}, {"date": "2014-12-05", "close": 0.920049, "volume": 88744.0}, {"date": "2014-12-08", "close": 0.900263, "volume": 147019.0}, {"date": "2014-12-09", "close": 0.900263, "volume": 46117.0}, {"date": "2014-12-10", "close": 0.900263, "volume": 198759.0}, {"date": "2014-12-11", "close": 0.949728, "volume": 162457.0}, {"date": "2014-12-12", "close": 0.920049, "volume": 167216.0}, {"date": "2014-12-15", "close": 0.910156, "volume": 420636.0}, {"date": "2014-12-16", "close": 0.9052095, "volume": 191650.0}, {"date": "2014-12-17", "close": 0.8953165, "volume": 91952.0}, {"date": "2014-12-18", "close": 0.9052095, "volume": 139242.0}, {"date": "2014-12-19", "close": 0.910156, "volume": 219974.0}, {"date": "2014-12-22", "close": 0.910156, "volume": 81411.0}, {"date": "2014-12-23", "close": 0.910156, "volume": 49792.0}, {"date": "2014-12-24", "close": 0.920049, "volume": 19317.0}, {"date": "2014-12-29", "close": 0.910156, "volume": 77733.0}, {"date": "2014-12-30", "close": 0.939835, "volume": 84022.0}, {"date": "2014-12-31", "close": 0.929942, "volume": 37469.0}, {"date": "2015-01-02", "close": 0.939835, "volume": 12903.0}, {"date": "2015-01-05", "close": 0.9447815, "volume": 42443.0}, {"date": "2015-01-06", "close": 0.9447815, "volume": 37304.0}, {"date": "2015-01-07", "close": 0.949728, "volume": 247890.0}, {"date": "2015-01-08", "close": 0.959621, "volume": 198237.0}, {"date": "2015-01-09", "close": 0.979407, "volume": 156530.0}, {"date": "2015-01-12", "close": 0.9744605, "volume": 22887.0}, {"date": "2015-01-13", "close": 0.9546745, "volume": 154832.0}, {"date": "2015-01-14", "close": 0.949728, "volume": 610230.0}, {"date": "2015-01-15", "close": 0.949728, "volume": 142044.0}, {"date": "2015-01-16", "close": 0.949728, "volume": 177880.0}, {"date": "2015-01-19", "close": 0.959621, "volume": 19619.0}, {"date": "2015-01-20", "close": 0.9546745, "volume": 76131.0}, {"date": "2015-01-21", "close": 0.9546745, "volume": 141016.0}, {"date": "2015-01-22", "close": 0.9546745, "volume": 118710.0}, {"date": "2015-01-23", "close": 0.939835, "volume": 116165.0}, {"date": "2015-01-27", "close": 0.9546745, "volume": 27548.0}, {"date": "2015-01-28", "close": 0.949728, "volume": 54872.0}, {"date": "2015-01-29", "close": 0.939835, "volume": 211035.0}, {"date": "2015-01-30", "close": 0.900263, "volume": 493070.0}, {"date": "2015-02-02", "close": 0.939835, "volume": 572023.0}, {"date": "2015-02-03", "close": 0.9546745, "volume": 105846.0}, {"date": "2015-02-04", "close": 0.969514, "volume": 345863.0}, {"date": "2015-02-05", "close": 0.9893, "volume": 397057.0}, {"date": "2015-02-06", "close": 1.009086, "volume": 269563.0}, {"date": "2015-02-09", "close": 1.0239255, "volume": 200398.0}, {"date": "2015-02-10", "close": 1.0239255, "volume": 271092.0}, {"date": "2015-02-11", "close": 1.038765, "volume": 100852.0}, {"date": "2015-02-12", "close": 1.0536045, "volume": 245754.0}, {"date": "2015-02-13", "close": 1.0634975, "volume": 325325.0}, {"date": "2015-02-16", "close": 1.127802, "volume": 446543.0}, {"date": "2015-02-17", "close": 1.108016, "volume": 600625.0}, {"date": "2015-02-18", "close": 1.0803156, "volume": 214445.0}, {"date": "2015-02-19", "close": 1.018979, "volume": 343797.0}, {"date": "2015-02-20", "close": 1.068444, "volume": 330192.0}, {"date": "2015-02-23", "close": 1.0634975, "volume": 795998.0}, {"date": "2015-02-24", "close": 1.038765, "volume": 174674.0}, {"date": "2015-02-25", "close": 1.0338185, "volume": 117682.0}, {"date": "2015-02-26", "close": 0.9893, "volume": 392656.0}, {"date": "2015-02-27", "close": 1.028872, "volume": 218314.0}, {"date": "2015-03-02", "close": 0.999193, "volume": 46317.0}, {"date": "2015-03-03", "close": 1.018979, "volume": 200979.0}, {"date": "2015-03-04", "close": 1.038765, "volume": 153580.0}, {"date": "2015-03-05", "close": 1.0437115, "volume": 118447.0}, {"date": "2015-03-06", "close": 1.028872, "volume": 268793.0}, {"date": "2015-03-09", "close": 1.0437115, "volume": 224428.0}, {"date": "2015-03-10", "close": 1.009086, "volume": 102500.0}, {"date": "2015-03-11", "close": 1.048658, "volume": 208717.0}, {"date": "2015-03-12", "close": 1.0536045, "volume": 205005.0}, {"date": "2015-03-13", "close": 1.028872, "volume": 149916.0}, {"date": "2015-03-16", "close": 1.028872, "volume": 513081.0}, {"date": "2015-03-17", "close": 1.028872, "volume": 142900.0}, {"date": "2015-03-18", "close": 1.028872, "volume": 584188.0}, {"date": "2015-03-19", "close": 1.0536045, "volume": 1081993.0}, {"date": "2015-03-20", "close": 1.0634975, "volume": 162715.0}, {"date": "2015-03-23", "close": 1.08823, "volume": 300999.0}, {"date": "2015-03-24", "close": 1.078337, "volume": 347679.0}, {"date": "2015-03-25", "close": 1.08823, "volume": 1250697.0}, {"date": "2015-03-26", "close": 1.0733905, "volume": 686556.0}, {"date": "2015-03-27", "close": 1.108016, "volume": 421550.0}, {"date": "2015-03-30", "close": 1.098123, "volume": 458684.0}, {"date": "2015-03-31", "close": 1.058551, "volume": 417718.0}, {"date": "2015-04-01", "close": 1.098123, "volume": 866614.0}, {"date": "2015-04-02", "close": 1.08823, "volume": 179004.0}, {"date": "2015-04-07", "close": 1.108016, "volume": 248342.0}, {"date": "2015-04-08", "close": 1.1327485, "volume": 495711.0}, {"date": "2015-04-09", "close": 1.127802, "volume": 416655.0}, {"date": "2015-04-10", "close": 1.157481, "volume": 462605.0}, {"date": "2015-04-13", "close": 1.157481, "volume": 84244.0}, {"date": "2015-04-14", "close": 1.137695, "volume": 117534.0}, {"date": "2015-04-15", "close": 1.177267, "volume": 195271.0}, {"date": "2015-04-16", "close": 1.177267, "volume": 254699.0}, {"date": "2015-04-17", "close": 1.177267, "volume": 322126.0}, {"date": "2015-04-20", "close": 1.177267, "volume": 492324.0}, {"date": "2015-04-21", "close": 1.137695, "volume": 189297.0}, {"date": "2015-04-22", "close": 1.1228555, "volume": 149342.0}, {"date": "2015-04-23", "close": 1.0931765, "volume": 222814.0}, {"date": "2015-04-24", "close": 1.1030695, "volume": 350798.0}, {"date": "2015-04-27", "close": 1.078337, "volume": 234139.0}, {"date": "2015-04-28", "close": 1.0931765, "volume": 547806.0}, {"date": "2015-04-29", "close": 1.127802, "volume": 345439.0}, {"date": "2015-04-30", "close": 1.117909, "volume": 776152.0}, {"date": "2015-05-01", "close": 1.1426415, "volume": 420882.0}, {"date": "2015-05-04", "close": 1.1129625, "volume": 91517.0}, {"date": "2015-05-05", "close": 1.137695, "volume": 129118.0}, {"date": "2015-05-06", "close": 1.1426415, "volume": 349165.0}, {"date": "2015-05-07", "close": 1.137695, "volume": 133617.0}, {"date": "2015-05-08", "close": 1.098123, "volume": 183059.0}, {"date": "2015-05-11", "close": 1.108016, "volume": 176156.0}, {"date": "2015-05-12", "close": 1.108016, "volume": 195927.0}, {"date": "2015-05-13", "close": 1.108016, "volume": 449053.0}, {"date": "2015-05-14", "close": 1.1228555, "volume": 128358.0}, {"date": "2015-05-15", "close": 1.108016, "volume": 144919.0}, {"date": "2015-05-18", "close": 1.108016, "volume": 205053.0}, {"date": "2015-05-19", "close": 1.108016, "volume": 100123.0}, {"date": "2015-05-20", "close": 1.1129625, "volume": 146116.0}, {"date": "2015-05-21", "close": 1.108016, "volume": 83189.0}, {"date": "2015-05-22", "close": 1.117909, "volume": 169550.0}, {"date": "2015-05-25", "close": 1.127802, "volume": 324958.0}, {"date": "2015-05-26", "close": 1.157481, "volume": 512705.0}, {"date": "2015-05-27", "close": 1.1822135, "volume": 235490.0}, {"date": "2015-05-28", "close": 1.1723205, "volume": 78880.0}, {"date": "2015-05-29", "close": 1.177267, "volume": 170113.0}, {"date": "2015-06-01", "close": 1.177267, "volume": 621629.0}, {"date": "2015-06-02", "close": 1.167374, "volume": 555719.0}, {"date": "2015-06-03", "close": 1.167374, "volume": 269960.0}, {"date": "2015-06-04", "close": 1.1525345, "volume": 266872.0}, {"date": "2015-06-05", "close": 1.147588, "volume": 193062.0}, {"date": "2015-06-09", "close": 1.137695, "volume": 148436.0}, {"date": "2015-06-10", "close": 1.1525345, "volume": 132261.0}, {"date": "2015-06-11", "close": 1.226732, "volume": 1931973.0}, {"date": "2015-06-12", "close": 1.206946, "volume": 280640.0}, {"date": "2015-06-15", "close": 1.197053, "volume": 62335.0}, {"date": "2015-06-16", "close": 1.1723205, "volume": 150002.0}, {"date": "2015-06-17", "close": 1.147588, "volume": 362162.0}, {"date": "2015-06-18", "close": 1.197053, "volume": 207253.0}, {"date": "2015-06-19", "close": 1.2217855, "volume": 253419.0}, {"date": "2015-06-22", "close": 1.1822135, "volume": 68799.0}, {"date": "2015-06-23", "close": 1.18716, "volume": 112507.0}, {"date": "2015-06-24", "close": 1.18716, "volume": 174353.0}, {"date": "2015-06-25", "close": 1.2019995, "volume": 91436.0}, {"date": "2015-06-26", "close": 1.226732, "volume": 292515.0}, {"date": "2015-06-29", "close": 1.226732, "volume": 148295.0}, {"date": "2015-06-30", "close": 1.236625, "volume": 550149.0}, {"date": "2015-07-01", "close": 1.256411, "volume": 3769430.0}, {"date": "2015-07-02", "close": 1.276197, "volume": 486912.0}, {"date": "2015-07-03", "close": 1.246518, "volume": 95353.0}, {"date": "2015-07-06", "close": 1.2613575, "volume": 161775.0}, {"date": "2015-07-07", "close": 1.236625, "volume": 70788.0}, {"date": "2015-07-08", "close": 1.2514645, "volume": 87915.0}, {"date": "2015-07-09", "close": 1.2415715, "volume": 251557.0}, {"date": "2015-07-10", "close": 1.276197, "volume": 91346.0}, {"date": "2015-07-13", "close": 1.28609, "volume": 163059.0}, {"date": "2015-07-14", "close": 1.2811435, "volume": 7069906.0}, {"date": "2015-07-15", "close": 1.335555, "volume": 397036.0}, {"date": "2015-07-16", "close": 1.315769, "volume": 170455.0}, {"date": "2015-07-17", "close": 1.256411, "volume": 430319.0}, {"date": "2015-07-20", "close": 1.276197, "volume": 404652.0}, {"date": "2015-07-21", "close": 1.2514645, "volume": 154851.0}, {"date": "2015-07-22", "close": 1.305876, "volume": 490735.0}, {"date": "2015-07-23", "close": 1.315769, "volume": 188040.0}, {"date": "2015-07-24", "close": 1.315769, "volume": 142218.0}, {"date": "2015-07-27", "close": 1.345448, "volume": 381291.0}, {"date": "2015-07-28", "close": 1.315769, "volume": 128268.0}, {"date": "2015-07-29", "close": 1.3405015, "volume": 80008.0}, {"date": "2015-07-30", "close": 1.355341, "volume": 304348.0}, {"date": "2015-07-31", "close": 1.335555, "volume": 401177.0}, {"date": "2015-08-03", "close": 1.3405015, "volume": 849163.0}, {"date": "2015-08-04", "close": 1.325662, "volume": 184268.0}, {"date": "2015-08-05", "close": 1.345448, "volume": 522331.0}, {"date": "2015-08-06", "close": 1.3306085, "volume": 80263.0}, {"date": "2015-08-07", "close": 1.295983, "volume": 588798.0}, {"date": "2015-08-10", "close": 1.295983, "volume": 689753.0}, {"date": "2015-08-11", "close": 1.2811435, "volume": 164202.0}, {"date": "2015-08-12", "close": 1.2316785, "volume": 333854.0}, {"date": "2015-08-13", "close": 1.2514645, "volume": 122249.0}, {"date": "2015-08-14", "close": 1.2514645, "volume": 103485.0}, {"date": "2015-08-17", "close": 1.2514645, "volume": 59789.0}, {"date": "2015-08-18", "close": 1.2316785, "volume": 112351.0}, {"date": "2015-08-19", "close": 1.276197, "volume": 164032.0}, {"date": "2015-08-20", "close": 1.236625, "volume": 341200.0}, {"date": "2015-08-21", "close": 1.236625, "volume": 566029.0}, {"date": "2015-08-24", "close": 1.2118925, "volume": 270593.0}, {"date": "2015-08-25", "close": 1.206946, "volume": 306637.0}, {"date": "2015-08-26", "close": 1.2118925, "volume": 150972.0}, {"date": "2015-08-27", "close": 1.1921065, "volume": 328257.0}, {"date": "2015-08-28", "close": 1.2118925, "volume": 296112.0}, {"date": "2015-08-31", "close": 1.236625, "volume": 188442.0}, {"date": "2015-09-01", "close": 1.1921065, "volume": 199370.0}, {"date": "2015-09-02", "close": 1.236625, "volume": 207039.0}, {"date": "2015-09-03", "close": 1.18716, "volume": 280680.0}, {"date": "2015-09-04", "close": 1.206946, "volume": 134729.0}, {"date": "2015-09-07", "close": 1.2019995, "volume": 57308.0}, {"date": "2015-09-08", "close": 1.206946, "volume": 392271.0}, {"date": "2015-09-09", "close": 1.236625, "volume": 113426.0}, {"date": "2015-09-10", "close": 1.276197, "volume": 188182.0}, {"date": "2015-09-11", "close": 1.295983, "volume": 173987.0}, {"date": "2015-09-14", "close": 1.295983, "volume": 658308.0}, {"date": "2015-09-15", "close": 1.276197, "volume": 285489.0}, {"date": "2015-09-16", "close": 1.305876, "volume": 129723.0}, {"date": "2015-09-17", "close": 1.256411, "volume": 87216.0}, {"date": "2015-09-18", "close": 1.305876, "volume": 103934.0}, {"date": "2015-09-21", "close": 1.295983, "volume": 71421.0}, {"date": "2015-09-22", "close": 1.295983, "volume": 16217.0}, {"date": "2015-09-23", "close": 1.2910365, "volume": 37537.0}, {"date": "2015-09-24", "close": 1.266304, "volume": 76171.0}, {"date": "2015-09-25", "close": 1.295983, "volume": 62243.0}, {"date": "2015-09-28", "close": 1.2910365, "volume": 102776.0}, {"date": "2015-09-29", "close": 1.305876, "volume": 219318.0}, {"date": "2015-09-30", "close": 1.2811435, "volume": 133951.0}, {"date": "2015-10-01", "close": 1.2910365, "volume": 40580.0}, {"date": "2015-10-02", "close": 1.295983, "volume": 14453.0}, {"date": "2015-10-05", "close": 1.28609, "volume": 41484.0}, {"date": "2015-10-06", "close": 1.2910365, "volume": 173029.0}, {"date": "2015-10-07", "close": 1.2910365, "volume": 236373.0}, {"date": "2015-10-08", "close": 1.2910365, "volume": 96017.0}, {"date": "2015-10-09", "close": 1.3108225, "volume": 172919.0}, {"date": "2015-10-12", "close": 1.3503945, "volume": 159497.0}, {"date": "2015-10-13", "close": 1.3306085, "volume": 86178.0}, {"date": "2015-10-14", "close": 1.305876, "volume": 180781.0}, {"date": "2015-10-15", "close": 1.305876, "volume": 105878.0}, {"date": "2015-10-16", "close": 1.3108225, "volume": 81252.0}, {"date": "2015-10-19", "close": 1.3405015, "volume": 282289.0}, {"date": "2015-10-20", "close": 1.3108225, "volume": 68377.0}, {"date": "2015-10-21", "close": 1.305876, "volume": 4045071.0}, {"date": "2015-10-22", "close": 1.236625, "volume": 406971.0}, {"date": "2015-10-23", "close": 1.305876, "volume": 257751.0}, {"date": "2015-10-26", "close": 1.295983, "volume": 138514.0}, {"date": "2015-10-27", "close": 1.3009295, "volume": 105798.0}, {"date": "2015-10-28", "close": 1.3207155, "volume": 585149.0}, {"date": "2015-10-29", "close": 1.28609, "volume": 135789.0}, {"date": "2015-10-30", "close": 1.295983, "volume": 56892.0}, {"date": "2015-11-02", "close": 1.3207155, "volume": 148693.0}, {"date": "2015-11-03", "close": 1.28609, "volume": 143241.0}, {"date": "2015-11-04", "close": 1.276197, "volume": 191487.0}, {"date": "2015-11-05", "close": 1.28609, "volume": 22612.0}, {"date": "2015-11-06", "close": 1.305876, "volume": 300456.0}, {"date": "2015-11-09", "close": 1.325662, "volume": 1005285.0}, {"date": "2015-11-10", "close": 1.355341, "volume": 714792.0}, {"date": "2015-11-11", "close": 1.394913, "volume": 1335842.0}, {"date": "2015-11-12", "close": 1.424592, "volume": 648463.0}, {"date": "2015-11-13", "close": 1.4196455, "volume": 239586.0}, {"date": "2015-11-16", "close": 1.414699, "volume": 255098.0}, {"date": "2015-11-17", "close": 1.4493245, "volume": 1056606.0}, {"date": "2015-11-18", "close": 1.4691105, "volume": 891553.0}, {"date": "2015-11-19", "close": 1.4790035, "volume": 2978693.0}, {"date": "2015-11-20", "close": 1.48395, "volume": 561768.0}, {"date": "2015-11-23", "close": 1.523522, "volume": 523016.0}, {"date": "2015-11-24", "close": 1.5878265, "volume": 2305859.0}, {"date": "2015-11-25", "close": 1.58288, "volume": 840901.0}, {"date": "2015-11-26", "close": 1.58288, "volume": 584876.0}, {"date": "2015-11-27", "close": 1.572987, "volume": 190831.0}, {"date": "2015-11-30", "close": 1.622452, "volume": 630409.0}, {"date": "2015-12-01", "close": 1.622452, "volume": 2138177.0}, {"date": "2015-12-02", "close": 1.6273985, "volume": 541096.0}, {"date": "2015-12-03", "close": 1.6570775, "volume": 374983.0}, {"date": "2015-12-04", "close": 1.602666, "volume": 237445.0}, {"date": "2015-12-07", "close": 1.662024, "volume": 366216.0}, {"date": "2015-12-08", "close": 1.6175055, "volume": 395351.0}, {"date": "2015-12-09", "close": 1.5977195, "volume": 242826.0}, {"date": "2015-12-10", "close": 1.592773, "volume": 400259.0}, {"date": "2015-12-11", "close": 1.572987, "volume": 346951.0}, {"date": "2015-12-14", "close": 1.572987, "volume": 404380.0}, {"date": "2015-12-15", "close": 1.5581475, "volume": 661764.0}, {"date": "2015-12-16", "close": 1.543308, "volume": 255308.0}, {"date": "2015-12-17", "close": 1.5086825, "volume": 423231.0}, {"date": "2015-12-18", "close": 1.4592175, "volume": 1269671.0}, {"date": "2015-12-21", "close": 1.503736, "volume": 996644.0}, {"date": "2015-12-22", "close": 1.503736, "volume": 818087.0}, {"date": "2015-12-23", "close": 1.503736, "volume": 358694.0}, {"date": "2015-12-24", "close": 1.503736, "volume": 341398.0}, {"date": "2015-12-29", "close": 1.533415, "volume": 193371.0}, {"date": "2015-12-30", "close": 1.5482545, "volume": 347687.0}, {"date": "2015-12-31", "close": 1.503736, "volume": 145612.0}, {"date": "2016-01-04", "close": 1.5680405, "volume": 297627.0}, {"date": "2016-01-05", "close": 1.513629, "volume": 286821.0}, {"date": "2016-01-06", "close": 1.5185755, "volume": 2103743.0}, {"date": "2016-01-07", "close": 1.513629, "volume": 316397.0}, {"date": "2016-01-08", "close": 1.454271, "volume": 727389.0}, {"date": "2016-01-11", "close": 1.4493245, "volume": 451050.0}, {"date": "2016-01-12", "close": 1.434485, "volume": 136639.0}, {"date": "2016-01-13", "close": 1.493843, "volume": 366311.0}, {"date": "2016-01-14", "close": 1.4493245, "volume": 145497.0}, {"date": "2016-01-15", "close": 1.493843, "volume": 426007.0}, {"date": "2016-01-18", "close": 1.4592175, "volume": 177035.0}, {"date": "2016-01-19", "close": 1.4493245, "volume": 280959.0}, {"date": "2016-01-20", "close": 1.434485, "volume": 171186.0}, {"date": "2016-01-21", "close": 1.4196455, "volume": 294996.0}, {"date": "2016-01-22", "close": 1.424592, "volume": 223677.0}, {"date": "2016-01-25", "close": 1.4196455, "volume": 161508.0}, {"date": "2016-01-27", "close": 1.4295385, "volume": 409571.0}, {"date": "2016-01-28", "close": 1.4196455, "volume": 171501.0}, {"date": "2016-01-29", "close": 1.4592175, "volume": 551631.0}, {"date": "2016-02-01", "close": 1.404806, "volume": 349864.0}, {"date": "2016-02-02", "close": 1.4493245, "volume": 225499.0}, {"date": "2016-02-03", "close": 1.404806, "volume": 455412.0}, {"date": "2016-02-04", "close": 1.404806, "volume": 367029.0}, {"date": "2016-02-05", "close": 1.414699, "volume": 218798.0}, {"date": "2016-02-08", "close": 1.375127, "volume": 312854.0}, {"date": "2016-02-09", "close": 1.355341, "volume": 159912.0}, {"date": "2016-02-10", "close": 1.28609, "volume": 570631.0}, {"date": "2016-02-11", "close": 1.355341, "volume": 293140.0}, {"date": "2016-02-12", "close": 1.335555, "volume": 406415.0}, {"date": "2016-02-15", "close": 1.335555, "volume": 212429.0}, {"date": "2016-02-16", "close": 1.375127, "volume": 744052.0}, {"date": "2016-02-17", "close": 1.365234, "volume": 795531.0}, {"date": "2016-02-18", "close": 1.394913, "volume": 1153599.0}, {"date": "2016-02-19", "close": 1.3899665, "volume": 154615.0}, {"date": "2016-02-22", "close": 1.394913, "volume": 286447.0}, {"date": "2016-02-23", "close": 1.4394315, "volume": 473577.0}, {"date": "2016-02-24", "close": 1.404806, "volume": 442974.0}, {"date": "2016-02-25", "close": 1.404806, "volume": 489074.0}, {"date": "2016-02-26", "close": 1.3701805, "volume": 276000.0}, {"date": "2016-02-29", "close": 1.3701805, "volume": 831098.0}, {"date": "2016-03-01", "close": 1.2910365, "volume": 359967.0}, {"date": "2016-03-02", "close": 1.315769, "volume": 420256.0}, {"date": "2016-03-03", "close": 1.3108225, "volume": 486714.0}, {"date": "2016-03-04", "close": 1.325662, "volume": 352385.0}, {"date": "2016-03-07", "close": 1.3503945, "volume": 225250.0}, {"date": "2016-03-08", "close": 1.335555, "volume": 1092418.0}, {"date": "2016-03-09", "close": 1.335555, "volume": 1669838.0}, {"date": "2016-03-10", "close": 1.3108225, "volume": 1211584.0}, {"date": "2016-03-11", "close": 1.3009295, "volume": 2365683.0}, {"date": "2016-03-14", "close": 1.295983, "volume": 364176.0}, {"date": "2016-03-15", "close": 1.3108225, "volume": 361677.0}, {"date": "2016-03-16", "close": 1.335555, "volume": 1227469.0}, {"date": "2016-03-17", "close": 1.3701805, "volume": 772659.0}, {"date": "2016-03-18", "close": 1.355341, "volume": 723010.0}, {"date": "2016-03-21", "close": 1.325662, "volume": 271063.0}, {"date": "2016-03-22", "close": 1.315769, "volume": 207409.0}, {"date": "2016-03-23", "close": 1.305876, "volume": 304604.0}, {"date": "2016-03-24", "close": 1.315769, "volume": 106225.0}, {"date": "2016-03-29", "close": 1.2811435, "volume": 347555.0}, {"date": "2016-03-30", "close": 1.28609, "volume": 199258.0}, {"date": "2016-03-31", "close": 1.305876, "volume": 256456.0}, {"date": "2016-04-01", "close": 1.2811435, "volume": 347915.0}, {"date": "2016-04-04", "close": 1.276197, "volume": 214308.0}, {"date": "2016-04-05", "close": 1.28609, "volume": 283409.0}, {"date": "2016-04-06", "close": 1.28609, "volume": 498238.0}, {"date": "2016-04-07", "close": 1.276197, "volume": 2035899.0}, {"date": "2016-04-08", "close": 1.2514645, "volume": 1061532.0}, {"date": "2016-04-11", "close": 1.266304, "volume": 1207702.0}, {"date": "2016-04-12", "close": 1.2514645, "volume": 565388.0}, {"date": "2016-04-13", "close": 1.2415715, "volume": 2131377.0}, {"date": "2016-04-14", "close": 1.28609, "volume": 443170.0}, {"date": "2016-04-15", "close": 1.276197, "volume": 2300290.0}, {"date": "2016-04-18", "close": 1.2811435, "volume": 335346.0}, {"date": "2016-04-19", "close": 1.2910365, "volume": 190739.0}, {"date": "2016-04-20", "close": 1.3207155, "volume": 482097.0}, {"date": "2016-04-21", "close": 1.305876, "volume": 340139.0}, {"date": "2016-04-22", "close": 1.3108225, "volume": 339304.0}, {"date": "2016-04-26", "close": 1.3108225, "volume": 216633.0}, {"date": "2016-04-27", "close": 1.3009295, "volume": 329572.0}, {"date": "2016-04-28", "close": 1.305876, "volume": 4762128.0}, {"date": "2016-04-29", "close": 1.315769, "volume": 249197.0}, {"date": "2016-05-02", "close": 1.3306085, "volume": 156087.0}, {"date": "2016-05-03", "close": 1.3602875, "volume": 1286792.0}, {"date": "2016-05-04", "close": 1.345448, "volume": 128359.0}, {"date": "2016-05-05", "close": 1.335555, "volume": 147946.0}, {"date": "2016-05-06", "close": 1.305876, "volume": 266898.0}, {"date": "2016-05-09", "close": 1.335555, "volume": 307315.0}, {"date": "2016-05-10", "close": 1.3405015, "volume": 180077.0}, {"date": "2016-05-11", "close": 1.3108225, "volume": 264966.0}, {"date": "2016-05-12", "close": 1.305876, "volume": 278612.0}, {"date": "2016-05-13", "close": 1.3009295, "volume": 139311.0}, {"date": "2016-05-16", "close": 1.3009295, "volume": 287450.0}, {"date": "2016-05-17", "close": 1.315769, "volume": 224648.0}, {"date": "2016-05-18", "close": 1.3108225, "volume": 878953.0}, {"date": "2016-05-19", "close": 1.355341, "volume": 261510.0}, {"date": "2016-05-20", "close": 1.38502, "volume": 741638.0}, {"date": "2016-05-23", "close": 1.3701805, "volume": 346437.0}, {"date": "2016-05-24", "close": 1.3602875, "volume": 763158.0}, {"date": "2016-05-25", "close": 1.365234, "volume": 569122.0}, {"date": "2016-05-26", "close": 1.375127, "volume": 1050364.0}, {"date": "2016-05-27", "close": 1.394913, "volume": 1019488.0}, {"date": "2016-05-30", "close": 1.4196455, "volume": 214908.0}, {"date": "2016-05-31", "close": 1.424592, "volume": 218903.0}, {"date": "2016-06-01", "close": 1.4196455, "volume": 155364.0}, {"date": "2016-06-02", "close": 1.414699, "volume": 147387.0}, {"date": "2016-06-03", "close": 1.404806, "volume": 365023.0}, {"date": "2016-06-06", "close": 1.355341, "volume": 238533.0}, {"date": "2016-06-07", "close": 1.3701805, "volume": 105704.0}, {"date": "2016-06-08", "close": 1.375127, "volume": 97806.0}, {"date": "2016-06-09", "close": 1.394913, "volume": 892759.0}, {"date": "2016-06-10", "close": 1.38502, "volume": 185952.0}, {"date": "2016-06-14", "close": 1.38502, "volume": 239736.0}, {"date": "2016-06-15", "close": 1.3899665, "volume": 122491.0}, {"date": "2016-06-16", "close": 1.3899665, "volume": 247799.0}, {"date": "2016-06-17", "close": 1.38502, "volume": 198309.0}, {"date": "2016-06-20", "close": 1.3899665, "volume": 99852.0}, {"date": "2016-06-21", "close": 1.3899665, "volume": 177057.0}, {"date": "2016-06-22", "close": 1.38502, "volume": 164380.0}, {"date": "2016-06-23", "close": 1.38502, "volume": 222473.0}, {"date": "2016-06-24", "close": 1.38502, "volume": 290778.0}, {"date": "2016-06-27", "close": 1.38502, "volume": 129708.0}, {"date": "2016-06-28", "close": 1.375127, "volume": 104928.0}, {"date": "2016-06-29", "close": 1.375127, "volume": 99133.0}, {"date": "2016-06-30", "close": 1.38502, "volume": 131843.0}, {"date": "2016-07-01", "close": 1.38502, "volume": 396148.0}, {"date": "2016-07-04", "close": 1.3800735, "volume": 252312.0}, {"date": "2016-07-05", "close": 1.404806, "volume": 468081.0}, {"date": "2016-07-06", "close": 1.365234, "volume": 800149.0}, {"date": "2016-07-07", "close": 1.3701805, "volume": 429063.0}, {"date": "2016-07-08", "close": 1.3800735, "volume": 17671.0}, {"date": "2016-07-11", "close": 1.365234, "volume": 248571.0}, {"date": "2016-07-12", "close": 1.365234, "volume": 155440.0}, {"date": "2016-07-13", "close": 1.375127, "volume": 69755.0}, {"date": "2016-07-14", "close": 1.464164, "volume": 437358.0}, {"date": "2016-07-15", "close": 1.4295385, "volume": 87803.0}, {"date": "2016-07-18", "close": 1.434485, "volume": 345970.0}, {"date": "2016-07-19", "close": 1.38502, "volume": 256894.0}, {"date": "2016-07-20", "close": 1.38502, "volume": 126641.0}, {"date": "2016-07-21", "close": 1.394913, "volume": 166175.0}, {"date": "2016-07-22", "close": 1.394913, "volume": 76529.0}, {"date": "2016-07-25", "close": 1.404806, "volume": 120533.0}, {"date": "2016-07-26", "close": 1.454271, "volume": 162100.0}, {"date": "2016-07-27", "close": 1.434485, "volume": 163490.0}, {"date": "2016-07-28", "close": 1.4295385, "volume": 308206.0}, {"date": "2016-07-29", "close": 1.434485, "volume": 303723.0}, {"date": "2016-08-01", "close": 1.4196455, "volume": 87230.0}, {"date": "2016-08-02", "close": 1.434485, "volume": 95862.0}, {"date": "2016-08-03", "close": 1.434485, "volume": 351756.0}, {"date": "2016-08-04", "close": 1.4295385, "volume": 100726.0}, {"date": "2016-08-05", "close": 1.4394315, "volume": 192562.0}, {"date": "2016-08-08", "close": 1.424592, "volume": 143201.0}, {"date": "2016-08-09", "close": 1.434485, "volume": 64248.0}, {"date": "2016-08-10", "close": 1.434485, "volume": 136882.0}, {"date": "2016-08-11", "close": 1.4394315, "volume": 189607.0}, {"date": "2016-08-12", "close": 1.4295385, "volume": 106192.0}, {"date": "2016-08-15", "close": 1.424592, "volume": 278240.0}, {"date": "2016-08-16", "close": 1.4196455, "volume": 403738.0}, {"date": "2016-08-17", "close": 1.444378, "volume": 139504.0}, {"date": "2016-08-18", "close": 1.4394315, "volume": 111334.0}, {"date": "2016-08-19", "close": 1.4394315, "volume": 139111.0}, {"date": "2016-08-22", "close": 1.444378, "volume": 129168.0}, {"date": "2016-08-23", "close": 1.4493245, "volume": 95193.0}, {"date": "2016-08-24", "close": 1.4493245, "volume": 83848.0}, {"date": "2016-08-25", "close": 1.414699, "volume": 185784.0}, {"date": "2016-08-26", "close": 1.3899665, "volume": 194796.0}, {"date": "2016-08-29", "close": 1.365234, "volume": 1625142.0}, {"date": "2016-08-30", "close": 1.335555, "volume": 935338.0}, {"date": "2016-08-31", "close": 1.3207155, "volume": 222518.0}, {"date": "2016-09-01", "close": 1.335555, "volume": 132059.0}, {"date": "2016-09-02", "close": 1.3207155, "volume": 238543.0}, {"date": "2016-09-05", "close": 1.3108225, "volume": 213599.0}, {"date": "2016-09-06", "close": 1.3009295, "volume": 405811.0}, {"date": "2016-09-07", "close": 1.295983, "volume": 247758.0}, {"date": "2016-09-08", "close": 1.266304, "volume": 186610.0}, {"date": "2016-09-09", "close": 1.266304, "volume": 1015036.0}, {"date": "2016-09-12", "close": 1.295983, "volume": 603322.0}, {"date": "2016-09-13", "close": 1.2712505, "volume": 216392.0}, {"date": "2016-09-14", "close": 1.266304, "volume": 152241.0}, {"date": "2016-09-15", "close": 1.256411, "volume": 1826960.0}, {"date": "2016-09-16", "close": 1.256411, "volume": 4058282.0}, {"date": "2016-09-19", "close": 1.2435501, "volume": 73102.0}, {"date": "2016-09-20", "close": 1.276197, "volume": 346024.0}, {"date": "2016-09-21", "close": 1.256411, "volume": 385622.0}, {"date": "2016-09-22", "close": 1.246518, "volume": 251305.0}, {"date": "2016-09-23", "close": 1.266304, "volume": 167703.0}, {"date": "2016-09-26", "close": 1.2712505, "volume": 108791.0}, {"date": "2016-09-27", "close": 1.28609, "volume": 210850.0}, {"date": "2016-09-28", "close": 1.295983, "volume": 214198.0}, {"date": "2016-09-29", "close": 1.3009295, "volume": 1706879.0}, {"date": "2016-09-30", "close": 1.3306085, "volume": 417675.0}, {"date": "2016-10-03", "close": 1.3108225, "volume": 66510.0}, {"date": "2016-10-04", "close": 1.305876, "volume": 142449.0}, {"date": "2016-10-05", "close": 1.295983, "volume": 153878.0}, {"date": "2016-10-06", "close": 1.2910365, "volume": 88076.0}, {"date": "2016-10-07", "close": 1.2712505, "volume": 223104.0}, {"date": "2016-10-10", "close": 1.28609, "volume": 69812.0}, {"date": "2016-10-11", "close": 1.295983, "volume": 199404.0}, {"date": "2016-10-12", "close": 1.295983, "volume": 208314.0}, {"date": "2016-10-13", "close": 1.2613575, "volume": 384816.0}, {"date": "2016-10-14", "close": 1.236625, "volume": 269543.0}, {"date": "2016-10-17", "close": 1.236625, "volume": 406431.0}, {"date": "2016-10-18", "close": 1.2613575, "volume": 2249312.0}, {"date": "2016-10-19", "close": 1.256411, "volume": 292274.0}, {"date": "2016-10-20", "close": 1.266304, "volume": 59176.0}, {"date": "2016-10-21", "close": 1.2613575, "volume": 490123.0}, {"date": "2016-10-24", "close": 1.2811435, "volume": 3576426.0}, {"date": "2016-10-25", "close": 1.2514645, "volume": 3482456.0}, {"date": "2016-10-26", "close": 1.256411, "volume": 1021012.0}, {"date": "2016-10-27", "close": 1.2217855, "volume": 667344.0}, {"date": "2016-10-28", "close": 1.206946, "volume": 465397.0}, {"date": "2016-10-31", "close": 1.2316785, "volume": 219981.0}, {"date": "2016-11-01", "close": 1.2217855, "volume": 110387.0}, {"date": "2016-11-02", "close": 1.18716, "volume": 890853.0}, {"date": "2016-11-03", "close": 1.197053, "volume": 424235.0}, {"date": "2016-11-04", "close": 1.1624275, "volume": 461829.0}, {"date": "2016-11-07", "close": 1.197053, "volume": 337461.0}, {"date": "2016-11-08", "close": 1.2316785, "volume": 201138.0}, {"date": "2016-11-09", "close": 1.197053, "volume": 253534.0}, {"date": "2016-11-10", "close": 1.206946, "volume": 169405.0}, {"date": "2016-11-11", "close": 1.236625, "volume": 314644.0}, {"date": "2016-11-14", "close": 1.2415715, "volume": 81285.0}, {"date": "2016-11-15", "close": 1.236625, "volume": 96626.0}, {"date": "2016-11-16", "close": 1.246518, "volume": 262365.0}, {"date": "2016-11-17", "close": 1.256411, "volume": 193685.0}, {"date": "2016-11-18", "close": 1.2217855, "volume": 774352.0}, {"date": "2016-11-21", "close": 1.167374, "volume": 375199.0}, {"date": "2016-11-22", "close": 1.1723205, "volume": 241072.0}, {"date": "2016-11-23", "close": 1.1723205, "volume": 727974.0}, {"date": "2016-11-24", "close": 1.177267, "volume": 108283.0}, {"date": "2016-11-25", "close": 1.1624275, "volume": 3316583.0}, {"date": "2016-11-28", "close": 1.1723205, "volume": 91527.0}, {"date": "2016-11-29", "close": 1.2019995, "volume": 92902.0}, {"date": "2016-11-30", "close": 1.236625, "volume": 379462.0}, {"date": "2016-12-01", "close": 1.197053, "volume": 2904302.0}, {"date": "2016-12-02", "close": 1.216839, "volume": 113958.0}, {"date": "2016-12-05", "close": 1.216839, "volume": 159787.0}, {"date": "2016-12-06", "close": 1.2019995, "volume": 52358.0}, {"date": "2016-12-07", "close": 1.216839, "volume": 160671.0}, {"date": "2016-12-08", "close": 1.216839, "volume": 43117.0}, {"date": "2016-12-09", "close": 1.2316785, "volume": 163579.0}, {"date": "2016-12-12", "close": 1.236625, "volume": 297161.0}, {"date": "2016-12-13", "close": 1.236625, "volume": 180236.0}, {"date": "2016-12-14", "close": 1.2019995, "volume": 1148011.0}, {"date": "2016-12-15", "close": 1.256411, "volume": 142008.0}, {"date": "2016-12-16", "close": 1.246518, "volume": 229074.0}, {"date": "2016-12-19", "close": 1.2514645, "volume": 111038.0}, {"date": "2016-12-20", "close": 1.2316785, "volume": 83090.0}, {"date": "2016-12-21", "close": 1.236625, "volume": 646137.0}, {"date": "2016-12-22", "close": 1.246518, "volume": 42140.0}, {"date": "2016-12-23", "close": 1.236625, "volume": 57349.0}, {"date": "2016-12-28", "close": 1.236625, "volume": 81710.0}, {"date": "2016-12-29", "close": 1.2316785, "volume": 31036.0}, {"date": "2016-12-30", "close": 1.236625, "volume": 35251.0}, {"date": "2017-01-03", "close": 1.276197, "volume": 49997.0}, {"date": "2017-01-04", "close": 1.2910365, "volume": 147938.0}, {"date": "2017-01-05", "close": 1.28609, "volume": 128755.0}, {"date": "2017-01-06", "close": 1.2613575, "volume": 102733.0}, {"date": "2017-01-09", "close": 1.2910365, "volume": 216185.0}, {"date": "2017-01-10", "close": 1.2811435, "volume": 87323.0}, {"date": "2017-01-11", "close": 1.246518, "volume": 108318.0}, {"date": "2017-01-12", "close": 1.2811435, "volume": 110090.0}, {"date": "2017-01-13", "close": 1.28609, "volume": 65586.0}, {"date": "2017-01-16", "close": 1.28609, "volume": 177491.0}, {"date": "2017-01-17", "close": 1.266304, "volume": 239053.0}, {"date": "2017-01-18", "close": 1.2811435, "volume": 133218.0}, {"date": "2017-01-19", "close": 1.276197, "volume": 116866.0}, {"date": "2017-01-20", "close": 1.276197, "volume": 230151.0}, {"date": "2017-01-23", "close": 1.276197, "volume": 83843.0}, {"date": "2017-01-24", "close": 1.266304, "volume": 112495.0}, {"date": "2017-01-25", "close": 1.295983, "volume": 900845.0}, {"date": "2017-01-27", "close": 1.2910365, "volume": 223067.0}, {"date": "2017-01-30", "close": 1.28609, "volume": 629921.0}, {"date": "2017-01-31", "close": 1.2712505, "volume": 230537.0}, {"date": "2017-02-01", "close": 1.3108225, "volume": 809587.0}, {"date": "2017-02-02", "close": 1.305876, "volume": 125763.0}, {"date": "2017-02-03", "close": 1.305876, "volume": 156497.0}, {"date": "2017-02-06", "close": 1.305876, "volume": 4672366.0}, {"date": "2017-02-07", "close": 1.305876, "volume": 122853.0}, {"date": "2017-02-08", "close": 1.3009295, "volume": 332198.0}, {"date": "2017-02-09", "close": 1.295983, "volume": 207021.0}, {"date": "2017-02-10", "close": 1.305876, "volume": 138772.0}, {"date": "2017-02-13", "close": 1.295983, "volume": 130758.0}, {"date": "2017-02-14", "close": 1.256411, "volume": 754669.0}, {"date": "2017-02-15", "close": 1.246518, "volume": 653274.0}, {"date": "2017-02-16", "close": 1.246518, "volume": 249262.0}, {"date": "2017-02-17", "close": 1.246518, "volume": 285373.0}, {"date": "2017-02-20", "close": 1.236625, "volume": 196195.0}, {"date": "2017-02-21", "close": 1.2415715, "volume": 196180.0}, {"date": "2017-02-22", "close": 1.236625, "volume": 580125.0}, {"date": "2017-02-23", "close": 1.2118925, "volume": 146981.0}, {"date": "2017-02-24", "close": 1.216839, "volume": 411466.0}, {"date": "2017-02-27", "close": 1.2217855, "volume": 261783.0}, {"date": "2017-02-28", "close": 1.226732, "volume": 297285.0}, {"date": "2017-03-01", "close": 1.2316785, "volume": 226016.0}, {"date": "2017-03-02", "close": 1.256411, "volume": 209512.0}, {"date": "2017-03-03", "close": 1.2316785, "volume": 81992.0}, {"date": "2017-03-06", "close": 1.2118925, "volume": 73028.0}, {"date": "2017-03-07", "close": 1.2118925, "volume": 254747.0}, {"date": "2017-03-08", "close": 1.2118925, "volume": 146249.0}, {"date": "2017-03-09", "close": 1.246518, "volume": 1188362.0}, {"date": "2017-03-10", "close": 1.2811435, "volume": 1313202.0}, {"date": "2017-03-13", "close": 1.2712505, "volume": 55220.0}, {"date": "2017-03-14", "close": 1.276197, "volume": 246251.0}, {"date": "2017-03-15", "close": 1.2613575, "volume": 45971.0}, {"date": "2017-03-16", "close": 1.2514645, "volume": 96051.0}, {"date": "2017-03-17", "close": 1.266304, "volume": 703480.0}, {"date": "2017-03-20", "close": 1.276197, "volume": 106717.0}, {"date": "2017-03-21", "close": 1.295983, "volume": 253244.0}, {"date": "2017-03-22", "close": 1.266304, "volume": 708739.0}, {"date": "2017-03-23", "close": 1.28609, "volume": 132407.0}, {"date": "2017-03-24", "close": 1.2910365, "volume": 1709831.0}, {"date": "2017-03-27", "close": 1.3009295, "volume": 279481.0}, {"date": "2017-03-28", "close": 1.3009295, "volume": 411141.0}, {"date": "2017-03-29", "close": 1.3108225, "volume": 321958.0}, {"date": "2017-03-30", "close": 1.3207155, "volume": 372111.0}, {"date": "2017-03-31", "close": 1.3207155, "volume": 78899.0}, {"date": "2017-04-03", "close": 1.38502, "volume": 1369822.0}, {"date": "2017-04-04", "close": 1.38502, "volume": 2572016.0}, {"date": "2017-04-05", "close": 1.3899665, "volume": 231454.0}, {"date": "2017-04-06", "close": 1.3899665, "volume": 243745.0}, {"date": "2017-04-07", "close": 1.3899665, "volume": 214917.0}, {"date": "2017-04-10", "close": 1.394913, "volume": 343052.0}, {"date": "2017-04-11", "close": 1.434485, "volume": 216710.0}, {"date": "2017-04-12", "close": 1.414699, "volume": 147772.0}, {"date": "2017-04-13", "close": 1.4196455, "volume": 125551.0}, {"date": "2017-04-18", "close": 1.4394315, "volume": 199866.0}, {"date": "2017-04-19", "close": 1.404806, "volume": 410132.0}, {"date": "2017-04-20", "close": 1.4097525, "volume": 158609.0}, {"date": "2017-04-21", "close": 1.375127, "volume": 363632.0}, {"date": "2017-04-24", "close": 1.404806, "volume": 115210.0}, {"date": "2017-04-26", "close": 1.404806, "volume": 124594.0}, {"date": "2017-04-27", "close": 1.3998595, "volume": 322113.0}, {"date": "2017-04-28", "close": 1.414699, "volume": 188054.0}, {"date": "2017-05-01", "close": 1.4295385, "volume": 209560.0}, {"date": "2017-05-02", "close": 1.4196455, "volume": 27839.0}, {"date": "2017-05-03", "close": 1.424592, "volume": 137803.0}, {"date": "2017-05-04", "close": 1.434485, "volume": 109090.0}, {"date": "2017-05-05", "close": 1.4394315, "volume": 223136.0}, {"date": "2017-05-08", "close": 1.4790035, "volume": 185321.0}, {"date": "2017-05-09", "close": 1.48395, "volume": 640743.0}, {"date": "2017-05-10", "close": 1.4790035, "volume": 254893.0}, {"date": "2017-05-11", "close": 1.464164, "volume": 29626.0}, {"date": "2017-05-12", "close": 1.454271, "volume": 85808.0}, {"date": "2017-05-15", "close": 1.444378, "volume": 143468.0}, {"date": "2017-05-16", "close": 1.424592, "volume": 117829.0}, {"date": "2017-05-17", "close": 1.434485, "volume": 228533.0}, {"date": "2017-05-18", "close": 1.394913, "volume": 56574.0}, {"date": "2017-05-19", "close": 1.414699, "volume": 91925.0}, {"date": "2017-05-22", "close": 1.434485, "volume": 66998.0}, {"date": "2017-05-23", "close": 1.4790035, "volume": 180670.0}, {"date": "2017-05-24", "close": 1.4790035, "volume": 155775.0}, {"date": "2017-05-25", "close": 1.4493245, "volume": 34857.0}, {"date": "2017-05-26", "close": 1.454271, "volume": 113856.0}, {"date": "2017-05-29", "close": 1.444378, "volume": 87249.0}, {"date": "2017-05-30", "close": 1.434485, "volume": 109868.0}, {"date": "2017-05-31", "close": 1.394913, "volume": 164741.0}, {"date": "2017-06-01", "close": 1.424592, "volume": 73290.0}, {"date": "2017-06-02", "close": 1.4196455, "volume": 181512.0}, {"date": "2017-06-05", "close": 1.4097525, "volume": 77360.0}, {"date": "2017-06-06", "close": 1.414699, "volume": 88470.0}, {"date": "2017-06-07", "close": 1.394913, "volume": 190899.0}, {"date": "2017-06-08", "close": 1.394913, "volume": 27506.0}, {"date": "2017-06-09", "close": 1.394913, "volume": 97472.0}, {"date": "2017-06-13", "close": 1.38502, "volume": 95268.0}, {"date": "2017-06-14", "close": 1.404806, "volume": 86011.0}, {"date": "2017-06-15", "close": 1.375127, "volume": 257311.0}, {"date": "2017-06-16", "close": 1.3602875, "volume": 370968.0}, {"date": "2017-06-19", "close": 1.355341, "volume": 1632910.0}, {"date": "2017-06-20", "close": 1.375127, "volume": 81337.0}, {"date": "2017-06-21", "close": 1.365234, "volume": 66644.0}, {"date": "2017-06-22", "close": 1.38502, "volume": 359587.0}, {"date": "2017-06-23", "close": 1.375127, "volume": 82684.0}, {"date": "2017-06-26", "close": 1.365234, "volume": 72890.0}, {"date": "2017-06-27", "close": 1.3800735, "volume": 161543.0}, {"date": "2017-06-28", "close": 1.4394315, "volume": 127446.0}, {"date": "2017-06-29", "close": 1.414699, "volume": 83159.0}, {"date": "2017-06-30", "close": 1.3701805, "volume": 945.0}, {"date": "2017-07-03", "close": 1.3602875, "volume": 321574.0}, {"date": "2017-07-04", "close": 1.38502, "volume": 211952.0}, {"date": "2017-07-05", "close": 1.404806, "volume": 1957480.0}, {"date": "2017-07-06", "close": 1.414699, "volume": 439626.0}, {"date": "2017-07-07", "close": 1.3800735, "volume": 230652.0}, {"date": "2017-07-10", "close": 1.414699, "volume": 54656.0}, {"date": "2017-07-11", "close": 1.414699, "volume": 108030.0}, {"date": "2017-07-12", "close": 1.404806, "volume": 21606.0}, {"date": "2017-07-13", "close": 1.38502, "volume": 1154658.0}, {"date": "2017-07-14", "close": 1.404806, "volume": 109924.0}, {"date": "2017-07-17", "close": 1.414699, "volume": 366649.0}, {"date": "2017-07-18", "close": 1.404806, "volume": 487979.0}, {"date": "2017-07-19", "close": 1.4196455, "volume": 88634.0}, {"date": "2017-07-20", "close": 1.424592, "volume": 40574.0}, {"date": "2017-07-21", "close": 1.404806, "volume": 64270.0}, {"date": "2017-07-24", "close": 1.404806, "volume": 457331.0}, {"date": "2017-07-25", "close": 1.434485, "volume": 214296.0}, {"date": "2017-07-26", "close": 1.4394315, "volume": 203755.0}, {"date": "2017-07-27", "close": 1.414699, "volume": 61397.0}, {"date": "2017-07-28", "close": 1.4196455, "volume": 76744.0}, {"date": "2017-07-31", "close": 1.414699, "volume": 123697.0}, {"date": "2017-08-01", "close": 1.493843, "volume": 1000271.0}, {"date": "2017-08-02", "close": 1.48395, "volume": 343668.0}, {"date": "2017-08-03", "close": 1.4691105, "volume": 141342.0}, {"date": "2017-08-04", "close": 1.4493245, "volume": 278328.0}, {"date": "2017-08-07", "close": 1.464164, "volume": 342202.0}, {"date": "2017-08-08", "close": 1.464164, "volume": 396505.0}, {"date": "2017-08-09", "close": 1.4691105, "volume": 748627.0}, {"date": "2017-08-10", "close": 1.48395, "volume": 164545.0}, {"date": "2017-08-11", "close": 1.48395, "volume": 82869.0}, {"date": "2017-08-14", "close": 1.48395, "volume": 275053.0}, {"date": "2017-08-15", "close": 1.4888965, "volume": 143541.0}, {"date": "2017-08-16", "close": 1.493843, "volume": 554367.0}, {"date": "2017-08-17", "close": 1.503736, "volume": 72925.0}, {"date": "2017-08-18", "close": 1.5581475, "volume": 313672.0}, {"date": "2017-08-21", "close": 1.563094, "volume": 195363.0}, {"date": "2017-08-22", "close": 1.474057, "volume": 138240.0}, {"date": "2017-08-23", "close": 1.4394315, "volume": 277563.0}, {"date": "2017-08-24", "close": 1.3899665, "volume": 255447.0}, {"date": "2017-08-25", "close": 1.404806, "volume": 99024.0}, {"date": "2017-08-28", "close": 1.3998595, "volume": 106956.0}, {"date": "2017-08-29", "close": 1.365234, "volume": 341520.0}, {"date": "2017-08-30", "close": 1.3405015, "volume": 179003.0}, {"date": "2017-08-31", "close": 1.335555, "volume": 198087.0}, {"date": "2017-09-01", "close": 1.325662, "volume": 115481.0}, {"date": "2017-09-04", "close": 1.266304, "volume": 406902.0}, {"date": "2017-09-05", "close": 1.3306085, "volume": 462863.0}, {"date": "2017-09-06", "close": 1.325662, "volume": 154408.0}, {"date": "2017-09-07", "close": 1.365234, "volume": 227012.0}, {"date": "2017-09-08", "close": 1.365234, "volume": 119533.0}, {"date": "2017-09-11", "close": 1.375127, "volume": 315819.0}, {"date": "2017-09-12", "close": 1.355341, "volume": 205336.0}, {"date": "2017-09-13", "close": 1.3503945, "volume": 414381.0}, {"date": "2017-09-14", "close": 1.355341, "volume": 170142.0}, {"date": "2017-09-15", "close": 1.335555, "volume": 650228.0}, {"date": "2017-09-18", "close": 1.355341, "volume": 233592.0}, {"date": "2017-09-19", "close": 1.3405015, "volume": 1235995.0}, {"date": "2017-09-20", "close": 1.3306085, "volume": 310042.0}, {"date": "2017-09-21", "close": 1.335555, "volume": 173750.0}, {"date": "2017-09-22", "close": 1.3108225, "volume": 701188.0}, {"date": "2017-09-25", "close": 1.325662, "volume": 1586598.0}, {"date": "2017-09-26", "close": 1.3306085, "volume": 103114.0}, {"date": "2017-09-27", "close": 1.335555, "volume": 181749.0}, {"date": "2017-09-28", "close": 1.335555, "volume": 312102.0}, {"date": "2017-09-29", "close": 1.325662, "volume": 235372.0}, {"date": "2017-10-02", "close": 1.3405015, "volume": 158389.0}, {"date": "2017-10-03", "close": 1.325662, "volume": 228506.0}, {"date": "2017-10-04", "close": 1.3306085, "volume": 1491744.0}, {"date": "2017-10-05", "close": 1.355341, "volume": 48041.0}, {"date": "2017-10-06", "close": 1.355341, "volume": 537461.0}, {"date": "2017-10-09", "close": 1.3405015, "volume": 247983.0}, {"date": "2017-10-10", "close": 1.3405015, "volume": 46115.0}, {"date": "2017-10-11", "close": 1.3306085, "volume": 212981.0}, {"date": "2017-10-12", "close": 1.335555, "volume": 126661.0}, {"date": "2017-10-13", "close": 1.3306085, "volume": 935445.0}, {"date": "2017-10-16", "close": 1.38502, "volume": 253578.0}, {"date": "2017-10-17", "close": 1.3701805, "volume": 152864.0}, {"date": "2017-10-18", "close": 1.3899665, "volume": 431552.0}, {"date": "2017-10-19", "close": 1.3800735, "volume": 95815.0}, {"date": "2017-10-20", "close": 1.3899665, "volume": 80334.0}, {"date": "2017-10-23", "close": 1.38502, "volume": 132609.0}, {"date": "2017-10-24", "close": 1.424592, "volume": 73323.0}, {"date": "2017-10-25", "close": 1.355341, "volume": 193142.0}, {"date": "2017-10-26", "close": 1.38502, "volume": 89005.0}, {"date": "2017-10-27", "close": 1.375127, "volume": 130564.0}, {"date": "2017-10-30", "close": 1.434485, "volume": 148066.0}, {"date": "2017-10-31", "close": 1.434485, "volume": 168895.0}, {"date": "2017-11-01", "close": 1.414699, "volume": 87346.0}, {"date": "2017-11-02", "close": 1.394913, "volume": 92113.0}, {"date": "2017-11-03", "close": 1.3800735, "volume": 60662.0}, {"date": "2017-11-06", "close": 1.3800735, "volume": 128023.0}, {"date": "2017-11-07", "close": 1.4097525, "volume": 43404.0}, {"date": "2017-11-08", "close": 1.394913, "volume": 33917.0}, {"date": "2017-11-09", "close": 1.3800735, "volume": 342299.0}, {"date": "2017-11-10", "close": 1.3998595, "volume": 409788.0}, {"date": "2017-11-13", "close": 1.4196455, "volume": 101488.0}, {"date": "2017-11-14", "close": 1.404806, "volume": 212842.0}, {"date": "2017-11-15", "close": 1.365234, "volume": 84922.0}, {"date": "2017-11-16", "close": 1.375127, "volume": 184387.0}, {"date": "2017-11-17", "close": 1.335555, "volume": 182274.0}, {"date": "2017-11-20", "close": 1.315769, "volume": 697348.0}, {"date": "2017-11-21", "close": 1.305876, "volume": 264842.0}, {"date": "2017-11-22", "close": 1.3306085, "volume": 1656689.0}, {"date": "2017-11-23", "close": 1.3306085, "volume": 2200466.0}, {"date": "2017-11-24", "close": 1.315769, "volume": 121148.0}, {"date": "2017-11-27", "close": 1.3207155, "volume": 107204.0}, {"date": "2017-11-28", "close": 1.3108225, "volume": 148212.0}, {"date": "2017-11-29", "close": 1.305876, "volume": 111819.0}, {"date": "2017-11-30", "close": 1.375127, "volume": 220278.0}, {"date": "2017-12-01", "close": 1.345448, "volume": 63004.0}, {"date": "2017-12-04", "close": 1.355341, "volume": 579940.0}, {"date": "2017-12-05", "close": 1.335555, "volume": 150948.0}, {"date": "2017-12-06", "close": 1.345448, "volume": 310680.0}, {"date": "2017-12-07", "close": 1.335555, "volume": 659878.0}, {"date": "2017-12-08", "close": 1.335555, "volume": 63438.0}, {"date": "2017-12-11", "close": 1.2910365, "volume": 104192.0}, {"date": "2017-12-12", "close": 1.295983, "volume": 191118.0}, {"date": "2017-12-13", "close": 1.295983, "volume": 225015.0}, {"date": "2017-12-14", "close": 1.315769, "volume": 335589.0}, {"date": "2017-12-15", "close": 1.3009295, "volume": 146112.0}, {"date": "2017-12-18", "close": 1.315769, "volume": 125994.0}, {"date": "2017-12-19", "close": 1.375127, "volume": 327868.0}, {"date": "2017-12-20", "close": 1.444378, "volume": 287715.0}, {"date": "2017-12-21", "close": 1.38502, "volume": 87231.0}, {"date": "2017-12-22", "close": 1.4097525, "volume": 31235.0}, {"date": "2017-12-27", "close": 1.365234, "volume": 133861.0}, {"date": "2017-12-28", "close": 1.394913, "volume": 21785.0}, {"date": "2017-12-29", "close": 1.365234, "volume": 58032.0}, {"date": "2018-01-02", "close": 1.404806, "volume": 134733.0}, {"date": "2018-01-03", "close": 1.3998595, "volume": 14294.0}, {"date": "2018-01-04", "close": 1.3998595, "volume": 36093.0}, {"date": "2018-01-05", "close": 1.404806, "volume": 113634.0}, {"date": "2018-01-08", "close": 1.4196455, "volume": 51956.0}, {"date": "2018-01-09", "close": 1.394913, "volume": 53269.0}, {"date": "2018-01-10", "close": 1.4097525, "volume": 62389.0}, {"date": "2018-01-11", "close": 1.375127, "volume": 43642.0}, {"date": "2018-01-12", "close": 1.3800735, "volume": 47406.0}, {"date": "2018-01-15", "close": 1.355341, "volume": 203508.0}, {"date": "2018-01-16", "close": 1.394913, "volume": 37355.0}, {"date": "2018-01-17", "close": 1.3998595, "volume": 26976.0}, {"date": "2018-01-18", "close": 1.365234, "volume": 29408.0}, {"date": "2018-01-19", "close": 1.365234, "volume": 71486.0}, {"date": "2018-01-22", "close": 1.355341, "volume": 40672.0}, {"date": "2018-01-23", "close": 1.365234, "volume": 26595.0}, {"date": "2018-01-24", "close": 1.3800735, "volume": 10024.0}, {"date": "2018-01-25", "close": 1.38502, "volume": 28068.0}, {"date": "2018-01-29", "close": 1.3800735, "volume": 27765.0}, {"date": "2018-01-30", "close": 1.355341, "volume": 268555.0}, {"date": "2018-01-31", "close": 1.3602875, "volume": 9481.0}, {"date": "2018-02-01", "close": 1.365234, "volume": 24795.0}, {"date": "2018-02-02", "close": 1.38502, "volume": 59011.0}, {"date": "2018-02-05", "close": 1.345448, "volume": 175412.0}, {"date": "2018-02-06", "close": 1.295983, "volume": 315510.0}, {"date": "2018-02-07", "close": 1.345448, "volume": 121411.0}, {"date": "2018-02-08", "close": 1.365234, "volume": 25123.0}, {"date": "2018-02-09", "close": 1.355341, "volume": 323793.0}, {"date": "2018-02-12", "close": 1.325662, "volume": 54910.0}, {"date": "2018-02-13", "close": 1.3701805, "volume": 37866.0}, {"date": "2018-02-14", "close": 1.335555, "volume": 179519.0}, {"date": "2018-02-15", "close": 1.345448, "volume": 115990.0}, {"date": "2018-02-16", "close": 1.365234, "volume": 21608.0}, {"date": "2018-02-19", "close": 1.3701805, "volume": 14325.0}, {"date": "2018-02-20", "close": 1.4097525, "volume": 54934.0}, {"date": "2018-02-21", "close": 1.404806, "volume": 77393.0}, {"date": "2018-02-22", "close": 1.454271, "volume": 73771.0}, {"date": "2018-02-23", "close": 1.4394315, "volume": 264962.0}, {"date": "2018-02-26", "close": 1.404806, "volume": 88918.0}, {"date": "2018-02-27", "close": 1.424592, "volume": 223383.0}, {"date": "2018-02-28", "close": 1.414699, "volume": 45531.0}, {"date": "2018-03-01", "close": 1.434485, "volume": 90367.0}, {"date": "2018-03-02", "close": 1.4394315, "volume": 111488.0}, {"date": "2018-03-05", "close": 1.434485, "volume": 263990.0}, {"date": "2018-03-06", "close": 1.4196455, "volume": 48285.0}, {"date": "2018-03-07", "close": 1.4295385, "volume": 71867.0}, {"date": "2018-03-08", "close": 1.434485, "volume": 145059.0}, {"date": "2018-03-09", "close": 1.434485, "volume": 183210.0}, {"date": "2018-03-12", "close": 1.454271, "volume": 79551.0}, {"date": "2018-03-13", "close": 1.424592, "volume": 88906.0}, {"date": "2018-03-14", "close": 1.454271, "volume": 38064.0}, {"date": "2018-03-15", "close": 1.4790035, "volume": 178838.0}, {"date": "2018-03-16", "close": 1.4592175, "volume": 72272.0}, {"date": "2018-03-19", "close": 1.454271, "volume": 41664.0}, {"date": "2018-03-20", "close": 1.4790035, "volume": 154455.0}, {"date": "2018-03-21", "close": 1.4790035, "volume": 290732.0}, {"date": "2018-03-22", "close": 1.48395, "volume": 146778.0}, {"date": "2018-03-23", "close": 1.4888965, "volume": 78640.0}, {"date": "2018-03-26", "close": 1.4987895, "volume": 48654.0}, {"date": "2018-03-27", "close": 1.503736, "volume": 698338.0}, {"date": "2018-03-28", "close": 1.4888965, "volume": 1103098.0}, {"date": "2018-03-29", "close": 1.474057, "volume": 161329.0}, {"date": "2018-04-03", "close": 1.424592, "volume": 166972.0}, {"date": "2018-04-04", "close": 1.434485, "volume": 91832.0}, {"date": "2018-04-05", "close": 1.3207155, "volume": 136925.0}, {"date": "2018-04-06", "close": 1.3009295, "volume": 496120.0}, {"date": "2018-04-09", "close": 1.3306085, "volume": 191267.0}, {"date": "2018-04-10", "close": 1.295983, "volume": 213432.0}, {"date": "2018-04-11", "close": 1.305876, "volume": 385590.0}, {"date": "2018-04-12", "close": 1.276197, "volume": 178641.0}, {"date": "2018-04-13", "close": 1.28609, "volume": 274102.0}, {"date": "2018-04-16", "close": 1.246518, "volume": 932809.0}, {"date": "2018-04-17", "close": 1.266304, "volume": 312373.0}, {"date": "2018-04-18", "close": 1.266304, "volume": 142743.0}, {"date": "2018-04-19", "close": 1.2514645, "volume": 2562432.0}, {"date": "2018-04-20", "close": 1.2910365, "volume": 70620.0}, {"date": "2018-04-23", "close": 1.2415715, "volume": 87887.0}, {"date": "2018-04-24", "close": 1.28609, "volume": 160205.0}, {"date": "2018-04-26", "close": 1.28609, "volume": 203215.0}, {"date": "2018-04-27", "close": 1.2712505, "volume": 35614.0}, {"date": "2018-04-30", "close": 1.2613575, "volume": 73887.0}, {"date": "2018-05-01", "close": 1.2910365, "volume": 1042849.0}, {"date": "2018-05-02", "close": 1.28609, "volume": 70580.0}, {"date": "2018-05-03", "close": 1.335555, "volume": 131661.0}, {"date": "2018-05-04", "close": 1.325662, "volume": 51184.0}, {"date": "2018-05-07", "close": 1.3503945, "volume": 156723.0}, {"date": "2018-05-08", "close": 1.3503945, "volume": 123777.0}, {"date": "2018-05-09", "close": 1.3701805, "volume": 111464.0}, {"date": "2018-05-10", "close": 1.38502, "volume": 243813.0}, {"date": "2018-05-11", "close": 1.345448, "volume": 75536.0}, {"date": "2018-05-14", "close": 1.38502, "volume": 79942.0}, {"date": "2018-05-15", "close": 1.345448, "volume": 54475.0}, {"date": "2018-05-16", "close": 1.375127, "volume": 241749.0}, {"date": "2018-05-17", "close": 1.355341, "volume": 155338.0}, {"date": "2018-05-18", "close": 1.355341, "volume": 40038.0}, {"date": "2018-05-21", "close": 1.3503945, "volume": 67320.0}, {"date": "2018-05-22", "close": 1.375127, "volume": 44830.0}, {"date": "2018-05-23", "close": 1.3602875, "volume": 107878.0}, {"date": "2018-05-24", "close": 1.375127, "volume": 55727.0}, {"date": "2018-05-25", "close": 1.434485, "volume": 262320.0}, {"date": "2018-05-28", "close": 1.4592175, "volume": 194682.0}, {"date": "2018-05-29", "close": 1.394913, "volume": 57188.0}, {"date": "2018-05-30", "close": 1.4196455, "volume": 73996.0}, {"date": "2018-05-31", "close": 1.414699, "volume": 16941.0}, {"date": "2018-06-01", "close": 1.394913, "volume": 81265.0}, {"date": "2018-06-04", "close": 1.434485, "volume": 111102.0}, {"date": "2018-06-05", "close": 1.3899665, "volume": 32565.0}, {"date": "2018-06-06", "close": 1.38502, "volume": 63997.0}, {"date": "2018-06-07", "close": 1.38502, "volume": 132817.0}, {"date": "2018-06-08", "close": 1.345448, "volume": 147996.0}, {"date": "2018-06-12", "close": 1.3503945, "volume": 24387.0}, {"date": "2018-06-13", "close": 1.325662, "volume": 107429.0}, {"date": "2018-06-14", "close": 1.3602875, "volume": 346990.0}, {"date": "2018-06-15", "close": 1.3602875, "volume": 174187.0}, {"date": "2018-06-18", "close": 1.38502, "volume": 53944.0}, {"date": "2018-06-19", "close": 1.365234, "volume": 78465.0}, {"date": "2018-06-20", "close": 1.3602875, "volume": 334181.0}, {"date": "2018-06-21", "close": 1.3602875, "volume": 83680.0}, {"date": "2018-06-22", "close": 1.3503945, "volume": 81119.0}, {"date": "2018-06-25", "close": 1.355341, "volume": 191250.0}, {"date": "2018-06-26", "close": 1.345448, "volume": 334892.0}, {"date": "2018-06-27", "close": 1.365234, "volume": 187584.0}, {"date": "2018-06-28", "close": 1.355341, "volume": 27845.0}, {"date": "2018-06-29", "close": 1.3602875, "volume": 40829.0}, {"date": "2018-07-02", "close": 1.3306085, "volume": 221111.0}, {"date": "2018-07-03", "close": 1.3207155, "volume": 154324.0}, {"date": "2018-07-04", "close": 1.3207155, "volume": 39781.0}, {"date": "2018-07-05", "close": 1.3405015, "volume": 73426.0}, {"date": "2018-07-06", "close": 1.3108225, "volume": 108557.0}, {"date": "2018-07-09", "close": 1.315769, "volume": 75267.0}, {"date": "2018-07-10", "close": 1.266304, "volume": 485092.0}, {"date": "2018-07-11", "close": 1.3009295, "volume": 260806.0}, {"date": "2018-07-12", "close": 1.305876, "volume": 155372.0}, {"date": "2018-07-13", "close": 1.3009295, "volume": 466340.0}, {"date": "2018-07-16", "close": 1.315769, "volume": 48972.0}, {"date": "2018-07-17", "close": 1.315769, "volume": 370962.0}, {"date": "2018-07-18", "close": 1.3207155, "volume": 17844.0}, {"date": "2018-07-19", "close": 1.315769, "volume": 140010.0}, {"date": "2018-07-20", "close": 1.3009295, "volume": 166416.0}, {"date": "2018-07-23", "close": 1.295983, "volume": 90752.0}, {"date": "2018-07-24", "close": 1.276197, "volume": 200672.0}, {"date": "2018-07-25", "close": 1.28609, "volume": 48803.0}, {"date": "2018-07-26", "close": 1.3306085, "volume": 79227.0}, {"date": "2018-07-27", "close": 1.295983, "volume": 160995.0}, {"date": "2018-07-30", "close": 1.315769, "volume": 158180.0}, {"date": "2018-07-31", "close": 1.305876, "volume": 95209.0}, {"date": "2018-08-01", "close": 1.325662, "volume": 29666.0}, {"date": "2018-08-02", "close": 1.3009295, "volume": 140827.0}, {"date": "2018-08-03", "close": 1.315769, "volume": 46539.0}, {"date": "2018-08-06", "close": 1.325662, "volume": 59514.0}, {"date": "2018-08-07", "close": 1.325662, "volume": 419203.0}, {"date": "2018-08-08", "close": 1.315769, "volume": 2537444.0}, {"date": "2018-08-09", "close": 1.335555, "volume": 227151.0}, {"date": "2018-08-10", "close": 1.365234, "volume": 488540.0}, {"date": "2018-08-13", "close": 1.355341, "volume": 1306343.0}, {"date": "2018-08-14", "close": 1.3405015, "volume": 27378.0}, {"date": "2018-08-15", "close": 1.335555, "volume": 75377.0}, {"date": "2018-08-16", "close": 1.335555, "volume": 45862.0}, {"date": "2018-08-17", "close": 1.365234, "volume": 53527.0}, {"date": "2018-08-20", "close": 1.325662, "volume": 2035042.0}, {"date": "2018-08-21", "close": 1.3207155, "volume": 129028.0}, {"date": "2018-08-22", "close": 1.365234, "volume": 64173.0}, {"date": "2018-08-23", "close": 1.355341, "volume": 50257.0}, {"date": "2018-08-24", "close": 1.365234, "volume": 217035.0}, {"date": "2018-08-27", "close": 1.3602875, "volume": 89647.0}, {"date": "2018-08-28", "close": 1.3207155, "volume": 450102.0}, {"date": "2018-08-29", "close": 1.3701805, "volume": 78491.0}, {"date": "2018-08-30", "close": 1.355341, "volume": 213168.0}, {"date": "2018-08-31", "close": 1.375127, "volume": 49135.0}, {"date": "2018-09-03", "close": 1.38502, "volume": 74418.0}, {"date": "2018-09-04", "close": 1.3701805, "volume": 30097.0}, {"date": "2018-09-05", "close": 1.38502, "volume": 92095.0}, {"date": "2018-09-06", "close": 1.38502, "volume": 127212.0}, {"date": "2018-09-07", "close": 1.394913, "volume": 83077.0}, {"date": "2018-09-10", "close": 1.394913, "volume": 93906.0}, {"date": "2018-09-11", "close": 1.4196455, "volume": 359990.0}, {"date": "2018-09-12", "close": 1.434485, "volume": 92895.0}, {"date": "2018-09-13", "close": 1.424592, "volume": 33127.0}, {"date": "2018-09-14", "close": 1.434485, "volume": 138025.0}, {"date": "2018-09-17", "close": 1.4196455, "volume": 154339.0}, {"date": "2018-09-18", "close": 1.424592, "volume": 481835.0}, {"date": "2018-09-19", "close": 1.4493245, "volume": 488955.0}, {"date": "2018-09-20", "close": 1.444378, "volume": 30733.0}, {"date": "2018-09-21", "close": 1.4691105, "volume": 393524.0}, {"date": "2018-09-24", "close": 1.474057, "volume": 70815.0}, {"date": "2018-09-25", "close": 1.48395, "volume": 82209.0}, {"date": "2018-09-26", "close": 1.48395, "volume": 620577.0}, {"date": "2018-09-27", "close": 1.5284685, "volume": 160735.0}, {"date": "2018-09-28", "close": 1.5086825, "volume": 465080.0}, {"date": "2018-10-01", "close": 1.5284685, "volume": 1155530.0}, {"date": "2018-10-02", "close": 1.5284685, "volume": 126027.0}, {"date": "2018-10-03", "close": 1.533415, "volume": 410377.0}, {"date": "2018-10-04", "close": 1.5482545, "volume": 430576.0}, {"date": "2018-10-05", "close": 1.543308, "volume": 174896.0}, {"date": "2018-10-08", "close": 1.5383615, "volume": 245595.0}, {"date": "2018-10-09", "close": 1.523522, "volume": 546669.0}, {"date": "2018-10-10", "close": 1.5185755, "volume": 285726.0}, {"date": "2018-10-11", "close": 1.48395, "volume": 1631348.0}, {"date": "2018-10-12", "close": 1.4196455, "volume": 398043.0}, {"date": "2018-10-15", "close": 1.3899665, "volume": 360101.0}, {"date": "2018-10-16", "close": 1.38502, "volume": 156668.0}, {"date": "2018-10-17", "close": 1.3800735, "volume": 72924.0}, {"date": "2018-10-18", "close": 1.38502, "volume": 532437.0}, {"date": "2018-10-19", "close": 1.4295385, "volume": 253047.0}, {"date": "2018-10-22", "close": 1.4196455, "volume": 241382.0}, {"date": "2018-10-23", "close": 1.4394315, "volume": 605547.0}, {"date": "2018-10-24", "close": 1.4394315, "volume": 223981.0}, {"date": "2018-10-25", "close": 1.38502, "volume": 195739.0}, {"date": "2018-10-26", "close": 1.394913, "volume": 425503.0}, {"date": "2018-10-29", "close": 1.38502, "volume": 166845.0}, {"date": "2018-10-30", "close": 1.394913, "volume": 513981.0}, {"date": "2018-10-31", "close": 1.434485, "volume": 1606272.0}, {"date": "2018-11-01", "close": 1.424592, "volume": 187475.0}, {"date": "2018-11-02", "close": 1.4295385, "volume": 147177.0}, {"date": "2018-11-05", "close": 1.434485, "volume": 163786.0}, {"date": "2018-11-06", "close": 1.4196455, "volume": 27522.0}, {"date": "2018-11-07", "close": 1.4394315, "volume": 168750.0}, {"date": "2018-11-08", "close": 1.444378, "volume": 140937.0}, {"date": "2018-11-09", "close": 1.48395, "volume": 362158.0}, {"date": "2018-11-12", "close": 1.4790035, "volume": 144705.0}, {"date": "2018-11-13", "close": 1.414699, "volume": 33564.0}, {"date": "2018-11-14", "close": 1.444378, "volume": 195953.0}, {"date": "2018-11-15", "close": 1.4493245, "volume": 495262.0}, {"date": "2018-11-16", "close": 1.4493245, "volume": 221048.0}, {"date": "2018-11-19", "close": 1.454271, "volume": 196387.0}, {"date": "2018-11-20", "close": 1.424592, "volume": 134929.0}, {"date": "2018-11-21", "close": 1.454271, "volume": 145829.0}, {"date": "2018-11-22", "close": 1.4592175, "volume": 116628.0}, {"date": "2018-11-23", "close": 1.5185755, "volume": 459618.0}, {"date": "2018-11-26", "close": 1.48395, "volume": 201733.0}, {"date": "2018-11-27", "close": 1.4790035, "volume": 1208430.0}, {"date": "2018-11-28", "close": 1.464164, "volume": 214389.0}, {"date": "2018-11-29", "close": 1.424592, "volume": 92421.0}, {"date": "2018-11-30", "close": 1.375127, "volume": 262096.0}, {"date": "2018-12-03", "close": 1.38502, "volume": 1450182.0}, {"date": "2018-12-04", "close": 1.424592, "volume": 244958.0}, {"date": "2018-12-05", "close": 1.394913, "volume": 120275.0}, {"date": "2018-12-06", "close": 1.3998595, "volume": 80699.0}, {"date": "2018-12-07", "close": 1.355341, "volume": 58932.0}, {"date": "2018-12-10", "close": 1.365234, "volume": 125827.0}, {"date": "2018-12-11", "close": 1.335555, "volume": 103982.0}, {"date": "2018-12-12", "close": 1.305876, "volume": 49304.0}, {"date": "2018-12-13", "close": 1.3306085, "volume": 73472.0}, {"date": "2018-12-14", "close": 1.295983, "volume": 29021.0}, {"date": "2018-12-17", "close": 1.276197, "volume": 341180.0}, {"date": "2018-12-18", "close": 1.295983, "volume": 204052.0}, {"date": "2018-12-19", "close": 1.28609, "volume": 21781.0}, {"date": "2018-12-20", "close": 1.2811435, "volume": 66388.0}, {"date": "2018-12-21", "close": 1.2910365, "volume": 198997.0}, {"date": "2018-12-24", "close": 1.276197, "volume": 31358.0}, {"date": "2018-12-27", "close": 1.246518, "volume": 82453.0}, {"date": "2018-12-28", "close": 1.295983, "volume": 127665.0}, {"date": "2018-12-31", "close": 1.2811435, "volume": 12000.0}, {"date": "2019-01-02", "close": 1.246518, "volume": 27434.0}, {"date": "2019-01-03", "close": 1.2415715, "volume": 90360.0}, {"date": "2019-01-04", "close": 1.276197, "volume": 20045.0}, {"date": "2019-01-07", "close": 1.246518, "volume": 42326.0}, {"date": "2019-01-08", "close": 1.295983, "volume": 27217.0}, {"date": "2019-01-09", "close": 1.295983, "volume": 54988.0}, {"date": "2019-01-10", "close": 1.295983, "volume": 10928.0}, {"date": "2019-01-11", "close": 1.28609, "volume": 74750.0}, {"date": "2019-01-14", "close": 1.3009295, "volume": 124390.0}, {"date": "2019-01-15", "close": 1.335555, "volume": 54954.0}, {"date": "2019-01-16", "close": 1.375127, "volume": 62280.0}, {"date": "2019-01-17", "close": 1.424592, "volume": 295724.0}, {"date": "2019-01-18", "close": 1.414699, "volume": 51925.0}, {"date": "2019-01-21", "close": 1.424592, "volume": 253269.0}, {"date": "2019-01-22", "close": 1.414699, "volume": 97013.0}, {"date": "2019-01-23", "close": 1.3800735, "volume": 3569.0}, {"date": "2019-01-24", "close": 1.414699, "volume": 412138.0}, {"date": "2019-01-25", "close": 1.375127, "volume": 30968.0}, {"date": "2019-01-29", "close": 1.375127, "volume": 35228.0}, {"date": "2019-01-30", "close": 1.345448, "volume": 93338.0}, {"date": "2019-01-31", "close": 1.38502, "volume": 78884.0}, {"date": "2019-02-01", "close": 1.38502, "volume": 64960.0}, {"date": "2019-02-04", "close": 1.3503945, "volume": 16447.0}, {"date": "2019-02-05", "close": 1.38502, "volume": 61739.0}, {"date": "2019-02-06", "close": 1.3800735, "volume": 35275.0}, {"date": "2019-02-07", "close": 1.365234, "volume": 63434.0}, {"date": "2019-02-08", "close": 1.38502, "volume": 27580.0}, {"date": "2019-02-11", "close": 1.394913, "volume": 109626.0}, {"date": "2019-02-12", "close": 1.365234, "volume": 13565.0}, {"date": "2019-02-13", "close": 1.3503945, "volume": 107936.0}, {"date": "2019-02-14", "close": 1.38502, "volume": 52417.0}, {"date": "2019-02-15", "close": 1.38502, "volume": 14479.0}, {"date": "2019-02-18", "close": 1.394913, "volume": 60907.0}, {"date": "2019-02-19", "close": 1.3899665, "volume": 69929.0}, {"date": "2019-02-20", "close": 1.38502, "volume": 53973.0}, {"date": "2019-02-21", "close": 1.355341, "volume": 54189.0}, {"date": "2019-02-22", "close": 1.355341, "volume": 86650.0}, {"date": "2019-02-25", "close": 1.355341, "volume": 177058.0}, {"date": "2019-02-26", "close": 1.365234, "volume": 50838.0}, {"date": "2019-02-27", "close": 1.38502, "volume": 96086.0}, {"date": "2019-02-28", "close": 1.38502, "volume": 486885.0}, {"date": "2019-03-01", "close": 1.3899665, "volume": 67364.0}, {"date": "2019-03-04", "close": 1.3800735, "volume": 420318.0}, {"date": "2019-03-05", "close": 1.3503945, "volume": 548404.0}, {"date": "2019-03-06", "close": 1.38502, "volume": 227076.0}, {"date": "2019-03-07", "close": 1.375127, "volume": 104377.0}, {"date": "2019-03-08", "close": 1.3800735, "volume": 265458.0}, {"date": "2019-03-11", "close": 1.3800735, "volume": 28564.0}, {"date": "2019-03-12", "close": 1.315769, "volume": 85757.0}, {"date": "2019-03-13", "close": 1.3009295, "volume": 45806.0}, {"date": "2019-03-14", "close": 1.295983, "volume": 160613.0}, {"date": "2019-03-15", "close": 1.3405015, "volume": 177018.0}, {"date": "2019-03-18", "close": 1.335555, "volume": 1034.0}, {"date": "2019-03-19", "close": 1.335555, "volume": 353525.0}, {"date": "2019-03-20", "close": 1.394913, "volume": 213937.0}, {"date": "2019-03-21", "close": 1.365234, "volume": 185698.0}, {"date": "2019-03-22", "close": 1.3306085, "volume": 150313.0}, {"date": "2019-03-25", "close": 1.365234, "volume": 77132.0}, {"date": "2019-03-26", "close": 1.335555, "volume": 35141.0}, {"date": "2019-03-27", "close": 1.3405015, "volume": 33890.0}, {"date": "2019-03-28", "close": 1.335555, "volume": 36616.0}, {"date": "2019-03-29", "close": 1.3701805, "volume": 106880.0}, {"date": "2019-04-01", "close": 1.3503945, "volume": 59410.0}, {"date": "2019-04-02", "close": 1.3701805, "volume": 43343.0}, {"date": "2019-04-03", "close": 1.38502, "volume": 573009.0}, {"date": "2019-04-04", "close": 1.3701805, "volume": 88915.0}, {"date": "2019-04-05", "close": 1.375127, "volume": 290842.0}, {"date": "2019-04-08", "close": 1.3800735, "volume": 119493.0}, {"date": "2019-04-09", "close": 1.38502, "volume": 40853.0}, {"date": "2019-04-10", "close": 1.38502, "volume": 20406.0}, {"date": "2019-04-11", "close": 1.355341, "volume": 130050.0}, {"date": "2019-04-12", "close": 1.38502, "volume": 108211.0}, {"date": "2019-04-15", "close": 1.345448, "volume": 38218.0}, {"date": "2019-04-16", "close": 1.3405015, "volume": 122889.0}, {"date": "2019-04-17", "close": 1.345448, "volume": 34077.0}, {"date": "2019-04-18", "close": 1.375127, "volume": 29298.0}, {"date": "2019-04-23", "close": 1.325662, "volume": 64590.0}, {"date": "2019-04-24", "close": 1.345448, "volume": 22370.0}, {"date": "2019-04-26", "close": 1.305876, "volume": 69749.0}, {"date": "2019-04-29", "close": 1.335555, "volume": 40293.0}, {"date": "2019-04-30", "close": 1.365234, "volume": 15722.0}, {"date": "2019-05-01", "close": 1.335555, "volume": 29589.0}, {"date": "2019-05-02", "close": 1.365234, "volume": 10423.0}, {"date": "2019-05-03", "close": 1.365234, "volume": 30685.0}, {"date": "2019-05-06", "close": 1.325662, "volume": 66825.0}, {"date": "2019-05-07", "close": 1.365234, "volume": 51426.0}, {"date": "2019-05-08", "close": 1.305876, "volume": 41304.0}, {"date": "2019-05-09", "close": 1.3108225, "volume": 37871.0}, {"date": "2019-05-10", "close": 1.2910365, "volume": 98595.0}, {"date": "2019-05-13", "close": 1.256411, "volume": 48289.0}, {"date": "2019-05-14", "close": 1.2712505, "volume": 30798.0}, {"date": "2019-05-15", "close": 1.28609, "volume": 55251.0}, {"date": "2019-05-16", "close": 1.28609, "volume": 63395.0}, {"date": "2019-05-17", "close": 1.266304, "volume": 4334.0}, {"date": "2019-05-20", "close": 1.3306085, "volume": 240225.0}, {"date": "2019-05-21", "close": 1.3009295, "volume": 52791.0}, {"date": "2019-05-22", "close": 1.256411, "volume": 64096.0}, {"date": "2019-05-23", "close": 1.28609, "volume": 41881.0}, {"date": "2019-05-24", "close": 1.2712505, "volume": 24295.0}, {"date": "2019-05-27", "close": 1.276197, "volume": 45360.0}, {"date": "2019-05-28", "close": 1.305876, "volume": 8914.0}, {"date": "2019-05-29", "close": 1.2811435, "volume": 50212.0}, {"date": "2019-05-30", "close": 1.28609, "volume": 11564.0}, {"date": "2019-05-31", "close": 1.266304, "volume": 81675.0}, {"date": "2019-06-03", "close": 1.2712505, "volume": 30452.0}, {"date": "2019-06-04", "close": 1.3108225, "volume": 24446.0}, {"date": "2019-06-06", "close": 1.295983, "volume": 32247.0}, {"date": "2019-06-07", "close": 1.295983, "volume": 166905.0}, {"date": "2019-06-11", "close": 1.246518, "volume": 69490.0}, {"date": "2019-06-12", "close": 1.2415715, "volume": 120164.0}, {"date": "2019-06-13", "close": 1.256411, "volume": 42858.0}, {"date": "2019-06-14", "close": 1.2514645, "volume": 66950.0}, {"date": "2019-06-17", "close": 1.236625, "volume": 93524.0}, {"date": "2019-06-18", "close": 1.216839, "volume": 104332.0}, {"date": "2019-06-19", "close": 1.2118925, "volume": 256022.0}, {"date": "2019-06-20", "close": 1.2019995, "volume": 1456071.0}, {"date": "2019-06-21", "close": 1.1723205, "volume": 89053.0}, {"date": "2019-06-24", "close": 1.1327485, "volume": 161013.0}, {"date": "2019-06-25", "close": 1.2217855, "volume": 746767.0}, {"date": "2019-06-26", "close": 1.206946, "volume": 149536.0}, {"date": "2019-06-27", "close": 1.2118925, "volume": 156131.0}, {"date": "2019-06-28", "close": 1.177267, "volume": 50847.0}, {"date": "2019-07-01", "close": 1.2415715, "volume": 224593.0}, {"date": "2019-07-02", "close": 1.2316785, "volume": 381166.0}, {"date": "2019-07-03", "close": 1.167374, "volume": 164511.0}, {"date": "2019-07-04", "close": 1.2019995, "volume": 104445.0}, {"date": "2019-07-05", "close": 1.147588, "volume": 185393.0}, {"date": "2019-07-08", "close": 1.1327485, "volume": 93353.0}, {"date": "2019-07-09", "close": 1.137695, "volume": 141291.0}, {"date": "2019-07-10", "close": 1.157481, "volume": 195665.0}, {"date": "2019-07-11", "close": 1.117909, "volume": 282529.0}, {"date": "2019-07-12", "close": 1.1129625, "volume": 50250.0}, {"date": "2019-07-15", "close": 1.1129625, "volume": 53306.0}, {"date": "2019-07-16", "close": 1.1228555, "volume": 178368.0}, {"date": "2019-07-17", "close": 1.1228555, "volume": 1099803.0}, {"date": "2019-07-18", "close": 1.127802, "volume": 218577.0}, {"date": "2019-07-19", "close": 1.137695, "volume": 300476.0}, {"date": "2019-07-22", "close": 1.117909, "volume": 210516.0}, {"date": "2019-07-23", "close": 1.108016, "volume": 175864.0}, {"date": "2019-07-24", "close": 1.1129625, "volume": 60021.0}, {"date": "2019-07-25", "close": 1.117909, "volume": 27631.0}, {"date": "2019-07-26", "close": 1.108016, "volume": 104122.0}, {"date": "2019-07-29", "close": 1.1327485, "volume": 134848.0}, {"date": "2019-07-30", "close": 1.127802, "volume": 44859.0}, {"date": "2019-07-31", "close": 1.0931765, "volume": 149964.0}, {"date": "2019-08-01", "close": 1.08823, "volume": 55863.0}, {"date": "2019-08-02", "close": 1.08823, "volume": 49266.0}, {"date": "2019-08-05", "close": 1.068444, "volume": 127637.0}, {"date": "2019-08-06", "close": 1.038765, "volume": 82565.0}, {"date": "2019-08-07", "close": 1.009086, "volume": 188226.0}, {"date": "2019-08-08", "close": 0.999193, "volume": 355725.0}, {"date": "2019-08-09", "close": 1.009086, "volume": 70113.0}, {"date": "2019-08-12", "close": 1.009086, "volume": 369859.0}, {"date": "2019-08-13", "close": 0.999193, "volume": 169385.0}, {"date": "2019-08-14", "close": 0.9893, "volume": 265287.0}, {"date": "2019-08-15", "close": 0.969514, "volume": 180079.0}, {"date": "2019-08-16", "close": 0.9744605, "volume": 295393.0}, {"date": "2019-08-19", "close": 0.9843535, "volume": 330990.0}, {"date": "2019-08-20", "close": 0.9893, "volume": 270593.0}, {"date": "2019-08-21", "close": 0.9843535, "volume": 251576.0}, {"date": "2019-08-22", "close": 0.9893, "volume": 149360.0}, {"date": "2019-08-23", "close": 0.969514, "volume": 210653.0}, {"date": "2019-08-26", "close": 0.9893, "volume": 183480.0}, {"date": "2019-08-27", "close": 0.9744605, "volume": 220765.0}, {"date": "2019-08-28", "close": 1.0239255, "volume": 635236.0}, {"date": "2019-08-29", "close": 1.0832835, "volume": 451987.0}, {"date": "2019-08-30", "close": 1.068444, "volume": 414641.0}, {"date": "2019-09-02", "close": 1.0437115, "volume": 202224.0}, {"date": "2019-09-03", "close": 1.0536045, "volume": 128664.0}, {"date": "2019-09-04", "close": 1.0733905, "volume": 221888.0}, {"date": "2019-09-05", "close": 1.137695, "volume": 192940.0}, {"date": "2019-09-06", "close": 1.1030695, "volume": 257989.0}, {"date": "2019-09-09", "close": 1.0634975, "volume": 209172.0}, {"date": "2019-09-10", "close": 1.048658, "volume": 522053.0}, {"date": "2019-09-11", "close": 1.0536045, "volume": 247346.0}, {"date": "2019-09-12", "close": 1.009086, "volume": 621657.0}, {"date": "2019-09-13", "close": 1.018979, "volume": 158584.0}, {"date": "2019-09-16", "close": 1.009086, "volume": 387306.0}, {"date": "2019-09-17", "close": 1.009086, "volume": 181217.0}, {"date": "2019-09-18", "close": 1.0041395, "volume": 414631.0}, {"date": "2019-09-19", "close": 0.999193, "volume": 195714.0}, {"date": "2019-09-20", "close": 0.9744605, "volume": 4397194.0}, {"date": "2019-09-23", "close": 0.9893, "volume": 1754436.0}, {"date": "2019-09-24", "close": 1.0041395, "volume": 1866414.0}, {"date": "2019-09-25", "close": 0.9942465, "volume": 381972.0}, {"date": "2019-09-26", "close": 0.979407, "volume": 439562.0}, {"date": "2019-09-27", "close": 1.0041395, "volume": 158047.0}, {"date": "2019-09-30", "close": 0.9843535, "volume": 194225.0}, {"date": "2019-10-01", "close": 0.9843535, "volume": 171195.0}, {"date": "2019-10-02", "close": 1.0140325, "volume": 117935.0}, {"date": "2019-10-03", "close": 0.9893, "volume": 144629.0}, {"date": "2019-10-04", "close": 1.018979, "volume": 179057.0}, {"date": "2019-10-07", "close": 1.009086, "volume": 84903.0}, {"date": "2019-10-08", "close": 1.0239255, "volume": 134886.0}, {"date": "2019-10-09", "close": 0.999193, "volume": 81617.0}, {"date": "2019-10-10", "close": 1.0437115, "volume": 240025.0}, {"date": "2019-10-11", "close": 1.038765, "volume": 78301.0}, {"date": "2019-10-14", "close": 1.038765, "volume": 268679.0}, {"date": "2019-10-15", "close": 1.068444, "volume": 150080.0}, {"date": "2019-10-16", "close": 1.0733905, "volume": 452488.0}, {"date": "2019-10-17", "close": 1.0634975, "volume": 240125.0}, {"date": "2019-10-18", "close": 1.0634975, "volume": 95742.0}, {"date": "2019-10-21", "close": 1.048658, "volume": 64110.0}, {"date": "2019-10-22", "close": 1.058551, "volume": 222155.0}, {"date": "2019-10-23", "close": 1.0437115, "volume": 222379.0}, {"date": "2019-10-24", "close": 1.048658, "volume": 13230.0}, {"date": "2019-10-25", "close": 1.048658, "volume": 22697.0}, {"date": "2019-10-28", "close": 1.058551, "volume": 30410.0}, {"date": "2019-10-29", "close": 1.0536045, "volume": 6772231.0}, {"date": "2019-10-30", "close": 1.0536045, "volume": 47283.0}, {"date": "2019-10-31", "close": 1.0733905, "volume": 159170.0}, {"date": "2019-11-01", "close": 1.1228555, "volume": 289245.0}, {"date": "2019-11-04", "close": 1.1228555, "volume": 281886.0}, {"date": "2019-11-05", "close": 1.137695, "volume": 74437.0}, {"date": "2019-11-06", "close": 1.137695, "volume": 126761.0}, {"date": "2019-11-07", "close": 1.147588, "volume": 156412.0}, {"date": "2019-11-08", "close": 1.147588, "volume": 193132.0}, {"date": "2019-11-11", "close": 1.147588, "volume": 129433.0}, {"date": "2019-11-12", "close": 1.147588, "volume": 240075.0}, {"date": "2019-11-13", "close": 1.1525345, "volume": 123838.0}, {"date": "2019-11-14", "close": 1.1525345, "volume": 84281.0}, {"date": "2019-11-15", "close": 1.157481, "volume": 269730.0}, {"date": "2019-11-18", "close": 1.1525345, "volume": 268433.0}, {"date": "2019-11-19", "close": 1.1426415, "volume": 85468.0}, {"date": "2019-11-20", "close": 1.117909, "volume": 97747.0}, {"date": "2019-11-21", "close": 1.1228555, "volume": 112050.0}, {"date": "2019-11-22", "close": 1.1228555, "volume": 19475.0}, {"date": "2019-11-25", "close": 1.08823, "volume": 294071.0}, {"date": "2019-11-26", "close": 1.08823, "volume": 201078.0}, {"date": "2019-11-27", "close": 1.068444, "volume": 117072.0}, {"date": "2019-11-28", "close": 1.0733905, "volume": 17087.0}, {"date": "2019-11-29", "close": 1.0733905, "volume": 199774.0}, {"date": "2019-12-02", "close": 1.048658, "volume": 169974.0}, {"date": "2019-12-03", "close": 1.0634975, "volume": 83563.0}, {"date": "2019-12-04", "close": 1.0634975, "volume": 21552.0}, {"date": "2019-12-05", "close": 1.068444, "volume": 108955.0}, {"date": "2019-12-06", "close": 1.0931765, "volume": 36274.0}, {"date": "2019-12-09", "close": 1.1129625, "volume": 28348.0}, {"date": "2019-12-10", "close": 1.098123, "volume": 59238.0}, {"date": "2019-12-11", "close": 1.058551, "volume": 209128.0}, {"date": "2019-12-12", "close": 1.078337, "volume": 609787.0}, {"date": "2019-12-13", "close": 1.08823, "volume": 384767.0}, {"date": "2019-12-16", "close": 1.038765, "volume": 199943.0}, {"date": "2019-12-17", "close": 1.0338185, "volume": 74686.0}, {"date": "2019-12-18", "close": 1.0437115, "volume": 62293.0}, {"date": "2019-12-19", "close": 1.028872, "volume": 109976.0}, {"date": "2019-12-20", "close": 1.0239255, "volume": 61255.0}, {"date": "2019-12-23", "close": 1.018979, "volume": 130657.0}, {"date": "2019-12-24", "close": 1.028872, "volume": 12384.0}, {"date": "2019-12-27", "close": 1.018979, "volume": 15771.0}, {"date": "2019-12-30", "close": 1.038765, "volume": 64705.0}, {"date": "2019-12-31", "close": 1.038765, "volume": 19077.0}, {"date": "2020-01-02", "close": 1.0239255, "volume": 39706.0}, {"date": "2020-01-03", "close": 1.048658, "volume": 47721.0}, {"date": "2020-01-06", "close": 1.068444, "volume": 270800.0}, {"date": "2020-01-07", "close": 1.078337, "volume": 85828.0}, {"date": "2020-01-08", "close": 1.058551, "volume": 69914.0}, {"date": "2020-01-09", "close": 1.058551, "volume": 50827.0}, {"date": "2020-01-10", "close": 1.08823, "volume": 83475.0}, {"date": "2020-01-13", "close": 1.098123, "volume": 94927.0}, {"date": "2020-01-14", "close": 1.098123, "volume": 226274.0}, {"date": "2020-01-15", "close": 1.098123, "volume": 129457.0}, {"date": "2020-01-16", "close": 1.078337, "volume": 177309.0}, {"date": "2020-01-17", "close": 1.058551, "volume": 156408.0}, {"date": "2020-01-20", "close": 1.048658, "volume": 144672.0}, {"date": "2020-01-21", "close": 1.0437115, "volume": 91662.0}, {"date": "2020-01-22", "close": 1.058551, "volume": 30225.0}, {"date": "2020-01-23", "close": 1.048658, "volume": 52312.0}, {"date": "2020-01-24", "close": 1.028872, "volume": 95879.0}, {"date": "2020-01-28", "close": 1.038765, "volume": 85613.0}, {"date": "2020-01-29", "close": 1.038765, "volume": 84864.0}, {"date": "2020-01-30", "close": 1.038765, "volume": 68972.0}, {"date": "2020-01-31", "close": 1.018979, "volume": 222011.0}, {"date": "2020-02-03", "close": 0.999193, "volume": 167583.0}, {"date": "2020-02-04", "close": 1.0041395, "volume": 92660.0}, {"date": "2020-02-05", "close": 0.999193, "volume": 108772.0}, {"date": "2020-02-06", "close": 0.999193, "volume": 100532.0}, {"date": "2020-02-07", "close": 0.9893, "volume": 230284.0}, {"date": "2020-02-10", "close": 0.979407, "volume": 219958.0}, {"date": "2020-02-11", "close": 0.9893, "volume": 189515.0}, {"date": "2020-02-12", "close": 0.9843535, "volume": 130555.0}, {"date": "2020-02-13", "close": 0.9893, "volume": 83555.0}, {"date": "2020-02-14", "close": 0.9893, "volume": 276240.0}, {"date": "2020-02-17", "close": 0.979407, "volume": 211612.0}, {"date": "2020-02-18", "close": 0.9744605, "volume": 435984.0}, {"date": "2020-02-19", "close": 0.969514, "volume": 236743.0}, {"date": "2020-02-20", "close": 0.979407, "volume": 449697.0}, {"date": "2020-02-21", "close": 0.9843535, "volume": 188874.0}, {"date": "2020-02-24", "close": 0.959621, "volume": 568483.0}, {"date": "2020-02-25", "close": 0.9447815, "volume": 206397.0}, {"date": "2020-02-26", "close": 0.900263, "volume": 818807.0}, {"date": "2020-02-27", "close": 0.89037, "volume": 366467.0}, {"date": "2020-02-28", "close": 0.8557445, "volume": 410870.0}, {"date": "2020-03-02", "close": 0.8161725, "volume": 312819.0}, {"date": "2020-03-03", "close": 0.821119, "volume": 283201.0}, {"date": "2020-03-04", "close": 0.840905, "volume": 1054327.0}, {"date": "2020-03-05", "close": 0.840905, "volume": 437615.0}, {"date": "2020-03-06", "close": 0.850798, "volume": 137561.0}, {"date": "2020-03-09", "close": 0.850798, "volume": 360513.0}, {"date": "2020-03-10", "close": 0.840905, "volume": 267524.0}, {"date": "2020-03-11", "close": 0.840905, "volume": 273974.0}, {"date": "2020-03-12", "close": 0.840905, "volume": 325749.0}, {"date": "2020-03-13", "close": 0.831012, "volume": 256736.0}, {"date": "2020-03-16", "close": 0.7963865, "volume": 140027.0}, {"date": "2020-03-17", "close": 0.811226, "volume": 382428.0}, {"date": "2020-03-18", "close": 0.781547, "volume": 206896.0}, {"date": "2020-03-19", "close": 0.7568145, "volume": 160417.0}, {"date": "2020-03-20", "close": 0.7963865, "volume": 126049.0}, {"date": "2020-03-23", "close": 0.69251, "volume": 285471.0}, {"date": "2020-03-24", "close": 0.7172425, "volume": 185266.0}, {"date": "2020-03-25", "close": 0.69251, "volume": 195544.0}, {"date": "2020-03-26", "close": 0.7073495, "volume": 915248.0}, {"date": "2020-03-27", "close": 0.6578845, "volume": 416956.0}, {"date": "2020-03-30", "close": 0.6578845, "volume": 212829.0}, {"date": "2020-03-31", "close": 0.672724, "volume": 547628.0}, {"date": "2020-04-01", "close": 0.7172425, "volume": 199341.0}, {"date": "2020-04-02", "close": 0.761761, "volume": 176630.0}, {"date": "2020-04-03", "close": 0.69251, "volume": 355657.0}, {"date": "2020-04-06", "close": 0.761761, "volume": 481831.0}, {"date": "2020-04-07", "close": 0.7963865, "volume": 198107.0}, {"date": "2020-04-08", "close": 0.722189, "volume": 105985.0}, {"date": "2020-04-09", "close": 0.751868, "volume": 464334.0}, {"date": "2020-04-14", "close": 0.79144, "volume": 136272.0}, {"date": "2020-04-15", "close": 0.751868, "volume": 139701.0}, {"date": "2020-04-16", "close": 0.751868, "volume": 168014.0}, {"date": "2020-04-17", "close": 0.7568145, "volume": 80387.0}, {"date": "2020-04-20", "close": 0.7766005, "volume": 371575.0}, {"date": "2020-04-21", "close": 0.7271355, "volume": 311236.0}, {"date": "2020-04-22", "close": 0.7172425, "volume": 125086.0}, {"date": "2020-04-23", "close": 0.722189, "volume": 132723.0}, {"date": "2020-04-24", "close": 0.7172425, "volume": 153916.0}, {"date": "2020-04-27", "close": 0.712296, "volume": 66509.0}, {"date": "2020-04-28", "close": 0.712296, "volume": 177704.0}, {"date": "2020-04-29", "close": 0.712296, "volume": 1500412.0}, {"date": "2020-04-30", "close": 0.702403, "volume": 459138.0}, {"date": "2020-05-01", "close": 0.7172425, "volume": 204835.0}, {"date": "2020-05-04", "close": 0.6974565, "volume": 122563.0}, {"date": "2020-05-05", "close": 0.712296, "volume": 209322.0}, {"date": "2020-05-06", "close": 0.712296, "volume": 290600.0}, {"date": "2020-05-07", "close": 0.712296, "volume": 1648092.0}, {"date": "2020-05-08", "close": 0.722189, "volume": 229614.0}, {"date": "2020-05-11", "close": 0.7073495, "volume": 116755.0}, {"date": "2020-05-12", "close": 0.722189, "volume": 53557.0}, {"date": "2020-05-13", "close": 0.7073495, "volume": 81655.0}, {"date": "2020-05-14", "close": 0.6974565, "volume": 169845.0}, {"date": "2020-05-15", "close": 0.6974565, "volume": 162813.0}, {"date": "2020-05-18", "close": 0.69251, "volume": 268412.0}, {"date": "2020-05-19", "close": 0.7172425, "volume": 77226.0}, {"date": "2020-05-20", "close": 0.722189, "volume": 64106.0}, {"date": "2020-05-21", "close": 0.722189, "volume": 46514.0}, {"date": "2020-05-22", "close": 0.7172425, "volume": 36488.0}, {"date": "2020-05-25", "close": 0.7172425, "volume": 35624.0}, {"date": "2020-05-26", "close": 0.722189, "volume": 172576.0}, {"date": "2020-05-27", "close": 0.712296, "volume": 792701.0}, {"date": "2020-05-28", "close": 0.732082, "volume": 139245.0}, {"date": "2020-05-29", "close": 0.732082, "volume": 173858.0}, {"date": "2020-06-01", "close": 0.7172425, "volume": 25404.0}, {"date": "2020-06-02", "close": 0.722189, "volume": 470425.0}, {"date": "2020-06-03", "close": 0.741975, "volume": 348325.0}, {"date": "2020-06-04", "close": 0.7766005, "volume": 213776.0}, {"date": "2020-06-05", "close": 0.761761, "volume": 234978.0}, {"date": "2020-06-09", "close": 0.7864935, "volume": 952023.0}, {"date": "2020-06-10", "close": 0.811226, "volume": 152038.0}, {"date": "2020-06-11", "close": 0.761761, "volume": 255519.0}, {"date": "2020-06-12", "close": 0.732082, "volume": 183082.0}, {"date": "2020-06-15", "close": 0.722189, "volume": 332715.0}, {"date": "2020-06-16", "close": 0.7469215, "volume": 94810.0}, {"date": "2020-06-17", "close": 0.7172425, "volume": 188608.0}, {"date": "2020-06-18", "close": 0.6974565, "volume": 1750431.0}, {"date": "2020-06-19", "close": 0.7073495, "volume": 121244.0}, {"date": "2020-06-22", "close": 0.7172425, "volume": 190293.0}, {"date": "2020-06-23", "close": 0.7073495, "volume": 221712.0}, {"date": "2020-06-24", "close": 0.7073495, "volume": 115678.0}, {"date": "2020-06-25", "close": 0.6578845, "volume": 1603070.0}, {"date": "2020-06-26", "close": 0.672724, "volume": 321703.0}, {"date": "2020-06-29", "close": 0.69251, "volume": 343506.0}, {"date": "2020-06-30", "close": 0.7172425, "volume": 227785.0}, {"date": "2020-07-01", "close": 0.7370285, "volume": 197740.0}, {"date": "2020-07-02", "close": 0.741975, "volume": 269573.0}, {"date": "2020-07-03", "close": 0.761761, "volume": 174440.0}, {"date": "2020-07-06", "close": 0.7469215, "volume": 86406.0}, {"date": "2020-07-07", "close": 0.7766005, "volume": 168440.0}, {"date": "2020-07-08", "close": 0.7568145, "volume": 68446.0}, {"date": "2020-07-09", "close": 0.761761, "volume": 63903.0}, {"date": "2020-07-10", "close": 0.7667075, "volume": 47638.0}, {"date": "2020-07-13", "close": 0.7271355, "volume": 44549.0}, {"date": "2020-07-14", "close": 0.7568145, "volume": 25927.0}, {"date": "2020-07-15", "close": 0.7568145, "volume": 57876.0}, {"date": "2020-07-16", "close": 0.741975, "volume": 103428.0}, {"date": "2020-07-17", "close": 0.7172425, "volume": 134265.0}, {"date": "2020-07-20", "close": 0.7568145, "volume": 102504.0}, {"date": "2020-07-21", "close": 0.732082, "volume": 28336.0}, {"date": "2020-07-22", "close": 0.722189, "volume": 93971.0}, {"date": "2020-07-23", "close": 0.741975, "volume": 60455.0}, {"date": "2020-07-24", "close": 0.722189, "volume": 128777.0}, {"date": "2020-07-27", "close": 0.7370285, "volume": 160451.0}, {"date": "2020-07-28", "close": 0.7370285, "volume": 84456.0}, {"date": "2020-07-29", "close": 0.7271355, "volume": 227970.0}, {"date": "2020-07-30", "close": 0.7271355, "volume": 149529.0}, {"date": "2020-07-31", "close": 0.732082, "volume": 121343.0}, {"date": "2020-08-03", "close": 0.7271355, "volume": 120082.0}, {"date": "2020-08-04", "close": 0.732082, "volume": 265490.0}, {"date": "2020-08-05", "close": 0.7271355, "volume": 53237.0}, {"date": "2020-08-06", "close": 0.7370285, "volume": 53963.0}, {"date": "2020-08-07", "close": 0.7370285, "volume": 138168.0}, {"date": "2020-08-10", "close": 0.741975, "volume": 237225.0}, {"date": "2020-08-11", "close": 0.6974565, "volume": 1092345.0}, {"date": "2020-08-12", "close": 0.702403, "volume": 145179.0}, {"date": "2020-08-13", "close": 0.7073495, "volume": 333328.0}, {"date": "2020-08-14", "close": 0.7073495, "volume": 142491.0}, {"date": "2020-08-17", "close": 0.682617, "volume": 618899.0}, {"date": "2020-08-18", "close": 0.682617, "volume": 153186.0}, {"date": "2020-08-19", "close": 0.702403, "volume": 65345.0}, {"date": "2020-08-20", "close": 0.69251, "volume": 144509.0}, {"date": "2020-08-21", "close": 0.69251, "volume": 231257.0}, {"date": "2020-08-24", "close": 0.6875635, "volume": 56727.0}, {"date": "2020-08-25", "close": 0.702403, "volume": 245770.0}, {"date": "2020-08-26", "close": 0.7073495, "volume": 1234999.0}, {"date": "2020-08-27", "close": 0.7667075, "volume": 18763846.0}, {"date": "2020-08-28", "close": 0.7864935, "volume": 726496.0}, {"date": "2020-08-31", "close": 0.7864935, "volume": 260161.0}, {"date": "2020-09-01", "close": 0.7568145, "volume": 83093.0}, {"date": "2020-09-02", "close": 0.7469215, "volume": 146712.0}, {"date": "2020-09-03", "close": 0.771654, "volume": 211980.0}, {"date": "2020-09-04", "close": 0.741975, "volume": 515131.0}, {"date": "2020-09-07", "close": 0.7568145, "volume": 82134.0}, {"date": "2020-09-08", "close": 0.7864935, "volume": 87419.0}, {"date": "2020-09-09", "close": 0.751868, "volume": 140550.0}, {"date": "2020-09-10", "close": 0.7766005, "volume": 727019.0}, {"date": "2020-09-11", "close": 0.7864935, "volume": 46629.0}, {"date": "2020-09-14", "close": 0.741975, "volume": 129833.0}, {"date": "2020-09-15", "close": 0.7667075, "volume": 138989.0}, {"date": "2020-09-16", "close": 0.751868, "volume": 25871.0}, {"date": "2020-09-17", "close": 0.751868, "volume": 106426.0}, {"date": "2020-09-18", "close": 0.7667075, "volume": 19574.0}, {"date": "2020-09-21", "close": 0.7667075, "volume": 40875.0}, {"date": "2020-09-22", "close": 0.771654, "volume": 402017.0}, {"date": "2020-09-23", "close": 0.7667075, "volume": 24199.0}, {"date": "2020-09-24", "close": 0.761761, "volume": 97767.0}, {"date": "2020-09-25", "close": 0.771654, "volume": 90012.0}, {"date": "2020-09-28", "close": 0.781547, "volume": 29301.0}, {"date": "2020-09-29", "close": 0.771654, "volume": 47051.0}, {"date": "2020-09-30", "close": 0.8062795, "volume": 203374.0}, {"date": "2020-10-01", "close": 0.79144, "volume": 112934.0}, {"date": "2020-10-02", "close": 0.801333, "volume": 68854.0}, {"date": "2020-10-05", "close": 0.8062795, "volume": 91902.0}, {"date": "2020-10-06", "close": 0.7864935, "volume": 98601.0}, {"date": "2020-10-07", "close": 0.801333, "volume": 38260.0}, {"date": "2020-10-08", "close": 0.831012, "volume": 420874.0}, {"date": "2020-10-09", "close": 0.840905, "volume": 966789.0}, {"date": "2020-10-12", "close": 0.840905, "volume": 233856.0}, {"date": "2020-10-13", "close": 0.8458515, "volume": 224411.0}, {"date": "2020-10-14", "close": 0.831012, "volume": 88717.0}, {"date": "2020-10-15", "close": 0.831012, "volume": 58490.0}, {"date": "2020-10-16", "close": 0.8161725, "volume": 124954.0}, {"date": "2020-10-19", "close": 0.811226, "volume": 93901.0}, {"date": "2020-10-20", "close": 0.7963865, "volume": 242266.0}, {"date": "2020-10-21", "close": 0.7864935, "volume": 171050.0}, {"date": "2020-10-22", "close": 0.781547, "volume": 931415.0}, {"date": "2020-10-23", "close": 0.821119, "volume": 33644.0}, {"date": "2020-10-26", "close": 0.79144, "volume": 82958.0}, {"date": "2020-10-27", "close": 0.8062795, "volume": 162923.0}, {"date": "2020-10-28", "close": 0.801333, "volume": 122208.0}, {"date": "2020-10-29", "close": 0.821119, "volume": 131275.0}, {"date": "2020-10-30", "close": 0.7864935, "volume": 98029.0}, {"date": "2020-11-02", "close": 0.8161725, "volume": 98043.0}, {"date": "2020-11-03", "close": 0.8260655, "volume": 96380.0}, {"date": "2020-11-04", "close": 0.821119, "volume": 90882.0}, {"date": "2020-11-05", "close": 0.821119, "volume": 128436.0}, {"date": "2020-11-06", "close": 0.860691, "volume": 72113.0}, {"date": "2020-11-09", "close": 0.8359585, "volume": 143105.0}, {"date": "2020-11-10", "close": 0.8656375, "volume": 89841.0}, {"date": "2020-11-11", "close": 0.8854235, "volume": 213251.0}, {"date": "2020-11-12", "close": 0.860691, "volume": 100180.0}, {"date": "2020-11-13", "close": 0.870584, "volume": 59688.0}, {"date": "2020-11-16", "close": 0.89037, "volume": 43691.0}, {"date": "2020-11-17", "close": 0.8953165, "volume": 102986.0}, {"date": "2020-11-18", "close": 0.9151025, "volume": 925837.0}, {"date": "2020-11-19", "close": 0.9052095, "volume": 183442.0}, {"date": "2020-11-20", "close": 0.900263, "volume": 267382.0}, {"date": "2020-11-23", "close": 0.939835, "volume": 151026.0}, {"date": "2020-11-24", "close": 0.939835, "volume": 93655.0}, {"date": "2020-11-25", "close": 0.9348885, "volume": 119637.0}, {"date": "2020-11-26", "close": 0.910156, "volume": 95849.0}, {"date": "2020-11-27", "close": 0.920049, "volume": 186902.0}, {"date": "2020-11-30", "close": 0.920049, "volume": 202773.0}, {"date": "2020-12-01", "close": 0.9249955, "volume": 42440.0}, {"date": "2020-12-02", "close": 0.9348885, "volume": 64579.0}, {"date": "2020-12-03", "close": 0.929942, "volume": 66953.0}, {"date": "2020-12-04", "close": 0.929942, "volume": 44908.0}, {"date": "2020-12-07", "close": 0.9348885, "volume": 96818.0}, {"date": "2020-12-08", "close": 0.9052095, "volume": 108341.0}, {"date": "2020-12-09", "close": 0.880477, "volume": 419732.0}, {"date": "2020-12-10", "close": 0.8755305, "volume": 1251575.0}, {"date": "2020-12-11", "close": 0.8854235, "volume": 65626.0}, {"date": "2020-12-14", "close": 0.8755305, "volume": 611065.0}, {"date": "2020-12-15", "close": 0.920049, "volume": 120761.0}, {"date": "2020-12-16", "close": 0.920049, "volume": 199242.0}, {"date": "2020-12-17", "close": 0.900263, "volume": 38292.0}, {"date": "2020-12-18", "close": 0.920049, "volume": 120497.0}, {"date": "2020-12-21", "close": 0.8755305, "volume": 119519.0}, {"date": "2020-12-22", "close": 0.850798, "volume": 257896.0}, {"date": "2020-12-23", "close": 0.8854235, "volume": 97283.0}, {"date": "2020-12-24", "close": 0.880477, "volume": 48405.0}, {"date": "2020-12-29", "close": 0.8874021, "volume": 20003.0}, {"date": "2020-12-30", "close": 0.9052095, "volume": 59382.0}, {"date": "2020-12-31", "close": 0.9052095, "volume": 35968.0}, {"date": "2021-01-04", "close": 0.9052095, "volume": 41025.0}, {"date": "2021-01-05", "close": 0.9151025, "volume": 86127.0}, {"date": "2021-01-06", "close": 0.9249955, "volume": 69167.0}, {"date": "2021-01-07", "close": 0.9348885, "volume": 106252.0}, {"date": "2021-01-08", "close": 0.9447815, "volume": 71154.0}, {"date": "2021-01-11", "close": 0.9447815, "volume": 35564.0}, {"date": "2021-01-12", "close": 0.949728, "volume": 58820.0}, {"date": "2021-01-13", "close": 0.9447815, "volume": 70294.0}, {"date": "2021-01-14", "close": 0.9447815, "volume": 117022.0}, {"date": "2021-01-15", "close": 0.9447815, "volume": 27495.0}, {"date": "2021-01-18", "close": 0.920049, "volume": 19892.0}, {"date": "2021-01-19", "close": 0.929942, "volume": 31796.0}, {"date": "2021-01-20", "close": 0.929942, "volume": 80206.0}, {"date": "2021-01-21", "close": 0.929942, "volume": 151374.0}, {"date": "2021-01-22", "close": 0.9249955, "volume": 90755.0}, {"date": "2021-01-25", "close": 0.920049, "volume": 141518.0}, {"date": "2021-01-27", "close": 0.910156, "volume": 149700.0}, {"date": "2021-01-28", "close": 0.920049, "volume": 294142.0}, {"date": "2021-01-29", "close": 0.8874021, "volume": 96386.0}, {"date": "2021-02-01", "close": 0.9052095, "volume": 87017.0}, {"date": "2021-02-02", "close": 0.900263, "volume": 1169292.0}, {"date": "2021-02-03", "close": 0.900263, "volume": 8126.0}, {"date": "2021-02-04", "close": 0.929942, "volume": 320428.0}, {"date": "2021-02-05", "close": 0.929942, "volume": 185625.0}, {"date": "2021-02-08", "close": 0.920049, "volume": 185113.0}, {"date": "2021-02-09", "close": 0.9151025, "volume": 53122.0}, {"date": "2021-02-10", "close": 0.910156, "volume": 147257.0}, {"date": "2021-02-11", "close": 0.910156, "volume": 167233.0}, {"date": "2021-02-12", "close": 0.949728, "volume": 149890.0}, {"date": "2021-02-15", "close": 0.9843535, "volume": 230271.0}, {"date": "2021-02-16", "close": 0.969514, "volume": 193578.0}, {"date": "2021-02-17", "close": 0.9546745, "volume": 183774.0}, {"date": "2021-02-18", "close": 0.9645675, "volume": 95651.0}, {"date": "2021-02-19", "close": 0.9546745, "volume": 90261.0}, {"date": "2021-02-22", "close": 0.929942, "volume": 165285.0}, {"date": "2021-02-23", "close": 0.959621, "volume": 228961.0}, {"date": "2021-02-24", "close": 0.9893, "volume": 1860341.0}, {"date": "2021-02-25", "close": 1.0437115, "volume": 1349583.0}, {"date": "2021-02-26", "close": 1.0437115, "volume": 753986.0}, {"date": "2021-03-01", "close": 1.038765, "volume": 379657.0}, {"date": "2021-03-02", "close": 1.018979, "volume": 250615.0}, {"date": "2021-03-03", "close": 1.0140325, "volume": 121069.0}, {"date": "2021-03-04", "close": 0.9744605, "volume": 781954.0}, {"date": "2021-03-05", "close": 1.0041395, "volume": 604502.0}, {"date": "2021-03-08", "close": 1.009086, "volume": 70008.0}, {"date": "2021-03-09", "close": 1.009086, "volume": 73487.0}, {"date": "2021-03-10", "close": 1.009086, "volume": 86109.0}, {"date": "2021-03-11", "close": 1.038765, "volume": 322621.0}, {"date": "2021-03-12", "close": 1.0437115, "volume": 92690.0}, {"date": "2021-03-15", "close": 1.1030695, "volume": 439824.0}, {"date": "2021-03-16", "close": 1.197053, "volume": 1505292.0}, {"date": "2021-03-17", "close": 1.177267, "volume": 459438.0}, {"date": "2021-03-18", "close": 1.167374, "volume": 131205.0}, {"date": "2021-03-19", "close": 1.137695, "volume": 97747.0}, {"date": "2021-03-22", "close": 1.1327485, "volume": 72313.0}, {"date": "2021-03-23", "close": 1.137695, "volume": 100772.0}, {"date": "2021-03-24", "close": 1.137695, "volume": 20866.0}, {"date": "2021-03-25", "close": 1.167374, "volume": 76687.0}, {"date": "2021-03-26", "close": 1.147588, "volume": 90422.0}, {"date": "2021-03-29", "close": 1.137695, "volume": 52305.0}, {"date": "2021-03-30", "close": 1.1822135, "volume": 105643.0}, {"date": "2021-03-31", "close": 1.18716, "volume": 76987.0}, {"date": "2021-04-01", "close": 1.18716, "volume": 112016.0}, {"date": "2021-04-06", "close": 1.167374, "volume": 136449.0}, {"date": "2021-04-07", "close": 1.157481, "volume": 128763.0}, {"date": "2021-04-08", "close": 1.147588, "volume": 128128.0}, {"date": "2021-04-09", "close": 1.157481, "volume": 180577.0}, {"date": "2021-04-12", "close": 1.137695, "volume": 63915.0}, {"date": "2021-04-13", "close": 1.137695, "volume": 977958.0}, {"date": "2021-04-14", "close": 1.157481, "volume": 69793.0}, {"date": "2021-04-15", "close": 1.167374, "volume": 58677.0}, {"date": "2021-04-16", "close": 1.117909, "volume": 123533.0}, {"date": "2021-04-19", "close": 1.127802, "volume": 141569.0}, {"date": "2021-04-20", "close": 1.108016, "volume": 80472.0}, {"date": "2021-04-21", "close": 1.08823, "volume": 81658.0}, {"date": "2021-04-22", "close": 1.117909, "volume": 175773.0}, {"date": "2021-04-23", "close": 1.08823, "volume": 288873.0}, {"date": "2021-04-26", "close": 1.0832835, "volume": 1030584.0}, {"date": "2021-04-27", "close": 1.068444, "volume": 119815.0}, {"date": "2021-04-28", "close": 1.0437115, "volume": 73012.0}, {"date": "2021-04-29", "close": 1.0634975, "volume": 37357.0}, {"date": "2021-04-30", "close": 1.058551, "volume": 20403.0}, {"date": "2021-05-03", "close": 1.0634975, "volume": 7268.0}, {"date": "2021-05-04", "close": 1.0733905, "volume": 200241.0}, {"date": "2021-05-05", "close": 1.08823, "volume": 170898.0}, {"date": "2021-05-06", "close": 1.068444, "volume": 137881.0}, {"date": "2021-05-07", "close": 1.08823, "volume": 63228.0}, {"date": "2021-05-10", "close": 1.058551, "volume": 82253.0}, {"date": "2021-05-11", "close": 1.0931765, "volume": 49328.0}, {"date": "2021-05-12", "close": 1.0733905, "volume": 62736.0}, {"date": "2021-05-13", "close": 1.0733905, "volume": 32176.0}, {"date": "2021-05-14", "close": 1.0437115, "volume": 157187.0}, {"date": "2021-05-17", "close": 1.078337, "volume": 112102.0}, {"date": "2021-05-18", "close": 1.108016, "volume": 54034.0}, {"date": "2021-05-19", "close": 1.078337, "volume": 32203.0}, {"date": "2021-05-20", "close": 1.058551, "volume": 34777.0}, {"date": "2021-05-21", "close": 1.048658, "volume": 17274.0}, {"date": "2021-05-24", "close": 1.1129625, "volume": 248750.0}, {"date": "2021-05-25", "close": 1.127802, "volume": 235228.0}, {"date": "2021-05-26", "close": 1.157481, "volume": 196811.0}, {"date": "2021-05-27", "close": 1.157481, "volume": 124344.0}, {"date": "2021-05-28", "close": 1.18716, "volume": 316468.0}, {"date": "2021-05-31", "close": 1.18716, "volume": 100434.0}, {"date": "2021-06-01", "close": 1.147588, "volume": 91288.0}, {"date": "2021-06-02", "close": 1.108016, "volume": 237138.0}, {"date": "2021-06-03", "close": 1.1426415, "volume": 78249.0}, {"date": "2021-06-04", "close": 1.147588, "volume": 151893.0}, {"date": "2021-06-07", "close": 1.147588, "volume": 90521.0}, {"date": "2021-06-08", "close": 1.1822135, "volume": 100318.0}, {"date": "2021-06-09", "close": 1.18716, "volume": 168341.0}, {"date": "2021-06-10", "close": 1.157481, "volume": 54513.0}, {"date": "2021-06-11", "close": 1.147588, "volume": 410674.0}, {"date": "2021-06-15", "close": 1.18716, "volume": 251028.0}, {"date": "2021-06-16", "close": 1.127802, "volume": 188989.0}, {"date": "2021-06-17", "close": 1.127802, "volume": 22203.0}, {"date": "2021-06-18", "close": 1.127802, "volume": 54771.0}, {"date": "2021-06-21", "close": 1.108016, "volume": 592879.0}, {"date": "2021-06-22", "close": 1.147588, "volume": 19697.0}, {"date": "2021-06-23", "close": 1.117909, "volume": 31546.0}, {"date": "2021-06-24", "close": 1.1129625, "volume": 261670.0}, {"date": "2021-06-25", "close": 1.157481, "volume": 117885.0}, {"date": "2021-06-28", "close": 1.137695, "volume": 60361.0}, {"date": "2021-06-29", "close": 1.117909, "volume": 117778.0}, {"date": "2021-06-30", "close": 1.127802, "volume": 114081.0}, {"date": "2021-07-01", "close": 1.137695, "volume": 35329.0}, {"date": "2021-07-02", "close": 1.127802, "volume": 103396.0}, {"date": "2021-07-05", "close": 1.127802, "volume": 45702.0}, {"date": "2021-07-06", "close": 1.127802, "volume": 54803.0}, {"date": "2021-07-07", "close": 1.0733905, "volume": 178468.0}, {"date": "2021-07-08", "close": 1.0733905, "volume": 32138.0}, {"date": "2021-07-09", "close": 1.0832835, "volume": 102743.0}, {"date": "2021-07-12", "close": 1.058551, "volume": 471875.0}, {"date": "2021-07-13", "close": 1.1525345, "volume": 195240.0}, {"date": "2021-07-14", "close": 1.1525345, "volume": 69189.0}, {"date": "2021-07-15", "close": 1.08823, "volume": 68827.0}, {"date": "2021-07-16", "close": 1.0832835, "volume": 119190.0}, {"date": "2021-07-19", "close": 1.068444, "volume": 52288.0}, {"date": "2021-07-20", "close": 1.058551, "volume": 89171.0}, {"date": "2021-07-21", "close": 1.038765, "volume": 98692.0}, {"date": "2021-07-22", "close": 1.1030695, "volume": 431447.0}, {"date": "2021-07-23", "close": 1.1030695, "volume": 54964.0}, {"date": "2021-07-26", "close": 1.08823, "volume": 46950.0}, {"date": "2021-07-27", "close": 1.08823, "volume": 63055.0}, {"date": "2021-07-28", "close": 1.1525345, "volume": 459597.0}, {"date": "2021-07-29", "close": 1.1327485, "volume": 243343.0}, {"date": "2021-07-30", "close": 1.127802, "volume": 595235.0}, {"date": "2021-08-02", "close": 1.127802, "volume": 129264.0}, {"date": "2021-08-03", "close": 1.127802, "volume": 110408.0}, {"date": "2021-08-04", "close": 1.127802, "volume": 97517.0}, {"date": "2021-08-05", "close": 1.147588, "volume": 393589.0}, {"date": "2021-08-06", "close": 1.147588, "volume": 80454.0}, {"date": "2021-08-09", "close": 1.177267, "volume": 178017.0}, {"date": "2021-08-10", "close": 1.167374, "volume": 134710.0}, {"date": "2021-08-11", "close": 1.167374, "volume": 298017.0}, {"date": "2021-08-12", "close": 1.167374, "volume": 309804.0}, {"date": "2021-08-13", "close": 1.1624275, "volume": 254146.0}, {"date": "2021-08-16", "close": 1.147588, "volume": 140986.0}, {"date": "2021-08-17", "close": 1.1228555, "volume": 65703.0}, {"date": "2021-08-18", "close": 1.1228555, "volume": 277250.0}, {"date": "2021-08-19", "close": 1.098123, "volume": 527099.0}, {"date": "2021-08-20", "close": 1.098123, "volume": 237880.0}, {"date": "2021-08-23", "close": 1.0832835, "volume": 176895.0}, {"date": "2021-08-24", "close": 1.127802, "volume": 518601.0}, {"date": "2021-08-25", "close": 1.226732, "volume": 1245241.0}, {"date": "2021-08-26", "close": 1.2811435, "volume": 1613703.0}, {"date": "2021-08-27", "close": 1.28609, "volume": 450402.0}, {"date": "2021-08-30", "close": 1.276197, "volume": 643058.0}, {"date": "2021-08-31", "close": 1.28609, "volume": 1900249.0}, {"date": "2021-09-01", "close": 1.28609, "volume": 668992.0}, {"date": "2021-09-02", "close": 1.305876, "volume": 341846.0}, {"date": "2021-09-03", "close": 1.3207155, "volume": 330226.0}, {"date": "2021-09-06", "close": 1.305876, "volume": 508800.0}, {"date": "2021-09-07", "close": 1.365234, "volume": 660279.0}, {"date": "2021-09-08", "close": 1.355341, "volume": 642749.0}, {"date": "2021-09-09", "close": 1.28609, "volume": 384581.0}, {"date": "2021-09-10", "close": 1.3503945, "volume": 154344.0}, {"date": "2021-09-13", "close": 1.3503945, "volume": 54780.0}, {"date": "2021-09-14", "close": 1.3405015, "volume": 163363.0}, {"date": "2021-09-15", "close": 1.28609, "volume": 419964.0}, {"date": "2021-09-16", "close": 1.3207155, "volume": 221203.0}, {"date": "2021-09-17", "close": 1.305876, "volume": 139242.0}, {"date": "2021-09-20", "close": 1.3108225, "volume": 272097.0}, {"date": "2021-09-21", "close": 1.2910365, "volume": 201951.0}, {"date": "2021-09-22", "close": 1.3009295, "volume": 1616128.0}, {"date": "2021-09-23", "close": 1.355341, "volume": 206571.0}, {"date": "2021-09-24", "close": 1.375127, "volume": 523384.0}, {"date": "2021-09-27", "close": 1.335555, "volume": 170044.0}, {"date": "2021-09-28", "close": 1.3306085, "volume": 84239.0}, {"date": "2021-09-29", "close": 1.3306085, "volume": 185260.0}, {"date": "2021-09-30", "close": 1.325662, "volume": 117291.0}, {"date": "2021-10-01", "close": 1.335555, "volume": 2367673.0}, {"date": "2021-10-04", "close": 1.3899665, "volume": 442390.0}, {"date": "2021-10-05", "close": 1.3405015, "volume": 151196.0}, {"date": "2021-10-06", "close": 1.335555, "volume": 229847.0}, {"date": "2021-10-07", "close": 1.3009295, "volume": 1009467.0}, {"date": "2021-10-08", "close": 1.325662, "volume": 6296365.0}, {"date": "2021-10-11", "close": 1.295983, "volume": 1325706.0}, {"date": "2021-10-12", "close": 1.3108225, "volume": 367078.0}, {"date": "2021-10-13", "close": 1.335555, "volume": 2304226.0}, {"date": "2021-10-14", "close": 1.345448, "volume": 390529.0}, {"date": "2021-10-15", "close": 1.345448, "volume": 50254.0}, {"date": "2021-10-18", "close": 1.315769, "volume": 104682.0}, {"date": "2021-10-19", "close": 1.3602875, "volume": 3652672.0}, {"date": "2021-10-20", "close": 1.3602875, "volume": 962605.0}, {"date": "2021-10-21", "close": 1.3503945, "volume": 1587026.0}, {"date": "2021-10-22", "close": 1.335555, "volume": 65439.0}, {"date": "2021-10-25", "close": 1.345448, "volume": 312235.0}, {"date": "2021-10-26", "close": 1.3405015, "volume": 198245.0}, {"date": "2021-10-27", "close": 1.375127, "volume": 261264.0}, {"date": "2021-10-28", "close": 1.345448, "volume": 91418.0}, {"date": "2021-10-29", "close": 1.3108225, "volume": 616509.0}, {"date": "2021-11-01", "close": 1.335555, "volume": 76397.0}, {"date": "2021-11-02", "close": 1.355341, "volume": 212276.0}, {"date": "2021-11-03", "close": 1.355341, "volume": 21432.0}, {"date": "2021-11-04", "close": 1.355341, "volume": 138568.0}, {"date": "2021-11-05", "close": 1.365234, "volume": 262202.0}, {"date": "2021-11-08", "close": 1.335555, "volume": 98623.0}, {"date": "2021-11-09", "close": 1.3009295, "volume": 98616.0}, {"date": "2021-11-10", "close": 1.28609, "volume": 616297.0}, {"date": "2021-11-11", "close": 1.305876, "volume": 89999.0}, {"date": "2021-11-12", "close": 1.28609, "volume": 139255.0}, {"date": "2021-11-15", "close": 1.295983, "volume": 72406.0}, {"date": "2021-11-16", "close": 1.305876, "volume": 53707.0}, {"date": "2021-11-17", "close": 1.295983, "volume": 135625.0}, {"date": "2021-11-18", "close": 1.295983, "volume": 299698.0}, {"date": "2021-11-19", "close": 1.325662, "volume": 937538.0}, {"date": "2021-11-22", "close": 1.335555, "volume": 448533.0}, {"date": "2021-11-23", "close": 1.315769, "volume": 328111.0}, {"date": "2021-11-24", "close": 1.365234, "volume": 2406113.0}, {"date": "2021-11-25", "close": 1.365234, "volume": 725768.0}, {"date": "2021-11-26", "close": 1.3405015, "volume": 131438.0}, {"date": "2021-11-29", "close": 1.3108225, "volume": 2527809.0}, {"date": "2021-11-30", "close": 1.3701805, "volume": 718544.0}, {"date": "2021-12-01", "close": 1.355341, "volume": 305631.0}, {"date": "2021-12-02", "close": 1.335555, "volume": 98311.0}, {"date": "2021-12-03", "close": 1.335555, "volume": 3640101.0}, {"date": "2021-12-06", "close": 1.295983, "volume": 251592.0}, {"date": "2021-12-07", "close": 1.295983, "volume": 148336.0}, {"date": "2021-12-08", "close": 1.3009295, "volume": 429916.0}, {"date": "2021-12-09", "close": 1.3009295, "volume": 923641.0}, {"date": "2021-12-10", "close": 1.335555, "volume": 99319.0}, {"date": "2021-12-13", "close": 1.345448, "volume": 177653.0}, {"date": "2021-12-14", "close": 1.365234, "volume": 171662.0}, {"date": "2021-12-15", "close": 1.335555, "volume": 175054.0}, {"date": "2021-12-16", "close": 1.3503945, "volume": 112116.0}, {"date": "2021-12-17", "close": 1.394913, "volume": 527232.0}, {"date": "2021-12-20", "close": 1.38502, "volume": 512681.0}, {"date": "2021-12-21", "close": 1.355341, "volume": 157416.0}, {"date": "2021-12-22", "close": 1.375127, "volume": 64370.0}, {"date": "2021-12-23", "close": 1.4295385, "volume": 152433.0}, {"date": "2021-12-24", "close": 1.4196455, "volume": 118184.0}, {"date": "2021-12-29", "close": 1.4394315, "volume": 119639.0}, {"date": "2021-12-30", "close": 1.444378, "volume": 189403.0}, {"date": "2021-12-31", "close": 1.4790035, "volume": 124582.0}, {"date": "2022-01-04", "close": 1.48395, "volume": 260733.0}, {"date": "2022-01-05", "close": 1.5680405, "volume": 703186.0}, {"date": "2022-01-06", "close": 1.503736, "volume": 609767.0}, {"date": "2022-01-07", "close": 1.503736, "volume": 85298.0}, {"date": "2022-01-10", "close": 1.543308, "volume": 385682.0}, {"date": "2022-01-11", "close": 1.5185755, "volume": 180842.0}, {"date": "2022-01-12", "close": 1.533415, "volume": 180022.0}, {"date": "2022-01-13", "close": 1.48395, "volume": 249894.0}, {"date": "2022-01-14", "close": 1.48395, "volume": 202549.0}, {"date": "2022-01-17", "close": 1.543308, "volume": 132453.0}, {"date": "2022-01-18", "close": 1.5185755, "volume": 120763.0}, {"date": "2022-01-19", "close": 1.543308, "volume": 79274.0}, {"date": "2022-01-20", "close": 1.4790035, "volume": 281868.0}, {"date": "2022-01-21", "close": 1.464164, "volume": 172767.0}, {"date": "2022-01-24", "close": 1.4790035, "volume": 302305.0}, {"date": "2022-01-25", "close": 1.474057, "volume": 334712.0}, {"date": "2022-01-27", "close": 1.464164, "volume": 240723.0}, {"date": "2022-01-28", "close": 1.434485, "volume": 392291.0}, {"date": "2022-01-31", "close": 1.3899665, "volume": 425559.0}, {"date": "2022-02-01", "close": 1.464164, "volume": 246567.0}, {"date": "2022-02-02", "close": 1.434485, "volume": 120026.0}, {"date": "2022-02-03", "close": 1.464164, "volume": 265161.0}, {"date": "2022-02-04", "close": 1.454271, "volume": 114593.0}, {"date": "2022-02-07", "close": 1.5284685, "volume": 200966.0}, {"date": "2022-02-08", "close": 1.503736, "volume": 84569.0}, {"date": "2022-02-09", "close": 1.523522, "volume": 71920.0}, {"date": "2022-02-10", "close": 1.5284685, "volume": 127990.0}, {"date": "2022-02-11", "close": 1.4592175, "volume": 130635.0}, {"date": "2022-02-14", "close": 1.48395, "volume": 55084.0}, {"date": "2022-02-15", "close": 1.4592175, "volume": 77789.0}, {"date": "2022-02-16", "close": 1.4987895, "volume": 194657.0}, {"date": "2022-02-17", "close": 1.5086825, "volume": 1052010.0}, {"date": "2022-02-18", "close": 1.454271, "volume": 353078.0}, {"date": "2022-02-21", "close": 1.454271, "volume": 314277.0}, {"date": "2022-02-22", "close": 1.454271, "volume": 371650.0}, {"date": "2022-02-23", "close": 1.404806, "volume": 176266.0}, {"date": "2022-02-24", "close": 1.375127, "volume": 333714.0}, {"date": "2022-02-25", "close": 1.404806, "volume": 1211499.0}, {"date": "2022-02-28", "close": 1.424592, "volume": 264617.0}, {"date": "2022-03-01", "close": 1.4691105, "volume": 7855689.0}, {"date": "2022-03-02", "close": 1.4888965, "volume": 196614.0}, {"date": "2022-03-03", "close": 1.503736, "volume": 86120.0}, {"date": "2022-03-04", "close": 1.464164, "volume": 55459.0}, {"date": "2022-03-07", "close": 1.454271, "volume": 109542.0}, {"date": "2022-03-08", "close": 1.464164, "volume": 150612.0}, {"date": "2022-03-09", "close": 1.523522, "volume": 698672.0}, {"date": "2022-03-10", "close": 1.513629, "volume": 222789.0}, {"date": "2022-03-11", "close": 1.513629, "volume": 95396.0}, {"date": "2022-03-14", "close": 1.5383615, "volume": 207622.0}, {"date": "2022-03-15", "close": 1.533415, "volume": 146515.0}, {"date": "2022-03-16", "close": 1.5482545, "volume": 157312.0}, {"date": "2022-03-17", "close": 1.5482545, "volume": 210860.0}, {"date": "2022-03-18", "close": 1.572987, "volume": 598632.0}, {"date": "2022-03-21", "close": 1.6175055, "volume": 980682.0}, {"date": "2022-03-22", "close": 1.6273985, "volume": 160501.0}, {"date": "2022-03-23", "close": 1.6570775, "volume": 229157.0}, {"date": "2022-03-24", "close": 1.642238, "volume": 131782.0}, {"date": "2022-03-25", "close": 1.671917, "volume": 229387.0}, {"date": "2022-03-28", "close": 1.6669705, "volume": 466536.0}, {"date": "2022-03-29", "close": 1.662024, "volume": 174831.0}, {"date": "2022-03-30", "close": 1.6768635, "volume": 222250.0}, {"date": "2022-03-31", "close": 1.671917, "volume": 804362.0}, {"date": "2022-04-01", "close": 1.691703, "volume": 36071.0}, {"date": "2022-04-04", "close": 1.6669705, "volume": 736692.0}, {"date": "2022-04-05", "close": 1.622452, "volume": 276145.0}, {"date": "2022-04-06", "close": 1.602666, "volume": 199171.0}, {"date": "2022-04-07", "close": 1.5779335, "volume": 188361.0}, {"date": "2022-04-08", "close": 1.632345, "volume": 1391093.0}, {"date": "2022-04-11", "close": 1.6570775, "volume": 184405.0}, {"date": "2022-04-12", "close": 1.612559, "volume": 697637.0}, {"date": "2022-04-13", "close": 1.622452, "volume": 274375.0}, {"date": "2022-04-14", "close": 1.6867565, "volume": 292019.0}, {"date": "2022-04-19", "close": 1.8054725, "volume": 694957.0}, {"date": "2022-04-20", "close": 1.751061, "volume": 516668.0}, {"date": "2022-04-21", "close": 1.751061, "volume": 335221.0}, {"date": "2022-04-22", "close": 1.7065425, "volume": 113388.0}, {"date": "2022-04-26", "close": 1.662024, "volume": 737278.0}, {"date": "2022-04-27", "close": 1.68181, "volume": 1278680.0}, {"date": "2022-04-28", "close": 1.622452, "volume": 736329.0}, {"date": "2022-04-29", "close": 1.671917, "volume": 273166.0}, {"date": "2022-05-02", "close": 1.6570775, "volume": 426124.0}, {"date": "2022-05-03", "close": 1.671917, "volume": 317035.0}, {"date": "2022-05-04", "close": 1.721382, "volume": 291604.0}, {"date": "2022-05-05", "close": 1.6966495, "volume": 1529721.0}, {"date": "2022-05-06", "close": 1.6768635, "volume": 264979.0}, {"date": "2022-05-09", "close": 1.6966495, "volume": 517790.0}, {"date": "2022-05-10", "close": 1.632345, "volume": 1615453.0}, {"date": "2022-05-11", "close": 1.612559, "volume": 140963.0}, {"date": "2022-05-12", "close": 1.572987, "volume": 1011781.0}, {"date": "2022-05-13", "close": 1.572987, "volume": 551778.0}, {"date": "2022-05-16", "close": 1.592773, "volume": 402211.0}, {"date": "2022-05-17", "close": 1.652131, "volume": 396387.0}, {"date": "2022-05-18", "close": 1.711489, "volume": 463320.0}, {"date": "2022-05-19", "close": 1.68181, "volume": 375929.0}, {"date": "2022-05-20", "close": 1.662024, "volume": 375009.0}, {"date": "2022-05-23", "close": 1.691703, "volume": 327133.0}, {"date": "2022-05-24", "close": 1.68181, "volume": 916145.0}, {"date": "2022-05-25", "close": 1.68181, "volume": 1154012.0}, {"date": "2022-05-26", "close": 1.68181, "volume": 171209.0}, {"date": "2022-05-27", "close": 1.68181, "volume": 565969.0}, {"date": "2022-05-30", "close": 1.701596, "volume": 189556.0}, {"date": "2022-05-31", "close": 1.731275, "volume": 367634.0}, {"date": "2022-06-01", "close": 1.6867565, "volume": 847052.0}, {"date": "2022-06-02", "close": 1.6966495, "volume": 235006.0}, {"date": "2022-06-03", "close": 1.671917, "volume": 1005821.0}, {"date": "2022-06-06", "close": 1.6471845, "volume": 1107275.0}, {"date": "2022-06-07", "close": 1.711489, "volume": 592731.0}, {"date": "2022-06-08", "close": 1.711489, "volume": 202174.0}, {"date": "2022-06-09", "close": 1.701596, "volume": 263775.0}, {"date": "2022-06-10", "close": 1.671917, "volume": 321764.0}, {"date": "2022-06-14", "close": 1.6273985, "volume": 1444914.0}, {"date": "2022-06-15", "close": 1.6175055, "volume": 249841.0}, {"date": "2022-06-16", "close": 1.770847, "volume": 881258.0}, {"date": "2022-06-17", "close": 1.770847, "volume": 1646147.0}, {"date": "2022-06-20", "close": 1.6867565, "volume": 307684.0}, {"date": "2022-06-21", "close": 1.741168, "volume": 1251555.0}, {"date": "2022-06-22", "close": 1.770847, "volume": 1341538.0}, {"date": "2022-06-23", "close": 1.7757935, "volume": 672264.0}, {"date": "2022-06-24", "close": 1.760954, "volume": 1023643.0}, {"date": "2022-06-27", "close": 1.751061, "volume": 1051077.0}, {"date": "2022-06-28", "close": 1.760954, "volume": 746810.0}, {"date": "2022-06-29", "close": 1.760954, "volume": 415836.0}, {"date": "2022-06-30", "close": 1.770847, "volume": 421757.0}, {"date": "2022-07-01", "close": 1.721382, "volume": 471578.0}, {"date": "2022-07-04", "close": 1.731275, "volume": 169165.0}, {"date": "2022-07-05", "close": 1.68181, "volume": 557789.0}, {"date": "2022-07-06", "close": 1.652131, "volume": 456424.0}, {"date": "2022-07-07", "close": 1.7065425, "volume": 1116332.0}, {"date": "2022-07-08", "close": 1.721382, "volume": 1034821.0}, {"date": "2022-07-11", "close": 1.691703, "volume": 823535.0}, {"date": "2022-07-12", "close": 1.7164355, "volume": 1894970.0}, {"date": "2022-07-13", "close": 1.721382, "volume": 435144.0}, {"date": "2022-07-14", "close": 1.68181, "volume": 726973.0}, {"date": "2022-07-15", "close": 1.721382, "volume": 1623173.0}, {"date": "2022-07-18", "close": 1.800526, "volume": 437048.0}, {"date": "2022-07-19", "close": 1.7659005, "volume": 7728634.0}, {"date": "2022-07-20", "close": 1.7164355, "volume": 703368.0}, {"date": "2022-07-21", "close": 1.68181, "volume": 662256.0}, {"date": "2022-07-22", "close": 1.533415, "volume": 2330802.0}, {"date": "2022-07-25", "close": 1.543308, "volume": 906366.0}, {"date": "2022-07-26", "close": 1.572987, "volume": 843289.0}, {"date": "2022-07-27", "close": 1.6076125, "volume": 628765.0}, {"date": "2022-07-28", "close": 1.632345, "volume": 581947.0}, {"date": "2022-07-29", "close": 1.671917, "volume": 556792.0}, {"date": "2022-08-01", "close": 1.6570775, "volume": 444681.0}, {"date": "2022-08-02", "close": 1.632345, "volume": 699341.0}, {"date": "2022-08-03", "close": 1.6768635, "volume": 706962.0}, {"date": "2022-08-04", "close": 1.671917, "volume": 692555.0}, {"date": "2022-08-05", "close": 1.652131, "volume": 294962.0}, {"date": "2022-08-08", "close": 1.7164355, "volume": 623402.0}, {"date": "2022-08-09", "close": 1.6867565, "volume": 699701.0}, {"date": "2022-08-10", "close": 1.721382, "volume": 1168067.0}, {"date": "2022-08-11", "close": 1.721382, "volume": 391417.0}, {"date": "2022-08-12", "close": 1.7164355, "volume": 157891.0}, {"date": "2022-08-15", "close": 1.7659005, "volume": 947736.0}, {"date": "2022-08-16", "close": 1.741168, "volume": 411339.0}, {"date": "2022-08-17", "close": 1.810419, "volume": 948660.0}, {"date": "2022-08-18", "close": 1.87967, "volume": 5482969.0}, {"date": "2022-08-19", "close": 1.899456, "volume": 958476.0}, {"date": "2022-08-22", "close": 1.889563, "volume": 667846.0}, {"date": "2022-08-23", "close": 1.8945095, "volume": 684956.0}, {"date": "2022-08-24", "close": 1.869777, "volume": 831812.0}, {"date": "2022-08-25", "close": 1.939028, "volume": 1606106.0}, {"date": "2022-08-26", "close": 1.919242, "volume": 428839.0}, {"date": "2022-08-29", "close": 1.899456, "volume": 638979.0}, {"date": "2022-08-30", "close": 1.988493, "volume": 1360229.0}, {"date": "2022-08-31", "close": 2.057744, "volume": 2263288.0}, {"date": "2022-09-01", "close": 2.037958, "volume": 1174311.0}, {"date": "2022-09-02", "close": 2.057744, "volume": 645332.0}, {"date": "2022-09-05", "close": 2.037958, "volume": 510721.0}, {"date": "2022-09-06", "close": 2.087423, "volume": 1094532.0}, {"date": "2022-09-07", "close": 2.126995, "volume": 1463374.0}, {"date": "2022-09-08", "close": 2.166567, "volume": 508616.0}, {"date": "2022-09-09", "close": 2.17646, "volume": 700820.0}, {"date": "2022-09-12", "close": 2.146781, "volume": 602378.0}, {"date": "2022-09-13", "close": 2.126995, "volume": 901142.0}, {"date": "2022-09-14", "close": 2.107209, "volume": 707220.0}, {"date": "2022-09-15", "close": 2.07753, "volume": 349653.0}, {"date": "2022-09-16", "close": 2.047851, "volume": 661053.0}, {"date": "2022-09-19", "close": 2.047851, "volume": 397675.0}, {"date": "2022-09-20", "close": 2.047851, "volume": 193674.0}, {"date": "2022-09-21", "close": 2.057744, "volume": 297470.0}, {"date": "2022-09-23", "close": 2.037958, "volume": 437346.0}, {"date": "2022-09-26", "close": 2.018172, "volume": 322577.0}, {"date": "2022-09-27", "close": 2.037958, "volume": 390838.0}, {"date": "2022-09-28", "close": 2.057744, "volume": 587566.0}, {"date": "2022-09-29", "close": 2.047851, "volume": 387306.0}, {"date": "2022-09-30", "close": 2.018172, "volume": 368589.0}, {"date": "2022-10-03", "close": 1.968707, "volume": 415360.0}, {"date": "2022-10-04", "close": 2.067637, "volume": 653541.0}, {"date": "2022-10-05", "close": 2.037958, "volume": 733612.0}, {"date": "2022-10-06", "close": 2.008279, "volume": 139186.0}, {"date": "2022-10-07", "close": 2.008279, "volume": 588530.0}, {"date": "2022-10-10", "close": 1.9786, "volume": 369791.0}, {"date": "2022-10-11", "close": 1.998386, "volume": 197572.0}, {"date": "2022-10-12", "close": 1.9786, "volume": 691952.0}, {"date": "2022-10-13", "close": 1.9340815, "volume": 401603.0}, {"date": "2022-10-14", "close": 2.028065, "volume": 456327.0}, {"date": "2022-10-17", "close": 1.988493, "volume": 627421.0}, {"date": "2022-10-18", "close": 2.067637, "volume": 1996824.0}, {"date": "2022-10-19", "close": 2.126995, "volume": 637077.0}, {"date": "2022-10-20", "close": 2.057744, "volume": 667878.0}, {"date": "2022-10-21", "close": 2.156674, "volume": 551598.0}, {"date": "2022-10-24", "close": 2.156674, "volume": 1692101.0}, {"date": "2022-10-25", "close": 2.17646, "volume": 374732.0}, {"date": "2022-10-26", "close": 2.07753, "volume": 644599.0}, {"date": "2022-10-27", "close": 2.07753, "volume": 558796.0}, {"date": "2022-10-28", "close": 2.07753, "volume": 145599.0}, {"date": "2022-10-31", "close": 2.067637, "volume": 347928.0}, {"date": "2022-11-01", "close": 2.146781, "volume": 77178.0}, {"date": "2022-11-02", "close": 2.156674, "volume": 722170.0}, {"date": "2022-11-03", "close": 2.126995, "volume": 268167.0}, {"date": "2022-11-04", "close": 2.126995, "volume": 489594.0}, {"date": "2022-11-07", "close": 2.166567, "volume": 374528.0}, {"date": "2022-11-08", "close": 2.117102, "volume": 330950.0}, {"date": "2022-11-09", "close": 2.117102, "volume": 729413.0}, {"date": "2022-11-10", "close": 2.146781, "volume": 381203.0}, {"date": "2022-11-11", "close": 2.136888, "volume": 1113162.0}, {"date": "2022-11-14", "close": 2.07753, "volume": 310600.0}, {"date": "2022-11-15", "close": 1.929135, "volume": 3482063.0}, {"date": "2022-11-16", "close": 1.889563, "volume": 808444.0}, {"date": "2022-11-17", "close": 1.939028, "volume": 604482.0}, {"date": "2022-11-18", "close": 1.9340815, "volume": 394817.0}, {"date": "2022-11-21", "close": 1.9538675, "volume": 1414782.0}, {"date": "2022-11-22", "close": 1.929135, "volume": 452012.0}, {"date": "2022-11-23", "close": 1.968707, "volume": 258745.0}, {"date": "2022-11-24", "close": 1.9241885, "volume": 375479.0}, {"date": "2022-11-25", "close": 1.929135, "volume": 261820.0}, {"date": "2022-11-28", "close": 1.899456, "volume": 243490.0}, {"date": "2022-11-29", "close": 1.9044025, "volume": 281717.0}, {"date": "2022-11-30", "close": 1.9044025, "volume": 548182.0}, {"date": "2022-12-01", "close": 1.919242, "volume": 577425.0}, {"date": "2022-12-02", "close": 1.87967, "volume": 273452.0}, {"date": "2022-12-05", "close": 1.840098, "volume": 717442.0}, {"date": "2022-12-06", "close": 1.859884, "volume": 534648.0}, {"date": "2022-12-07", "close": 1.849991, "volume": 665355.0}, {"date": "2022-12-08", "close": 1.869777, "volume": 676805.0}, {"date": "2022-12-09", "close": 1.889563, "volume": 419416.0}, {"date": "2022-12-12", "close": 1.889563, "volume": 540759.0}, {"date": "2022-12-13", "close": 1.859884, "volume": 979417.0}, {"date": "2022-12-14", "close": 1.9044025, "volume": 363457.0}, {"date": "2022-12-15", "close": 1.9538675, "volume": 429714.0}, {"date": "2022-12-16", "close": 1.958814, "volume": 315282.0}, {"date": "2022-12-19", "close": 1.929135, "volume": 149050.0}, {"date": "2022-12-20", "close": 1.919242, "volume": 287652.0}, {"date": "2022-12-21", "close": 1.948921, "volume": 249042.0}, {"date": "2022-12-22", "close": 1.988493, "volume": 219235.0}, {"date": "2022-12-23", "close": 2.028065, "volume": 227585.0}, {"date": "2022-12-28", "close": 1.9786, "volume": 237432.0}, {"date": "2022-12-29", "close": 1.9340815, "volume": 179965.0}, {"date": "2022-12-30", "close": 1.958814, "volume": 148711.0}, {"date": "2023-01-03", "close": 1.929135, "volume": 177829.0}, {"date": "2023-01-04", "close": 1.929135, "volume": 131246.0}, {"date": "2023-01-05", "close": 1.909349, "volume": 169117.0}, {"date": "2023-01-06", "close": 1.929135, "volume": 131684.0}, {"date": "2023-01-09", "close": 1.939028, "volume": 308358.0}, {"date": "2023-01-10", "close": 1.919242, "volume": 893254.0}, {"date": "2023-01-11", "close": 1.929135, "volume": 235634.0}, {"date": "2023-01-12", "close": 1.929135, "volume": 249123.0}, {"date": "2023-01-13", "close": 1.998386, "volume": 192179.0}, {"date": "2023-01-16", "close": 1.9786, "volume": 338995.0}, {"date": "2023-01-17", "close": 2.018172, "volume": 336586.0}, {"date": "2023-01-18", "close": 2.028065, "volume": 161068.0}, {"date": "2023-01-19", "close": 2.018172, "volume": 354943.0}, {"date": "2023-01-20", "close": 1.9736535, "volume": 371823.0}, {"date": "2023-01-23", "close": 1.958814, "volume": 798279.0}, {"date": "2023-01-24", "close": 1.948921, "volume": 270905.0}, {"date": "2023-01-25", "close": 1.939028, "volume": 232426.0}, {"date": "2023-01-27", "close": 1.929135, "volume": 326137.0}, {"date": "2023-01-30", "close": 1.9044025, "volume": 324519.0}, {"date": "2023-01-31", "close": 1.9142955, "volume": 451691.0}, {"date": "2023-02-01", "close": 1.9044025, "volume": 177143.0}, {"date": "2023-02-02", "close": 1.8945095, "volume": 598608.0}, {"date": "2023-02-03", "close": 1.8747235, "volume": 1161035.0}, {"date": "2023-02-06", "close": 1.929135, "volume": 1402188.0}, {"date": "2023-02-07", "close": 1.948921, "volume": 478432.0}, {"date": "2023-02-08", "close": 1.9142955, "volume": 570067.0}, {"date": "2023-02-09", "close": 1.958814, "volume": 373174.0}, {"date": "2023-02-10", "close": 1.929135, "volume": 461026.0}, {"date": "2023-02-13", "close": 1.859884, "volume": 353256.0}, {"date": "2023-02-14", "close": 1.889563, "volume": 570200.0}, {"date": "2023-02-15", "close": 1.9340815, "volume": 536824.0}, {"date": "2023-02-16", "close": 2.17646, "volume": 1958755.0}, {"date": "2023-02-17", "close": 2.166567, "volume": 587496.0}, {"date": "2023-02-20", "close": 2.285283, "volume": 1270596.0}, {"date": "2023-02-21", "close": 2.216032, "volume": 617666.0}, {"date": "2023-02-22", "close": 2.166567, "volume": 640042.0}, {"date": "2023-02-23", "close": 2.196246, "volume": 795603.0}, {"date": "2023-02-24", "close": 2.186353, "volume": 563048.0}, {"date": "2023-02-27", "close": 2.136888, "volume": 340499.0}, {"date": "2023-02-28", "close": 2.17646, "volume": 1177690.0}, {"date": "2023-03-01", "close": 2.156674, "volume": 724729.0}, {"date": "2023-03-02", "close": 2.146781, "volume": 795881.0}, {"date": "2023-03-03", "close": 2.136888, "volume": 1702636.0}, {"date": "2023-03-06", "close": 2.17646, "volume": 1063357.0}, {"date": "2023-03-07", "close": 2.156674, "volume": 757724.0}, {"date": "2023-03-08", "close": 2.117102, "volume": 2403033.0}, {"date": "2023-03-09", "close": 2.126995, "volume": 540764.0}, {"date": "2023-03-10", "close": 2.117102, "volume": 498229.0}, {"date": "2023-03-13", "close": 2.156674, "volume": 449006.0}, {"date": "2023-03-14", "close": 2.057744, "volume": 656603.0}, {"date": "2023-03-15", "close": 2.097316, "volume": 1157509.0}, {"date": "2023-03-16", "close": 2.067637, "volume": 1666404.0}, {"date": "2023-03-17", "close": 2.156674, "volume": 8809458.0}, {"date": "2023-03-20", "close": 2.097316, "volume": 1398004.0}, {"date": "2023-03-21", "close": 2.136888, "volume": 550815.0}, {"date": "2023-03-22", "close": 2.186353, "volume": 1245587.0}, {"date": "2023-03-23", "close": 2.206139, "volume": 1036832.0}, {"date": "2023-03-24", "close": 2.156674, "volume": 359076.0}, {"date": "2023-03-27", "close": 2.146781, "volume": 725215.0}, {"date": "2023-03-28", "close": 2.166567, "volume": 1421703.0}, {"date": "2023-03-29", "close": 2.146781, "volume": 657815.0}, {"date": "2023-03-30", "close": 2.206139, "volume": 796706.0}, {"date": "2023-03-31", "close": 2.186353, "volume": 841334.0}, {"date": "2023-04-03", "close": 2.166567, "volume": 489055.0}, {"date": "2023-04-04", "close": 2.196246, "volume": 1186559.0}, {"date": "2023-04-05", "close": 2.186353, "volume": 600802.0}, {"date": "2023-04-06", "close": 2.196246, "volume": 597880.0}, {"date": "2023-04-11", "close": 2.166567, "volume": 303524.0}, {"date": "2023-04-12", "close": 2.225925, "volume": 685537.0}, {"date": "2023-04-13", "close": 2.186353, "volume": 4418313.0}, {"date": "2023-04-14", "close": 2.146781, "volume": 359699.0}, {"date": "2023-04-17", "close": 2.117102, "volume": 564589.0}, {"date": "2023-04-18", "close": 2.225925, "volume": 1309933.0}, {"date": "2023-04-19", "close": 2.196246, "volume": 1085685.0}, {"date": "2023-04-20", "close": 2.196246, "volume": 504479.0}, {"date": "2023-04-21", "close": 2.17646, "volume": 407830.0}, {"date": "2023-04-24", "close": 2.156674, "volume": 572946.0}, {"date": "2023-04-26", "close": 2.146781, "volume": 1550805.0}, {"date": "2023-04-27", "close": 2.156674, "volume": 822705.0}, {"date": "2023-04-28", "close": 2.136888, "volume": 1102334.0}, {"date": "2023-05-01", "close": 2.126995, "volume": 785429.0}, {"date": "2023-05-02", "close": 2.136888, "volume": 837538.0}, {"date": "2023-05-03", "close": 2.117102, "volume": 629858.0}, {"date": "2023-05-04", "close": 2.097316, "volume": 538390.0}, {"date": "2023-05-05", "close": 2.097316, "volume": 693718.0}, {"date": "2023-05-08", "close": 2.097316, "volume": 1515603.0}, {"date": "2023-05-09", "close": 2.067637, "volume": 2065759.0}, {"date": "2023-05-10", "close": 2.07753, "volume": 934828.0}, {"date": "2023-05-11", "close": 2.097316, "volume": 2245488.0}, {"date": "2023-05-12", "close": 2.07753, "volume": 561142.0}, {"date": "2023-05-15", "close": 2.097316, "volume": 678499.0}, {"date": "2023-05-16", "close": 2.067637, "volume": 344466.0}, {"date": "2023-05-17", "close": 2.047851, "volume": 915574.0}, {"date": "2023-05-18", "close": 2.018172, "volume": 1091715.0}, {"date": "2023-05-19", "close": 2.018172, "volume": 1384530.0}, {"date": "2023-05-22", "close": 2.047851, "volume": 173518.0}, {"date": "2023-05-23", "close": 2.028065, "volume": 383602.0}, {"date": "2023-05-24", "close": 1.958814, "volume": 704954.0}, {"date": "2023-05-25", "close": 1.8945095, "volume": 611089.0}, {"date": "2023-05-26", "close": 1.8846165, "volume": 1132047.0}, {"date": "2023-05-29", "close": 1.87967, "volume": 474437.0}, {"date": "2023-05-30", "close": 1.9044025, "volume": 1432516.0}, {"date": "2023-05-31", "close": 1.9340815, "volume": 2192004.0}, {"date": "2023-06-01", "close": 1.899456, "volume": 1425418.0}, {"date": "2023-06-02", "close": 1.87967, "volume": 1047995.0}, {"date": "2023-06-05", "close": 1.8747235, "volume": 618161.0}, {"date": "2023-06-06", "close": 1.849991, "volume": 913814.0}, {"date": "2023-06-07", "close": 1.8450445, "volume": 338099.0}, {"date": "2023-06-08", "close": 1.859884, "volume": 704962.0}, {"date": "2023-06-09", "close": 1.889563, "volume": 609086.0}, {"date": "2023-06-13", "close": 1.859884, "volume": 512337.0}, {"date": "2023-06-14", "close": 1.87967, "volume": 362240.0}, {"date": "2023-06-15", "close": 1.869777, "volume": 535381.0}, {"date": "2023-06-16", "close": 1.8945095, "volume": 1886991.0}, {"date": "2023-06-19", "close": 1.889563, "volume": 820825.0}, {"date": "2023-06-20", "close": 1.909349, "volume": 1598705.0}, {"date": "2023-06-21", "close": 1.9538675, "volume": 435770.0}, {"date": "2023-06-22", "close": 1.919242, "volume": 519711.0}, {"date": "2023-06-23", "close": 1.9241885, "volume": 582117.0}, {"date": "2023-06-26", "close": 1.9142955, "volume": 336672.0}, {"date": "2023-06-27", "close": 1.9241885, "volume": 531531.0}, {"date": "2023-06-28", "close": 1.929135, "volume": 529895.0}, {"date": "2023-06-29", "close": 1.9538675, "volume": 533248.0}, {"date": "2023-06-30", "close": 1.9786, "volume": 379802.0}, {"date": "2023-07-03", "close": 1.9538675, "volume": 331250.0}, {"date": "2023-07-04", "close": 1.9340815, "volume": 336573.0}, {"date": "2023-07-05", "close": 1.939028, "volume": 653564.0}, {"date": "2023-07-06", "close": 1.9439745, "volume": 191942.0}, {"date": "2023-07-07", "close": 1.9340815, "volume": 130102.0}, {"date": "2023-07-10", "close": 1.948921, "volume": 238428.0}, {"date": "2023-07-11", "close": 1.9439745, "volume": 106971.0}, {"date": "2023-07-12", "close": 2.028065, "volume": 899438.0}, {"date": "2023-07-13", "close": 1.9786, "volume": 749148.0}, {"date": "2023-07-14", "close": 1.9786, "volume": 682117.0}, {"date": "2023-07-17", "close": 1.968707, "volume": 521567.0}, {"date": "2023-07-18", "close": 1.9538675, "volume": 239762.0}, {"date": "2023-07-19", "close": 1.9538675, "volume": 309045.0}, {"date": "2023-07-20", "close": 1.948921, "volume": 191569.0}, {"date": "2023-07-21", "close": 1.9786, "volume": 219221.0}, {"date": "2023-07-24", "close": 1.9736535, "volume": 315720.0}, {"date": "2023-07-25", "close": 1.929135, "volume": 213824.0}, {"date": "2023-07-26", "close": 1.929135, "volume": 387820.0}, {"date": "2023-07-27", "close": 1.9241885, "volume": 467692.0}, {"date": "2023-07-28", "close": 1.929135, "volume": 758155.0}, {"date": "2023-07-31", "close": 1.9439745, "volume": 254558.0}, {"date": "2023-08-01", "close": 1.948921, "volume": 281623.0}, {"date": "2023-08-02", "close": 1.948921, "volume": 132886.0}, {"date": "2023-08-03", "close": 1.958814, "volume": 260363.0}, {"date": "2023-08-04", "close": 1.939028, "volume": 658957.0}, {"date": "2023-08-07", "close": 1.948921, "volume": 245647.0}, {"date": "2023-08-08", "close": 1.909349, "volume": 305580.0}, {"date": "2023-08-09", "close": 1.9340815, "volume": 139840.0}, {"date": "2023-08-10", "close": 1.968707, "volume": 562963.0}, {"date": "2023-08-11", "close": 1.968707, "volume": 833238.0}, {"date": "2023-08-14", "close": 1.9786, "volume": 553815.0}, {"date": "2023-08-15", "close": 1.9786, "volume": 1584048.0}, {"date": "2023-08-16", "close": 1.9786, "volume": 835434.0}, {"date": "2023-08-17", "close": 2.126995, "volume": 3376167.0}, {"date": "2023-08-18", "close": 2.107209, "volume": 615082.0}, {"date": "2023-08-21", "close": 2.087423, "volume": 528389.0}, {"date": "2023-08-22", "close": 2.097316, "volume": 1057218.0}, {"date": "2023-08-23", "close": 2.07753, "volume": 948749.0}, {"date": "2023-08-24", "close": 2.097316, "volume": 748518.0}, {"date": "2023-08-25", "close": 2.107209, "volume": 489231.0}, {"date": "2023-08-28", "close": 2.126995, "volume": 402684.0}, {"date": "2023-08-29", "close": 2.107209, "volume": 650581.0}, {"date": "2023-08-30", "close": 2.107209, "volume": 1917927.0}, {"date": "2023-08-31", "close": 2.136888, "volume": 1959570.0}, {"date": "2023-09-01", "close": 2.156674, "volume": 628857.0}, {"date": "2023-09-04", "close": 2.196246, "volume": 848534.0}, {"date": "2023-09-05", "close": 2.186353, "volume": 827091.0}, {"date": "2023-09-06", "close": 2.196246, "volume": 648496.0}, {"date": "2023-09-07", "close": 2.186353, "volume": 361392.0}, {"date": "2023-09-08", "close": 2.186353, "volume": 948299.0}, {"date": "2023-09-11", "close": 2.206139, "volume": 488688.0}, {"date": "2023-09-12", "close": 2.225925, "volume": 1155402.0}, {"date": "2023-09-13", "close": 2.196246, "volume": 683723.0}, {"date": "2023-09-14", "close": 2.245711, "volume": 1364642.0}, {"date": "2023-09-15", "close": 2.295176, "volume": 1013120.0}, {"date": "2023-09-18", "close": 2.225925, "volume": 706087.0}, {"date": "2023-09-19", "close": 2.255604, "volume": 653607.0}, {"date": "2023-09-20", "close": 2.27539, "volume": 785608.0}, {"date": "2023-09-21", "close": 2.285283, "volume": 385714.0}, {"date": "2023-09-22", "close": 2.324855, "volume": 807356.0}, {"date": "2023-09-25", "close": 2.27539, "volume": 300593.0}, {"date": "2023-09-26", "close": 2.305069, "volume": 523837.0}, {"date": "2023-09-27", "close": 2.324855, "volume": 1995819.0}, {"date": "2023-09-28", "close": 2.27539, "volume": 463467.0}, {"date": "2023-09-29", "close": 2.27539, "volume": 653273.0}, {"date": "2023-10-02", "close": 2.27539, "volume": 230036.0}, {"date": "2023-10-03", "close": 2.206139, "volume": 453547.0}, {"date": "2023-10-04", "close": 2.156674, "volume": 645818.0}, {"date": "2023-10-05", "close": 2.166567, "volume": 481362.0}, {"date": "2023-10-06", "close": 2.186353, "volume": 313822.0}, {"date": "2023-10-09", "close": 2.186353, "volume": 444278.0}, {"date": "2023-10-10", "close": 2.225925, "volume": 550427.0}, {"date": "2023-10-11", "close": 2.255604, "volume": 1313314.0}, {"date": "2023-10-12", "close": 2.265497, "volume": 422259.0}, {"date": "2023-10-13", "close": 2.216032, "volume": 1019113.0}, {"date": "2023-10-16", "close": 2.225925, "volume": 432607.0}, {"date": "2023-10-17", "close": 2.235818, "volume": 444335.0}, {"date": "2023-10-18", "close": 2.216032, "volume": 542419.0}, {"date": "2023-10-19", "close": 2.235818, "volume": 672635.0}, {"date": "2023-10-20", "close": 2.196246, "volume": 273310.0}, {"date": "2023-10-23", "close": 2.196246, "volume": 285612.0}, {"date": "2023-10-24", "close": 2.186353, "volume": 382025.0}, {"date": "2023-10-25", "close": 2.166567, "volume": 225891.0}, {"date": "2023-10-26", "close": 2.126995, "volume": 670427.0}, {"date": "2023-10-27", "close": 2.146781, "volume": 442925.0}, {"date": "2023-10-30", "close": 2.166567, "volume": 591731.0}, {"date": "2023-10-31", "close": 2.186353, "volume": 621787.0}, {"date": "2023-11-01", "close": 2.17646, "volume": 226451.0}, {"date": "2023-11-02", "close": 2.206139, "volume": 470166.0}, {"date": "2023-11-03", "close": 2.196246, "volume": 403114.0}, {"date": "2023-11-06", "close": 2.186353, "volume": 525042.0}, {"date": "2023-11-07", "close": 2.186353, "volume": 194734.0}, {"date": "2023-11-08", "close": 2.17646, "volume": 444034.0}, {"date": "2023-11-09", "close": 2.17646, "volume": 191483.0}, {"date": "2023-11-10", "close": 2.186353, "volume": 218082.0}, {"date": "2023-11-13", "close": 2.196246, "volume": 201051.0}, {"date": "2023-11-14", "close": 2.206139, "volume": 289190.0}, {"date": "2023-11-15", "close": 2.245711, "volume": 353518.0}, {"date": "2023-11-16", "close": 2.285283, "volume": 538453.0}, {"date": "2023-11-17", "close": 2.314962, "volume": 711026.0}, {"date": "2023-11-20", "close": 2.314962, "volume": 656968.0}, {"date": "2023-11-21", "close": 2.314962, "volume": 432761.0}, {"date": "2023-11-22", "close": 2.225925, "volume": 923032.0}, {"date": "2023-11-23", "close": 2.27539, "volume": 428826.0}, {"date": "2023-11-24", "close": 2.27539, "volume": 409392.0}, {"date": "2023-11-27", "close": 2.245711, "volume": 251178.0}, {"date": "2023-11-28", "close": 2.225925, "volume": 186248.0}, {"date": "2023-11-29", "close": 2.255604, "volume": 722970.0}, {"date": "2023-11-30", "close": 2.27539, "volume": 1488606.0}, {"date": "2023-12-01", "close": 2.295176, "volume": 363234.0}, {"date": "2023-12-04", "close": 2.295176, "volume": 346476.0}, {"date": "2023-12-05", "close": 2.27539, "volume": 1091961.0}, {"date": "2023-12-06", "close": 2.305069, "volume": 343827.0}, {"date": "2023-12-07", "close": 2.314962, "volume": 429325.0}, {"date": "2023-12-08", "close": 2.354534, "volume": 788161.0}, {"date": "2023-12-11", "close": 2.344641, "volume": 437335.0}, {"date": "2023-12-12", "close": 2.305069, "volume": 284818.0}, {"date": "2023-12-13", "close": 2.324855, "volume": 901518.0}, {"date": "2023-12-14", "close": 2.295176, "volume": 531091.0}, {"date": "2023-12-15", "close": 2.314962, "volume": 941361.0}, {"date": "2023-12-18", "close": 2.413892, "volume": 1332587.0}, {"date": "2023-12-19", "close": 2.57218, "volume": 1966548.0}, {"date": "2023-12-20", "close": 2.57218, "volume": 752180.0}, {"date": "2023-12-21", "close": 2.57218, "volume": 315795.0}, {"date": "2023-12-22", "close": 2.611752, "volume": 838327.0}, {"date": "2023-12-27", "close": 2.661217, "volume": 496518.0}, {"date": "2023-12-28", "close": 2.700789, "volume": 457821.0}, {"date": "2023-12-29", "close": 2.720575, "volume": 350685.0}, {"date": "2024-01-02", "close": 2.740361, "volume": 420795.0}, {"date": "2024-01-03", "close": 2.710682, "volume": 1052391.0}, {"date": "2024-01-04", "close": 2.720575, "volume": 389448.0}, {"date": "2024-01-05", "close": 2.681003, "volume": 409736.0}, {"date": "2024-01-08", "close": 2.621645, "volume": 772418.0}, {"date": "2024-01-09", "close": 2.621645, "volume": 1462105.0}, {"date": "2024-01-10", "close": 2.611752, "volume": 802314.0}, {"date": "2024-01-11", "close": 2.601859, "volume": 436973.0}, {"date": "2024-01-12", "close": 2.611752, "volume": 835436.0}, {"date": "2024-01-15", "close": 2.67111, "volume": 480011.0}, {"date": "2024-01-16", "close": 2.641431, "volume": 354470.0}, {"date": "2024-01-17", "close": 2.641431, "volume": 694547.0}, {"date": "2024-01-18", "close": 2.681003, "volume": 876854.0}, {"date": "2024-01-19", "close": 2.700789, "volume": 442243.0}, {"date": "2024-01-22", "close": 2.690896, "volume": 222506.0}, {"date": "2024-01-23", "close": 2.750254, "volume": 479961.0}, {"date": "2024-01-24", "close": 2.730468, "volume": 403747.0}, {"date": "2024-01-25", "close": 2.760147, "volume": 747327.0}, {"date": "2024-01-29", "close": 2.789826, "volume": 1294854.0}, {"date": "2024-01-30", "close": 2.740361, "volume": 663124.0}, {"date": "2024-01-31", "close": 2.77004, "volume": 738536.0}, {"date": "2024-02-01", "close": 2.700789, "volume": 1396971.0}, {"date": "2024-02-02", "close": 2.77004, "volume": 994804.0}, {"date": "2024-02-05", "close": 2.760147, "volume": 1324784.0}, {"date": "2024-02-06", "close": 2.750254, "volume": 874598.0}, {"date": "2024-02-07", "close": 2.789826, "volume": 409024.0}, {"date": "2024-02-08", "close": 2.750254, "volume": 702164.0}, {"date": "2024-02-09", "close": 2.750254, "volume": 617379.0}, {"date": "2024-02-12", "close": 2.760147, "volume": 370324.0}, {"date": "2024-02-13", "close": 2.651324, "volume": 696061.0}, {"date": "2024-02-14", "close": 2.493036, "volume": 1467597.0}, {"date": "2024-02-15", "close": 2.512822, "volume": 2071856.0}, {"date": "2024-02-16", "close": 2.413892, "volume": 1802515.0}, {"date": "2024-02-19", "close": 2.403999, "volume": 1609689.0}, {"date": "2024-02-20", "close": 2.384213, "volume": 763959.0}, {"date": "2024-02-21", "close": 2.285283, "volume": 1200945.0}, {"date": "2024-02-22", "close": 2.354534, "volume": 1230756.0}, {"date": "2024-02-23", "close": 2.324855, "volume": 998397.0}, {"date": "2024-02-26", "close": 2.344641, "volume": 652134.0}, {"date": "2024-02-27", "close": 2.324855, "volume": 688966.0}, {"date": "2024-02-28", "close": 2.334748, "volume": 914266.0}, {"date": "2024-02-29", "close": 2.37432, "volume": 1431863.0}, {"date": "2024-03-01", "close": 2.37432, "volume": 1916961.0}, {"date": "2024-03-04", "close": 2.344641, "volume": 1006291.0}, {"date": "2024-03-05", "close": 2.334748, "volume": 447886.0}, {"date": "2024-03-06", "close": 2.344641, "volume": 1354002.0}, {"date": "2024-03-07", "close": 2.37432, "volume": 622064.0}, {"date": "2024-03-08", "close": 2.37432, "volume": 1470294.0}, {"date": "2024-03-11", "close": 2.295176, "volume": 587170.0}, {"date": "2024-03-12", "close": 2.324855, "volume": 1162500.0}, {"date": "2024-03-13", "close": 2.314962, "volume": 802330.0}, {"date": "2024-03-14", "close": 2.295176, "volume": 758192.0}, {"date": "2024-03-15", "close": 2.216032, "volume": 8578688.0}, {"date": "2024-03-18", "close": 2.265497, "volume": 1793705.0}, {"date": "2024-03-19", "close": 2.305069, "volume": 753708.0}, {"date": "2024-03-20", "close": 2.324855, "volume": 409309.0}, {"date": "2024-03-21", "close": 2.413892, "volume": 1448565.0}, {"date": "2024-03-22", "close": 2.354534, "volume": 833871.0}, {"date": "2024-03-25", "close": 2.354534, "volume": 550913.0}, {"date": "2024-03-26", "close": 2.354534, "volume": 676906.0}, {"date": "2024-03-27", "close": 2.453464, "volume": 918433.0}, {"date": "2024-03-28", "close": 2.463357, "volume": 773890.0}, {"date": "2024-04-02", "close": 2.532608, "volume": 912803.0}, {"date": "2024-04-03", "close": 2.394106, "volume": 994481.0}, {"date": "2024-04-04", "close": 2.324855, "volume": 511401.0}, {"date": "2024-04-05", "close": 2.324855, "volume": 369616.0}, {"date": "2024-04-08", "close": 2.324855, "volume": 473817.0}, {"date": "2024-04-09", "close": 2.334748, "volume": 340392.0}, {"date": "2024-04-10", "close": 2.394106, "volume": 509261.0}, {"date": "2024-04-11", "close": 2.394106, "volume": 440206.0}, {"date": "2024-04-12", "close": 2.423785, "volume": 570401.0}, {"date": "2024-04-15", "close": 2.394106, "volume": 461360.0}, {"date": "2024-04-16", "close": 2.295176, "volume": 298077.0}, {"date": "2024-04-17", "close": 2.314962, "volume": 260314.0}, {"date": "2024-04-18", "close": 2.285283, "volume": 248872.0}, {"date": "2024-04-19", "close": 2.285283, "volume": 276479.0}, {"date": "2024-04-22", "close": 2.344641, "volume": 389787.0}, {"date": "2024-04-23", "close": 2.344641, "volume": 472507.0}, {"date": "2024-04-24", "close": 2.305069, "volume": 1472389.0}, {"date": "2024-04-26", "close": 2.206139, "volume": 687297.0}, {"date": "2024-04-29", "close": 2.265497, "volume": 351431.0}, {"date": "2024-04-30", "close": 2.235818, "volume": 420259.0}, {"date": "2024-05-01", "close": 2.126995, "volume": 364116.0}, {"date": "2024-05-02", "close": 2.206139, "volume": 470464.0}, {"date": "2024-05-03", "close": 2.216032, "volume": 356395.0}, {"date": "2024-05-06", "close": 2.166567, "volume": 407553.0}, {"date": "2024-05-07", "close": 2.186353, "volume": 326588.0}, {"date": "2024-05-08", "close": 2.17646, "volume": 699809.0}, {"date": "2024-05-09", "close": 2.136888, "volume": 590647.0}, {"date": "2024-05-10", "close": 2.146781, "volume": 434372.0}, {"date": "2024-05-13", "close": 2.146781, "volume": 410339.0}, {"date": "2024-05-14", "close": 2.146781, "volume": 570309.0}, {"date": "2024-05-15", "close": 2.136888, "volume": 294977.0}, {"date": "2024-05-16", "close": 2.097316, "volume": 501565.0}, {"date": "2024-05-17", "close": 2.07753, "volume": 858742.0}, {"date": "2024-05-20", "close": 2.107209, "volume": 651700.0}, {"date": "2024-05-21", "close": 2.097316, "volume": 237082.0}, {"date": "2024-05-22", "close": 1.9786, "volume": 1415926.0}, {"date": "2024-05-23", "close": 2.057744, "volume": 2872698.0}, {"date": "2024-05-24", "close": 2.028065, "volume": 484289.0}, {"date": "2024-05-27", "close": 2.067637, "volume": 935161.0}, {"date": "2024-05-28", "close": 2.057744, "volume": 785732.0}, {"date": "2024-05-29", "close": 2.037958, "volume": 1177398.0}, {"date": "2024-05-30", "close": 2.087423, "volume": 2097717.0}, {"date": "2024-05-31", "close": 2.07753, "volume": 712459.0}, {"date": "2024-06-03", "close": 2.097316, "volume": 202498.0}, {"date": "2024-06-04", "close": 2.057744, "volume": 427459.0}, {"date": "2024-06-05", "close": 2.028065, "volume": 483869.0}, {"date": "2024-06-06", "close": 2.057744, "volume": 533587.0}, {"date": "2024-06-07", "close": 2.087423, "volume": 226828.0}, {"date": "2024-06-11", "close": 2.028065, "volume": 382820.0}, {"date": "2024-06-12", "close": 2.028065, "volume": 392357.0}, {"date": "2024-06-13", "close": 2.008279, "volume": 320399.0}, {"date": "2024-06-14", "close": 2.008279, "volume": 418522.0}, {"date": "2024-06-17", "close": 2.037958, "volume": 415924.0}, {"date": "2024-06-18", "close": 2.07753, "volume": 508744.0}, {"date": "2024-06-19", "close": 2.047851, "volume": 2568333.0}, {"date": "2024-06-20", "close": 2.057744, "volume": 235957.0}, {"date": "2024-06-21", "close": 2.097316, "volume": 631840.0}, {"date": "2024-06-24", "close": 2.018172, "volume": 313702.0}, {"date": "2024-06-25", "close": 2.028065, "volume": 1334878.0}, {"date": "2024-06-26", "close": 2.067637, "volume": 380611.0}, {"date": "2024-06-27", "close": 2.107209, "volume": 414651.0}, {"date": "2024-06-28", "close": 2.107209, "volume": 2109490.0}, {"date": "2024-07-01", "close": 2.07753, "volume": 350729.0}, {"date": "2024-07-02", "close": 2.018172, "volume": 596679.0}, {"date": "2024-07-03", "close": 1.998386, "volume": 233018.0}, {"date": "2024-07-04", "close": 1.998386, "volume": 289482.0}, {"date": "2024-07-05", "close": 1.9786, "volume": 363429.0}, {"date": "2024-07-08", "close": 1.9637605, "volume": 390334.0}, {"date": "2024-07-09", "close": 1.988493, "volume": 215803.0}, {"date": "2024-07-10", "close": 2.018172, "volume": 308393.0}, {"date": "2024-07-11", "close": 2.057744, "volume": 443073.0}, {"date": "2024-07-12", "close": 2.067637, "volume": 138092.0}, {"date": "2024-07-15", "close": 2.028065, "volume": 399145.0}, {"date": "2024-07-16", "close": 2.057744, "volume": 1133419.0}, {"date": "2024-07-17", "close": 2.07753, "volume": 527248.0}, {"date": "2024-07-18", "close": 2.107209, "volume": 600766.0}, {"date": "2024-07-19", "close": 2.087423, "volume": 338258.0}, {"date": "2024-07-22", "close": 2.087423, "volume": 101807.0}, {"date": "2024-07-23", "close": 2.126995, "volume": 205603.0}, {"date": "2024-07-24", "close": 2.136888, "volume": 309685.0}, {"date": "2024-07-25", "close": 2.136888, "volume": 394307.0}, {"date": "2024-07-26", "close": 2.166567, "volume": 243495.0}, {"date": "2024-07-29", "close": 2.186353, "volume": 368333.0}, {"date": "2024-07-30", "close": 2.17646, "volume": 319637.0}, {"date": "2024-07-31", "close": 2.196246, "volume": 387533.0}, {"date": "2024-08-01", "close": 2.235818, "volume": 216935.0}, {"date": "2024-08-02", "close": 2.17646, "volume": 367131.0}, {"date": "2024-08-05", "close": 2.097316, "volume": 395843.0}, {"date": "2024-08-06", "close": 2.136888, "volume": 585050.0}, {"date": "2024-08-07", "close": 2.156674, "volume": 323042.0}, {"date": "2024-08-08", "close": 2.196246, "volume": 323219.0}, {"date": "2024-08-09", "close": 2.166567, "volume": 229118.0}, {"date": "2024-08-12", "close": 2.216032, "volume": 141258.0}, {"date": "2024-08-13", "close": 2.186353, "volume": 223518.0}, {"date": "2024-08-14", "close": 2.225925, "volume": 129163.0}, {"date": "2024-08-15", "close": 2.17646, "volume": 241018.0}, {"date": "2024-08-16", "close": 2.225925, "volume": 193783.0}, {"date": "2024-08-19", "close": 2.245711, "volume": 152458.0}, {"date": "2024-08-20", "close": 2.235818, "volume": 73367.0}, {"date": "2024-08-21", "close": 2.196246, "volume": 674001.0}, {"date": "2024-08-22", "close": 2.27539, "volume": 578906.0}, {"date": "2024-08-23", "close": 2.225925, "volume": 369140.0}, {"date": "2024-08-26", "close": 2.17646, "volume": 222484.0}, {"date": "2024-08-27", "close": 2.166567, "volume": 292834.0}, {"date": "2024-08-28", "close": 2.166567, "volume": 356851.0}, {"date": "2024-08-29", "close": 2.17646, "volume": 313758.0}, {"date": "2024-08-30", "close": 2.196246, "volume": 410451.0}, {"date": "2024-09-02", "close": 2.265497, "volume": 388117.0}, {"date": "2024-09-03", "close": 2.285283, "volume": 389923.0}, {"date": "2024-09-04", "close": 2.295176, "volume": 464158.0}, {"date": "2024-09-05", "close": 2.255604, "volume": 367120.0}, {"date": "2024-09-06", "close": 2.225925, "volume": 168676.0}, {"date": "2024-09-09", "close": 2.206139, "volume": 201629.0}, {"date": "2024-09-10", "close": 2.354534, "volume": 450282.0}, {"date": "2024-09-11", "close": 2.37432, "volume": 348487.0}, {"date": "2024-09-12", "close": 2.423785, "volume": 565224.0}, {"date": "2024-09-13", "close": 2.47325, "volume": 1492589.0}, {"date": "2024-09-16", "close": 2.433678, "volume": 390821.0}, {"date": "2024-09-17", "close": 2.443571, "volume": 277674.0}, {"date": "2024-09-18", "close": 2.433678, "volume": 448971.0}, {"date": "2024-09-19", "close": 2.493036, "volume": 380246.0}, {"date": "2024-09-20", "close": 2.493036, "volume": 800295.0}, {"date": "2024-09-23", "close": 2.47325, "volume": 221641.0}, {"date": "2024-09-24", "close": 2.463357, "volume": 151973.0}, {"date": "2024-09-25", "close": 2.47325, "volume": 565079.0}, {"date": "2024-09-26", "close": 2.532608, "volume": 431593.0}, {"date": "2024-09-27", "close": 2.532608, "volume": 233712.0}, {"date": "2024-09-30", "close": 2.591966, "volume": 322895.0}, {"date": "2024-10-01", "close": 2.532608, "volume": 292429.0}, {"date": "2024-10-02", "close": 2.522715, "volume": 170307.0}, {"date": "2024-10-03", "close": 2.502929, "volume": 151512.0}, {"date": "2024-10-04", "close": 2.522715, "volume": 140231.0}, {"date": "2024-10-07", "close": 2.502929, "volume": 214268.0}, {"date": "2024-10-08", "close": 2.463357, "volume": 166904.0}, {"date": "2024-10-09", "close": 2.512822, "volume": 162615.0}, {"date": "2024-10-10", "close": 2.512822, "volume": 139789.0}, {"date": "2024-10-11", "close": 2.522715, "volume": 132588.0}, {"date": "2024-10-14", "close": 2.522715, "volume": 708422.0}, {"date": "2024-10-15", "close": 2.522715, "volume": 256728.0}, {"date": "2024-10-16", "close": 2.522715, "volume": 202919.0}, {"date": "2024-10-17", "close": 2.582073, "volume": 494472.0}, {"date": "2024-10-18", "close": 2.522715, "volume": 292548.0}, {"date": "2024-10-21", "close": 2.522715, "volume": 235686.0}, {"date": "2024-10-22", "close": 2.532608, "volume": 401193.0}, {"date": "2024-10-23", "close": 2.552394, "volume": 401533.0}, {"date": "2024-10-24", "close": 2.562287, "volume": 309120.0}, {"date": "2024-10-25", "close": 2.552394, "volume": 260853.0}, {"date": "2024-10-28", "close": 2.522715, "volume": 129917.0}, {"date": "2024-10-29", "close": 2.542501, "volume": 496667.0}, {"date": "2024-10-30", "close": 2.512822, "volume": 533748.0}, {"date": "2024-10-31", "close": 2.621645, "volume": 536998.0}, {"date": "2024-11-01", "close": 2.562287, "volume": 575729.0}, {"date": "2024-11-04", "close": 2.552394, "volume": 223807.0}, {"date": "2024-11-05", "close": 2.532608, "volume": 259593.0}, {"date": "2024-11-06", "close": 2.57218, "volume": 77965.0}, {"date": "2024-11-07", "close": 2.601859, "volume": 240987.0}, {"date": "2024-11-08", "close": 2.651324, "volume": 116506.0}, {"date": "2024-11-11", "close": 2.631538, "volume": 242113.0}, {"date": "2024-11-12", "close": 2.690896, "volume": 818023.0}, {"date": "2024-11-13", "close": 2.651324, "volume": 645494.0}, {"date": "2024-11-14", "close": 2.67111, "volume": 98896.0}, {"date": "2024-11-15", "close": 2.710682, "volume": 323078.0}, {"date": "2024-11-18", "close": 2.67111, "volume": 285249.0}, {"date": "2024-11-19", "close": 2.67111, "volume": 309336.0}, {"date": "2024-11-20", "close": 2.690896, "volume": 742439.0}, {"date": "2024-11-21", "close": 2.690896, "volume": 107467.0}, {"date": "2024-11-22", "close": 2.730468, "volume": 379685.0}, {"date": "2024-11-25", "close": 2.760147, "volume": 875870.0}, {"date": "2024-11-26", "close": 2.710682, "volume": 464942.0}, {"date": "2024-11-27", "close": 2.740361, "volume": 322786.0}, {"date": "2024-11-28", "close": 2.77004, "volume": 344974.0}, {"date": "2024-11-29", "close": 2.760147, "volume": 239102.0}, {"date": "2024-12-02", "close": 2.710682, "volume": 212456.0}, {"date": "2024-12-03", "close": 2.661217, "volume": 617042.0}, {"date": "2024-12-04", "close": 2.720575, "volume": 2094045.0}, {"date": "2024-12-05", "close": 2.720575, "volume": 796163.0}, {"date": "2024-12-06", "close": 2.740361, "volume": 550755.0}, {"date": "2024-12-09", "close": 2.700789, "volume": 101512.0}, {"date": "2024-12-10", "close": 2.681003, "volume": 383752.0}, {"date": "2024-12-11", "close": 2.681003, "volume": 220812.0}, {"date": "2024-12-12", "close": 2.67111, "volume": 202706.0}, {"date": "2024-12-13", "close": 2.631538, "volume": 143222.0}, {"date": "2024-12-16", "close": 2.651324, "volume": 254260.0}, {"date": "2024-12-17", "close": 2.690896, "volume": 459136.0}, {"date": "2024-12-18", "close": 2.651324, "volume": 1335009.0}, {"date": "2024-12-19", "close": 2.661217, "volume": 119730.0}, {"date": "2024-12-20", "close": 2.631538, "volume": 304681.0}, {"date": "2024-12-23", "close": 2.651324, "volume": 219114.0}, {"date": "2024-12-24", "close": 2.690896, "volume": 176576.0}, {"date": "2024-12-27", "close": 2.700789, "volume": 218167.0}, {"date": "2024-12-30", "close": 2.651324, "volume": 183575.0}, {"date": "2024-12-31", "close": 2.67111, "volume": 119831.0}, {"date": "2025-01-02", "close": 2.700789, "volume": 110225.0}, {"date": "2025-01-03", "close": 2.690896, "volume": 185055.0}, {"date": "2025-01-06", "close": 2.690896, "volume": 275959.0}, {"date": "2025-01-07", "close": 2.700789, "volume": 71463.0}, {"date": "2025-01-08", "close": 2.661217, "volume": 222456.0}, {"date": "2025-01-09", "close": 2.681003, "volume": 336712.0}, {"date": "2025-01-10", "close": 2.710682, "volume": 234216.0}, {"date": "2025-01-13", "close": 2.661217, "volume": 238869.0}, {"date": "2025-01-14", "close": 2.661217, "volume": 144117.0}, {"date": "2025-01-15", "close": 2.67111, "volume": 130384.0}, {"date": "2025-01-16", "close": 2.681003, "volume": 226474.0}, {"date": "2025-01-17", "close": 2.661217, "volume": 214589.0}, {"date": "2025-01-20", "close": 2.67111, "volume": 163231.0}, {"date": "2025-01-21", "close": 2.700789, "volume": 197035.0}, {"date": "2025-01-22", "close": 2.700789, "volume": 191202.0}, {"date": "2025-01-23", "close": 2.661217, "volume": 508981.0}, {"date": "2025-01-24", "close": 2.67111, "volume": 116691.0}, {"date": "2025-01-28", "close": 2.661217, "volume": 167409.0}, {"date": "2025-01-29", "close": 2.700789, "volume": 277711.0}, {"date": "2025-01-30", "close": 2.740361, "volume": 188230.0}, {"date": "2025-01-31", "close": 2.779933, "volume": 521452.0}, {"date": "2025-02-03", "close": 2.740361, "volume": 276471.0}, {"date": "2025-02-04", "close": 2.750254, "volume": 478592.0}, {"date": "2025-02-05", "close": 2.760147, "volume": 192271.0}, {"date": "2025-02-06", "close": 2.799719, "volume": 282283.0}, {"date": "2025-02-07", "close": 2.799719, "volume": 159431.0}, {"date": "2025-02-10", "close": 2.789826, "volume": 143802.0}, {"date": "2025-02-11", "close": 2.809612, "volume": 28091.0}, {"date": "2025-02-12", "close": 2.819505, "volume": 263007.0}, {"date": "2025-02-13", "close": 2.799719, "volume": 790293.0}, {"date": "2025-02-14", "close": 2.819505, "volume": 277175.0}, {"date": "2025-02-17", "close": 2.819505, "volume": 260372.0}, {"date": "2025-02-18", "close": 2.789826, "volume": 181392.0}, {"date": "2025-02-19", "close": 2.730468, "volume": 433023.0}, {"date": "2025-02-20", "close": 2.542501, "volume": 1431811.0}, {"date": "2025-02-21", "close": 2.453464, "volume": 1014792.0}, {"date": "2025-02-24", "close": 2.463357, "volume": 648602.0}, {"date": "2025-02-25", "close": 2.493036, "volume": 503229.0}, {"date": "2025-02-26", "close": 2.641431, "volume": 576374.0}, {"date": "2025-02-27", "close": 2.651324, "volume": 387923.0}, {"date": "2025-02-28", "close": 2.601859, "volume": 456809.0}, {"date": "2025-03-03", "close": 2.57218, "volume": 474481.0}, {"date": "2025-03-04", "close": 2.493036, "volume": 209029.0}, {"date": "2025-03-05", "close": 2.423785, "volume": 370473.0}, {"date": "2025-03-06", "close": 2.493036, "volume": 328102.0}, {"date": "2025-03-07", "close": 2.502929, "volume": 476932.0}, {"date": "2025-03-10", "close": 2.47325, "volume": 308260.0}, {"date": "2025-03-11", "close": 2.463357, "volume": 522953.0}, {"date": "2025-03-12", "close": 2.413892, "volume": 339847.0}, {"date": "2025-03-13", "close": 2.47325, "volume": 294724.0}, {"date": "2025-03-14", "close": 2.493036, "volume": 319870.0}, {"date": "2025-03-17", "close": 2.47325, "volume": 130689.0}, {"date": "2025-03-18", "close": 2.493036, "volume": 202777.0}, {"date": "2025-03-19", "close": 2.493036, "volume": 173152.0}, {"date": "2025-03-20", "close": 2.502929, "volume": 262957.0}, {"date": "2025-03-21", "close": 2.532608, "volume": 861989.0}, {"date": "2025-03-24", "close": 2.512822, "volume": 257666.0}, {"date": "2025-03-25", "close": 2.493036, "volume": 286359.0}, {"date": "2025-03-26", "close": 2.522715, "volume": 342056.0}, {"date": "2025-03-27", "close": 2.522715, "volume": 154933.0}, {"date": "2025-03-28", "close": 2.582073, "volume": 188527.0}, {"date": "2025-03-31", "close": 2.552394, "volume": 294710.0}, {"date": "2025-04-01", "close": 2.631538, "volume": 319187.0}, {"date": "2025-04-02", "close": 2.552394, "volume": 339702.0}, {"date": "2025-04-03", "close": 2.532608, "volume": 250495.0}, {"date": "2025-04-04", "close": 2.423785, "volume": 248718.0}, {"date": "2025-04-07", "close": 2.364427, "volume": 321569.0}, {"date": "2025-04-08", "close": 2.413892, "volume": 347910.0}, {"date": "2025-04-09", "close": 2.413892, "volume": 256020.0}, {"date": "2025-04-10", "close": 2.502929, "volume": 315831.0}, {"date": "2025-04-11", "close": 2.512822, "volume": 232447.0}, {"date": "2025-04-14", "close": 2.512822, "volume": 330675.0}, {"date": "2025-04-15", "close": 2.47325, "volume": 113431.0}, {"date": "2025-04-16", "close": 2.413892, "volume": 832214.0}, {"date": "2025-04-17", "close": 2.285283, "volume": 1385983.0}, {"date": "2025-04-22", "close": 2.235818, "volume": 932591.0}, {"date": "2025-04-23", "close": 2.235818, "volume": 913261.0}, {"date": "2025-04-24", "close": 2.295176, "volume": 341434.0}, {"date": "2025-04-28", "close": 2.285283, "volume": 174287.0}, {"date": "2025-04-29", "close": 2.354534, "volume": 527011.0}, {"date": "2025-04-30", "close": 2.334748, "volume": 273097.0}, {"date": "2025-05-01", "close": 2.354534, "volume": 303102.0}, {"date": "2025-05-02", "close": 2.334748, "volume": 350371.0}, {"date": "2025-05-05", "close": 2.305069, "volume": 713933.0}, {"date": "2025-05-06", "close": 2.265497, "volume": 227942.0}, {"date": "2025-05-07", "close": 2.324855, "volume": 244821.0}, {"date": "2025-05-08", "close": 2.344641, "volume": 137563.0}, {"date": "2025-05-09", "close": 2.305069, "volume": 153304.0}, {"date": "2025-05-13", "close": 2.72, "volume": 1050172.0}, {"date": "2025-05-14", "close": 2.65, "volume": 765755.0}, {"date": "2025-05-15", "close": 2.66, "volume": 571897.0}, {"date": "2025-05-16", "close": 2.68, "volume": 491185.0}, {"date": "2025-05-19", "close": 2.64, "volume": 348289.0}, {"date": "2025-05-20", "close": 2.62, "volume": 480948.0}, {"date": "2025-05-21", "close": 2.59, "volume": 780154.0}, {"date": "2025-05-22", "close": 2.58, "volume": 1419641.0}, {"date": "2025-05-23", "close": 2.62, "volume": 709571.0}, {"date": "2025-05-26", "close": 2.65, "volume": 381610.0}, {"date": "2025-05-27", "close": 2.63, "volume": 674148.0}, {"date": "2025-05-28", "close": 2.67, "volume": 565370.0}, {"date": "2025-05-29", "close": 2.65, "volume": 2715131.0}, {"date": "2025-05-30", "close": 2.7, "volume": 709821.0}, {"date": "2025-06-02", "close": 2.77, "volume": 233053.0}, {"date": "2025-06-03", "close": 2.78, "volume": 358814.0}, {"date": "2025-06-04", "close": 2.79, "volume": 785805.0}, {"date": "2025-06-05", "close": 2.75, "volume": 422744.0}, {"date": "2025-06-06", "close": 2.68, "volume": 625151.0}, {"date": "2025-06-10", "close": 2.68, "volume": 830766.0}, {"date": "2025-06-11", "close": 2.86, "volume": 558359.0}, {"date": "2025-06-12", "close": 2.88, "volume": 899714.0}, {"date": "2025-06-13", "close": 2.87, "volume": 854009.0}, {"date": "2025-06-16", "close": 2.86, "volume": 299286.0}, {"date": "2025-06-17", "close": 2.88, "volume": 453827.0}, {"date": "2025-06-18", "close": 2.86, "volume": 338156.0}, {"date": "2025-06-19", "close": 2.85, "volume": 310472.0}, {"date": "2025-06-20", "close": 2.85, "volume": 373222.0}, {"date": "2025-06-23", "close": 2.81, "volume": 1141343.0}, {"date": "2025-06-24", "close": 2.9, "volume": 398990.0}, {"date": "2025-06-25", "close": 2.86, "volume": 1794675.0}, {"date": "2025-06-26", "close": 2.9, "volume": 531905.0}, {"date": "2025-06-27", "close": 2.94, "volume": 802927.0}, {"date": "2025-06-30", "close": 2.94, "volume": 874234.0}, {"date": "2025-07-01", "close": 2.95, "volume": 1086822.0}, {"date": "2025-07-02", "close": 3.01, "volume": 1516971.0}, {"date": "2025-07-03", "close": 2.98, "volume": 1282794.0}, {"date": "2025-07-04", "close": 2.95, "volume": 158770.0}, {"date": "2025-07-07", "close": 2.9, "volume": 491163.0}, {"date": "2025-07-08", "close": 2.85, "volume": 366823.0}, {"date": "2025-07-09", "close": 2.89, "volume": 798601.0}, {"date": "2025-07-10", "close": 2.87, "volume": 318987.0}, {"date": "2025-07-11", "close": 2.83, "volume": 430531.0}, {"date": "2025-07-14", "close": 2.81, "volume": 282545.0}, {"date": "2025-07-15", "close": 2.8, "volume": 721899.0}, {"date": "2025-07-16", "close": 2.79, "volume": 592132.0}, {"date": "2025-07-17", "close": 2.8, "volume": 179002.0}, {"date": "2025-07-18", "close": 2.81, "volume": 476626.0}, {"date": "2025-07-21", "close": 2.81, "volume": 386270.0}, {"date": "2025-07-22", "close": 2.83, "volume": 150388.0}, {"date": "2025-07-23", "close": 2.84, "volume": 279969.0}, {"date": "2025-07-24", "close": 2.87, "volume": 113798.0}, {"date": "2025-07-25", "close": 2.85, "volume": 182279.0}, {"date": "2025-07-28", "close": 2.84, "volume": 148556.0}, {"date": "2025-07-29", "close": 2.82, "volume": 236117.0}, {"date": "2025-07-30", "close": 2.85, "volume": 502453.0}, {"date": "2025-07-31", "close": 2.91, "volume": 207182.0}, {"date": "2025-08-01", "close": 2.89, "volume": 142658.0}, {"date": "2025-08-04", "close": 2.88, "volume": 250719.0}, {"date": "2025-08-05", "close": 2.89, "volume": 397641.0}, {"date": "2025-08-06", "close": 2.9, "volume": 749691.0}, {"date": "2025-08-07", "close": 2.93, "volume": 1445109.0}, {"date": "2025-08-08", "close": 2.93, "volume": 474349.0}, {"date": "2025-08-11", "close": 2.9, "volume": 248829.0}, {"date": "2025-08-12", "close": 2.9, "volume": 100046.0}, {"date": "2025-08-13", "close": 2.9, "volume": 353168.0}, {"date": "2025-08-14", "close": 2.96, "volume": 211448.0}, {"date": "2025-08-15", "close": 2.94, "volume": 177655.0}, {"date": "2025-08-18", "close": 2.96, "volume": 338704.0}, {"date": "2025-08-19", "close": 2.9, "volume": 251954.0}, {"date": "2025-08-20", "close": 2.91, "volume": 881297.0}, {"date": "2025-08-21", "close": 3.16, "volume": 541785.0}, {"date": "2025-08-22", "close": 3.04, "volume": 499373.0}, {"date": "2025-08-25", "close": 3.06, "volume": 575395.0}, {"date": "2025-08-26", "close": 3.01, "volume": 429044.0}, {"date": "2025-08-27", "close": 3.02, "volume": 222923.0}, {"date": "2025-08-28", "close": 3.03, "volume": 169970.0}, {"date": "2025-08-29", "close": 3.1, "volume": 2624366.0}, {"date": "2025-09-01", "close": 3.15, "volume": 357943.0}, {"date": "2025-09-02", "close": 3.15, "volume": 226713.0}, {"date": "2025-09-03", "close": 3.29, "volume": 1282475.0}, {"date": "2025-09-04", "close": 3.22, "volume": 289016.0}, {"date": "2025-09-05", "close": 3.16, "volume": 440081.0}, {"date": "2025-09-08", "close": 3.18, "volume": 273125.0}, {"date": "2025-09-09", "close": 3.12, "volume": 551642.0}, {"date": "2025-09-10", "close": 3.02, "volume": 20375572.0}, {"date": "2025-09-11", "close": 3.09, "volume": 795906.0}, {"date": "2025-09-12", "close": 3.07, "volume": 489559.0}, {"date": "2025-09-15", "close": 3.1, "volume": 433640.0}, {"date": "2025-09-16", "close": 3.11, "volume": 416593.0}, {"date": "2025-09-17", "close": 3.11, "volume": 439754.0}, {"date": "2025-09-18", "close": 3.09, "volume": 354336.0}, {"date": "2025-09-19", "close": 3.1, "volume": 4869863.0}, {"date": "2025-09-22", "close": 3.05, "volume": 348830.0}, {"date": "2025-09-23", "close": 3.05, "volume": 629051.0}, {"date": "2025-09-24", "close": 3.02, "volume": 449834.0}, {"date": "2025-09-25", "close": 3.02, "volume": 275628.0}, {"date": "2025-09-26", "close": 3.0, "volume": 379383.0}, {"date": "2025-09-29", "close": 3.02, "volume": 185575.0}, {"date": "2025-09-30", "close": 3.02, "volume": 629766.0}, {"date": "2025-10-01", "close": 3.01, "volume": 410534.0}, {"date": "2025-10-02", "close": 2.99, "volume": 669313.0}, {"date": "2025-10-03", "close": 3.03, "volume": 171633.0}, {"date": "2025-10-06", "close": 2.97, "volume": 258103.0}, {"date": "2025-10-07", "close": 2.9, "volume": 378137.0}, {"date": "2025-10-08", "close": 2.93, "volume": 827321.0}, {"date": "2025-10-09", "close": 2.99, "volume": 2630949.0}, {"date": "2025-10-10", "close": 3.03, "volume": 1039113.0}, {"date": "2025-10-13", "close": 3.06, "volume": 248862.0}, {"date": "2025-10-14", "close": 3.06, "volume": 266938.0}, {"date": "2025-10-15", "close": 3.06, "volume": 232580.0}, {"date": "2025-10-16", "close": 3.11, "volume": 186108.0}, {"date": "2025-10-17", "close": 3.05, "volume": 125685.0}, {"date": "2025-10-20", "close": 3.06, "volume": 321876.0}, {"date": "2025-10-21", "close": 3.06, "volume": 491507.0}, {"date": "2025-10-22", "close": 3.03, "volume": 237357.0}, {"date": "2025-10-23", "close": 3.02, "volume": 355865.0}, {"date": "2025-10-24", "close": 3.03, "volume": 204222.0}, {"date": "2025-10-27", "close": 3.04, "volume": 130829.0}, {"date": "2025-10-28", "close": 3.01, "volume": 141735.0}, {"date": "2025-10-29", "close": 2.93, "volume": 447529.0}, {"date": "2025-10-30", "close": 2.96, "volume": 173121.0}, {"date": "2025-10-31", "close": 2.96, "volume": 182825.0}, {"date": "2025-11-03", "close": 2.95, "volume": 382046.0}, {"date": "2025-11-04", "close": 2.95, "volume": 190814.0}, {"date": "2025-11-05", "close": 2.89, "volume": 1610076.0}, {"date": "2025-11-06", "close": 2.9, "volume": 263148.0}, {"date": "2025-11-07", "close": 2.87, "volume": 254629.0}, {"date": "2025-11-10", "close": 2.89, "volume": 146127.0}, {"date": "2025-11-11", "close": 2.83, "volume": 475818.0}, {"date": "2025-11-12", "close": 2.83, "volume": 429903.0}, {"date": "2025-11-13", "close": 2.84, "volume": 682171.0}, {"date": "2025-11-14", "close": 2.81, "volume": 368318.0}, {"date": "2025-11-17", "close": 2.81, "volume": 618393.0}, {"date": "2025-11-18", "close": 2.77, "volume": 994333.0}, {"date": "2025-11-19", "close": 2.67, "volume": 2799204.0}, {"date": "2025-11-20", "close": 2.64, "volume": 837745.0}, {"date": "2025-11-21", "close": 2.62, "volume": 371739.0}, {"date": "2025-11-24", "close": 2.6, "volume": 1194681.0}, {"date": "2025-11-25", "close": 2.56, "volume": 1094276.0}, {"date": "2025-11-26", "close": 2.63, "volume": 1278804.0}, {"date": "2025-11-27", "close": 2.58, "volume": 604804.0}, {"date": "2025-11-28", "close": 2.63, "volume": 507207.0}, {"date": "2025-12-01", "close": 2.62, "volume": 380492.0}, {"date": "2025-12-02", "close": 2.63, "volume": 1778214.0}, {"date": "2025-12-03", "close": 2.59, "volume": 538920.0}, {"date": "2025-12-04", "close": 2.64, "volume": 747433.0}, {"date": "2025-12-05", "close": 2.65, "volume": 857806.0}, {"date": "2025-12-08", "close": 2.65, "volume": 1259260.0}, {"date": "2025-12-09", "close": 2.62, "volume": 523203.0}, {"date": "2025-12-10", "close": 2.61, "volume": 788950.0}, {"date": "2025-12-11", "close": 2.59, "volume": 130615.0}, {"date": "2025-12-12", "close": 2.6, "volume": 187251.0}, {"date": "2025-12-15", "close": 2.58, "volume": 203689.0}, {"date": "2025-12-16", "close": 2.56, "volume": 203391.0}, {"date": "2025-12-17", "close": 2.55, "volume": 602988.0}, {"date": "2025-12-18", "close": 2.61, "volume": 521667.0}, {"date": "2025-12-19", "close": 2.55, "volume": 588094.0}, {"date": "2025-12-22", "close": 2.61, "volume": 307449.0}, {"date": "2025-12-23", "close": 2.59, "volume": 218448.0}, {"date": "2025-12-24", "close": 2.62, "volume": 162924.0}, {"date": "2025-12-29", "close": 2.58, "volume": 290654.0}, {"date": "2025-12-30", "close": 2.58, "volume": 219533.0}, {"date": "2025-12-31", "close": 2.65, "volume": 269830.0}, {"date": "2026-01-02", "close": 2.59, "volume": 222107.0}, {"date": "2026-01-05", "close": 2.61, "volume": 315136.0}, {"date": "2026-01-06", "close": 2.58, "volume": 245044.0}, {"date": "2026-01-07", "close": 2.6, "volume": 210737.0}, {"date": "2026-01-08", "close": 2.63, "volume": 195446.0}, {"date": "2026-01-09", "close": 2.62, "volume": 318036.0}, {"date": "2026-01-12", "close": 2.62, "volume": 107332.0}, {"date": "2026-01-13", "close": 2.66, "volume": 331949.0}, {"date": "2026-01-14", "close": 2.66, "volume": 388068.0}, {"date": "2026-01-15", "close": 2.65, "volume": 467419.0}, {"date": "2026-01-16", "close": 2.64, "volume": 440129.0}, {"date": "2026-01-19", "close": 2.5, "volume": 1576387.0}, {"date": "2026-01-20", "close": 2.49, "volume": 828539.0}, {"date": "2026-01-21", "close": 2.47, "volume": 724804.0}, {"date": "2026-01-22", "close": 2.5, "volume": 225276.0}, {"date": "2026-01-23", "close": 2.5, "volume": 582468.0}, {"date": "2026-01-27", "close": 2.51, "volume": 610892.0}, {"date": "2026-01-28", "close": 2.44, "volume": 793211.0}, {"date": "2026-01-29", "close": 2.47, "volume": 1819049.0}, {"date": "2026-01-30", "close": 2.5, "volume": 728079.0}, {"date": "2026-02-02", "close": 2.48, "volume": 418917.0}, {"date": "2026-02-03", "close": 2.45, "volume": 614567.0}, {"date": "2026-02-04", "close": 2.41, "volume": 535074.0}, {"date": "2026-02-05", "close": 2.42, "volume": 743837.0}, {"date": "2026-02-06", "close": 2.38, "volume": 522185.0}, {"date": "2026-02-09", "close": 2.44, "volume": 390431.0}, {"date": "2026-02-10", "close": 2.46, "volume": 392310.0}, {"date": "2026-02-11", "close": 2.48, "volume": 486544.0}, {"date": "2026-02-12", "close": 2.43, "volume": 445754.0}, {"date": "2026-02-13", "close": 2.38, "volume": 219761.0}, {"date": "2026-02-16", "close": 2.39, "volume": 314019.0}, {"date": "2026-02-17", "close": 2.43, "volume": 537044.0}, {"date": "2026-02-18", "close": 2.5, "volume": 589362.0}, {"date": "2026-02-19", "close": 2.54, "volume": 313088.0}, {"date": "2026-02-20", "close": 2.48, "volume": 291021.0}, {"date": "2026-02-23", "close": 2.42, "volume": 453966.0}, {"date": "2026-02-24", "close": 2.43, "volume": 293743.0}, {"date": "2026-02-25", "close": 2.46, "volume": 303892.0}, {"date": "2026-02-26", "close": 2.85, "volume": 2332504.0}, {"date": "2026-02-27", "close": 2.88, "volume": 1424936.0}, {"date": "2026-03-02", "close": 2.88, "volume": 647258.0}, {"date": "2026-03-03", "close": 2.94, "volume": 683290.0}, {"date": "2026-03-04", "close": 2.92, "volume": 1206865.0}, {"date": "2026-03-05", "close": 2.95, "volume": 894400.0}, {"date": "2026-03-06", "close": 2.9, "volume": 1012379.0}, {"date": "2026-03-09", "close": 2.69, "volume": 1474799.0}, {"date": "2026-03-10", "close": 2.71, "volume": 1137070.0}, {"date": "2026-03-11", "close": 2.74, "volume": 759788.0}, {"date": "2026-03-12", "close": 2.67, "volume": 1133568.0}, {"date": "2026-03-13", "close": 2.77, "volume": 1097792.0}, {"date": "2026-03-16", "close": 2.72, "volume": 308208.0}, {"date": "2026-03-17", "close": 2.68, "volume": 492413.0}, {"date": "2026-03-18", "close": 2.69, "volume": 509502.0}, {"date": "2026-03-19", "close": 2.65, "volume": 378265.0}, {"date": "2026-03-20", "close": 2.57, "volume": 3269025.0}, {"date": "2026-03-23", "close": 2.6, "volume": 565578.0}, {"date": "2026-03-24", "close": 2.68, "volume": 606230.0}, {"date": "2026-03-25", "close": 2.68, "volume": 1039892.0}, {"date": "2026-03-26", "close": 2.71, "volume": 270890.0}, {"date": "2026-03-27", "close": 2.75, "volume": 332843.0}, {"date": "2026-03-30", "close": 2.76, "volume": 664354.0}, {"date": "2026-03-31", "close": 2.73, "volume": 447162.0}, {"date": "2026-04-01", "close": 2.69, "volume": 868174.0}, {"date": "2026-04-02", "close": 2.64, "volume": 456382.0}, {"date": "2026-04-07", "close": 2.65, "volume": 494187.0}, {"date": "2026-04-08", "close": 2.74, "volume": 458812.0}, {"date": "2026-04-09", "close": 2.74, "volume": 199279.0}, {"date": "2026-04-10", "close": 2.74, "volume": 566641.0}, {"date": "2026-04-13", "close": 2.66, "volume": 593620.0}, {"date": "2026-04-14", "close": 2.65, "volume": 550281.0}, {"date": "2026-04-15", "close": 2.66, "volume": 1509038.0}, {"date": "2026-04-16", "close": 2.65, "volume": 315705.0}, {"date": "2026-04-17", "close": 2.69, "volume": 313528.0}, {"date": "2026-04-20", "close": 2.76, "volume": 278896.0}, {"date": "2026-04-21", "close": 2.76, "volume": 577685.0}, {"date": "2026-04-22", "close": 2.78, "volume": 394756.0}, {"date": "2026-04-23", "close": 2.77, "volume": 562714.0}, {"date": "2026-04-24", "close": 2.81, "volume": 353094.0}, {"date": "2026-04-27", "close": 2.8, "volume": 209253.0}, {"date": "2026-04-28", "close": 2.8, "volume": 691657.0}, {"date": "2026-04-29", "close": 2.84, "volume": 635216.0}, {"date": "2026-04-30", "close": 2.79, "volume": 459252.0}, {"date": "2026-05-01", "close": 2.75, "volume": 4926501.0}, {"date": "2026-05-04", "close": 2.73, "volume": 382977.0}, {"date": "2026-05-05", "close": 2.7, "volume": 338053.0}, {"date": "2026-05-06", "close": 2.73, "volume": 787522.0}, {"date": "2026-05-07", "close": 2.75, "volume": 387209.0}, {"date": "2026-05-08", "close": 2.71, "volume": 405887.0}, {"date": "2026-05-11", "close": 2.68, "volume": 290090.0}, {"date": "2026-05-12", "close": 2.67, "volume": 255630.0}, {"date": "2026-05-13", "close": 2.66, "volume": 446197.0}, {"date": "2026-05-14", "close": 2.67, "volume": 615428.0}, {"date": "2026-05-15", "close": 2.71, "volume": 572731.0}, {"date": "2026-05-18", "close": 2.67, "volume": 637253.0}, {"date": "2026-05-19", "close": 2.7, "volume": 451435.0}, {"date": "2026-05-20", "close": 2.7, "volume": 2471424.0}, {"date": "2026-05-21", "close": 2.7, "volume": 505183.0}, {"date": "2026-05-22", "close": 2.69, "volume": 153522.0}, {"date": "2026-05-25", "close": 2.71, "volume": 532567.0}, {"date": "2026-05-26", "close": 2.75, "volume": 2420293.0}, {"date": "2026-05-27", "close": 2.74, "volume": 524752.0}, {"date": "2026-05-28", "close": 2.74, "volume": 539069.0}, {"date": "2026-05-29", "close": 2.82, "volume": 734882.0}, {"date": "2026-06-01", "close": 2.79, "volume": 467180.0}, {"date": "2026-06-02", "close": 2.8, "volume": 332400.0}, {"date": "2026-06-03", "close": 2.82, "volume": 386284.0}, {"date": "2026-06-04", "close": 2.83, "volume": 373334.0}, {"date": "2026-06-05", "close": 2.83, "volume": 484582.0}, {"date": "2026-06-09", "close": 2.83, "volume": 1499811.0}, {"date": "2026-06-10", "close": 2.86, "volume": 238964.0}, {"date": "2026-06-11", "close": 2.88, "volume": 313955.0}, {"date": "2026-06-12", "close": 2.87, "volume": 463543.0}, {"date": "2026-06-15", "close": 2.86, "volume": 1152400.0}, {"date": "2026-06-16", "close": 2.86, "volume": 334628.0}, {"date": "2026-06-17", "close": 2.85, "volume": 223775.0}, {"date": "2026-06-18", "close": 2.8, "volume": 349650.0}, {"date": "2026-06-19", "close": 2.78, "volume": 1981489.0}, {"date": "2026-06-22", "close": 2.76, "volume": 645832.0}, {"date": "2026-06-23", "close": 2.66, "volume": 1099307.0}, {"date": "2026-06-24", "close": 2.65, "volume": 1016567.0}, {"date": "2026-06-25", "close": 2.63, "volume": 1189380.0}, {"date": "2026-06-26", "close": 2.63, "volume": 1158933.0}, {"date": "2026-06-29", "close": 2.68, "volume": 698668.0}, {"date": "2026-06-30", "close": 2.65, "volume": 684734.0}, {"date": "2026-07-01", "close": 2.65, "volume": 444907.0}, {"date": "2026-07-02", "close": 2.64, "volume": 283742.0}, {"date": "2026-07-03", "close": 2.64, "volume": 202933.0}, {"date": "2026-07-06", "close": 2.65, "volume": 213994.0}, {"date": "2026-07-07", "close": 2.68, "volume": 390561.0}, {"date": "2026-07-08", "close": 2.67, "volume": 286438.0}, {"date": "2026-07-09", "close": 2.69, "volume": 291590.0}, {"date": "2026-07-10", "close": 2.75, "volume": 595115.0}, {"date": "2026-07-13", "close": 2.67, "volume": 1796254.0}, {"date": "2026-07-14", "close": 2.72, "volume": 178038.0}, {"date": "2026-07-15", "close": 2.74, "volume": 238319.0}, {"date": "2026-07-16", "close": 2.76, "volume": 358831.0}, {"date": "2026-07-17", "close": 2.77, "volume": 349375.0}, {"date": "2026-07-20", "close": 2.74, "volume": 710935.0}, {"date": "2026-07-21", "close": 2.76, "volume": 2061896.0}, {"date": "2026-07-22", "close": 2.78, "volume": 737708.0}, {"date": "2026-07-23", "close": 2.75, "volume": 1554916.0}, {"date": "2026-07-24", "close": 2.81, "volume": 290648.0}, {"date": "2026-07-27", "close": 2.86, "volume": 535669.0}, {"date": "2026-07-28", "close": 2.86, "volume": 395044.0}, {"date": "2026-07-29", "close": 2.88, "volume": 882325.0}, {"date": "2026-07-30", "close": 2.82, "volume": 472901.0}, {"date": "2026-07-31", "close": 2.86, "volume": 301839.0}, {"date": "2026-08-03", "close": 2.84, "volume": 234506.0}, {"date": "2026-08-04", "close": 2.9, "volume": 584008.0}, {"date": "2026-08-05", "close": 2.91, "volume": 470194.0}, {"date": "2026-08-06", "close": 2.91, "volume": 285641.0}, {"date": "2026-08-07", "close": 2.89, "volume": 413598.0}, {"date": "2026-08-10", "close": 2.96, "volume": 383199.0}, {"date": "2026-08-11", "close": 2.96, "volume": 277160.0}, {"date": "2026-08-12", "close": 2.91, "volume": 524699.0}, {"date": "2026-08-13", "close": 2.88, "volume": 299743.0}, {"date": "2026-08-14", "close": 2.89, "volume": 313733.0}, {"date": "2026-08-17", "close": 2.93, "volume": 634575.0}, {"date": "2026-08-18", "close": 3.0, "volume": 659024.0}, {"date": "2026-08-19", "close": 3.0, "volume": 684808.0}, {"date": "2026-08-20", "close": 2.9, "volume": 3205116.0}, {"date": "2026-08-21", "close": 2.72, "volume": 2089425.0}, {"date": "2026-08-24", "close": 2.62, "volume": 2231259.0}, {"date": "2026-08-25", "close": 2.65, "volume": 1037359.0}, {"date": "2026-08-26", "close": 2.59, "volume": 1041205.0}, {"date": "2026-08-27", "close": 2.58, "volume": 864274.0}, {"date": "2026-08-28", "close": 2.59, "volume": 1150469.0}, {"date": "2026-08-31", "close": 2.62, "volume": 2131447.0}, {"date": "2026-09-01", "close": 2.62, "volume": 967292.0}, {"date": "2026-09-02", "close": 2.6, "volume": 718674.0}, {"date": "2026-09-03", "close": 2.65, "volume": 1104513.0}, {"date": "2026-09-04", "close": 2.64, "volume": 948601.0}, {"date": "2026-09-07", "close": 2.64, "volume": 725108.0}, {"date": "2026-09-08", "close": 2.66, "volume": 786446.0}, {"date": "2026-09-09", "close": 2.59, "volume": 1077554.0}, {"date": "2026-09-10", "close": 2.61, "volume": 1035526.0}, {"date": "2026-09-11", "close": 2.64, "volume": 445583.0}, {"date": "2026-09-14", "close": 2.6, "volume": 420396.0}, {"date": "2026-09-15", "close": 2.64, "volume": 1428332.0}, {"date": "2026-09-16", "close": 2.66, "volume": 601714.0}, {"date": "2026-09-17", "close": 2.64, "volume": 1009838.0}, {"date": "2026-09-18", "close": 2.61, "volume": 2011908.0}], "refreshing": true}