{"ticker": "TAH", "overview": {"name": "Tabcorp Holdings Limited", "country": "Australia", "industry": "Consumer Services"}, "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": "TAH", "has_prices": true, "as_of": "2026-09-18", "last": 0.905, "prev_close": 0.91, "change": -0.0050000000000000044, "change_pct": -0.005494505494505499, "session_volume": 7677170.0, "vwap_5": 0.9128426175516281, "vwap_20": 0.9297302422481649, "vwap_60": 0.9032236921448491, "vwap_250": 0.914908793240496, "high_52w": 1.165, "low_52w": 0.675, "avg_volume_20": 11168497.4, "sessions": 400, "market_cap": {"value": 2086306249.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03159472", "src": "ASX", "ticker": "TAH", "cik": "", "company": "Tabcorp Holdings Limited", "company_raw": "Tabcorp Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on TAH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159472", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6647}, {"id": "ASXSH-03138848", "src": "ASX", "ticker": "TAH", "cik": "", "company": "Tabcorp Holdings Limited", "company_raw": "Tabcorp Holdings Limited", "who": "Macquarie Group Limited ('MQG'); and", "who_key": "Macquarie Group Limited ('MQG'); and", "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": "Macquarie Group Limited ('MQG'); and crosses the line: 5.24% of TAH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138848", "trade_date": "", "timestamp": "2026-09-23", "mins": 58487}, {"id": "ASX-03137294", "src": "ASX", "ticker": "TAH", "cik": "", "company": "Tabcorp Holdings Limited", "company_raw": "Tabcorp Holdings 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 TAH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137294", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80087}, {"id": "ASX-03135540", "src": "ASX", "ticker": "TAH", "cik": "", "company": "Tabcorp Holdings Limited", "company_raw": "Tabcorp Holdings 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 TAH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135540", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87287}, {"id": "ASX-03123603", "src": "ASX", "ticker": "TAH", "cik": "", "company": "Tabcorp Holdings Limited", "company_raw": "Tabcorp Holdings 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 TAH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123603", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121847}, {"id": "ASX-03120079", "src": "ASX", "ticker": "TAH", "cik": "", "company": "Tabcorp Holdings Limited", "company_raw": "Tabcorp Holdings Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in TAH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120079", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137687}, {"id": "ASXSH-03107771", "src": "ASX", "ticker": "TAH", "cik": "", "company": "Tabcorp Holdings Limited", "company_raw": "Tabcorp Holdings Limited", "who": "Macquarie Group Limited ('MQG'); and", "who_key": "Macquarie Group Limited ('MQG'); and", "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": "New whale in TAH \u2014 Macquarie Group Limited ('MQG'); and declares 5.18%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107771", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180887}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Gillon McLachlan", "notice_type": "3Y", "direct_shares": 1681121.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142930-3A703054", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Macquarie Group Limited ('MQG'); and", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.24, "notice_date": "2026-09-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138848-3A702385", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Macquarie Group Limited ('MQG'); and", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.18, "notice_date": "2026-07-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107771-3A696632", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Rytenskild", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-15", "source_url": "https://www.marketindex.com.au/asx/tah", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Chenoweth", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-07", "source_url": "https://www.marketindex.com.au/asx/tah", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Raelene Murphy", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-07", "source_url": "https://www.marketindex.com.au/asx/tah", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adam Rytenskild", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-07", "source_url": "https://www.marketindex.com.au/asx/tah", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steven Gregg", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-03", "source_url": "https://www.marketindex.com.au/asx/tah", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Harry Boon", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-03", "source_url": "https://www.marketindex.com.au/asx/tah", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anne Brennan", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-03", "source_url": "https://www.marketindex.com.au/asx/tah", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Attenborough", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-03", "source_url": "https://www.marketindex.com.au/asx/tah", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Akhurst", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-28", "source_url": "https://www.marketindex.com.au/asx/tah", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Dwyer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-20", "source_url": "https://www.marketindex.com.au/asx/tah", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Attenborough", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-16", "source_url": "https://www.marketindex.com.au/asx/tah", "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": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/tah", "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": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/tah", "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": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/tah", "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": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/tah", "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": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/tah", "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": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/tah", "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": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/tah", "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": "2026-06-12", "source_url": "https://www.marketindex.com.au/asx/tah", "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": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/tah", "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": "2026-05-28", "source_url": "https://www.marketindex.com.au/asx/tah", "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": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/tah", "needs_ocr": 0}], "directors": [{"name": "Gillon McLachlan", "first_seen": "2026-09-30", "last_seen": "2026-09-30", "status": "current", "notices": 1}, {"name": "D Attenborough", "first_seen": "2020-03-16", "last_seen": "2020-03-16", "status": "past", "notices": 1}, {"name": "P Dwyer", "first_seen": "2020-03-20", "last_seen": "2020-03-20", "status": "past", "notices": 1}, {"name": "B Akhurst", "first_seen": "2020-08-28", "last_seen": "2020-08-28", "status": "past", "notices": 1}, {"name": "Steven Gregg", "first_seen": "2022-06-03", "last_seen": "2022-06-03", "status": "past", "notices": 1}, {"name": "Harry Boon", "first_seen": "2022-06-03", "last_seen": "2022-06-03", "status": "past", "notices": 1}, {"name": "David Attenborough", "first_seen": "2022-06-03", "last_seen": "2022-06-03", "status": "past", "notices": 1}, {"name": "Anne Brennan", "first_seen": "2022-06-03", "last_seen": "2022-06-03", "status": "past", "notices": 1}, {"name": "Adam Rytenskild", "first_seen": "2022-06-07", "last_seen": "2022-06-07", "status": "past", "notices": 1}, {"name": "Raelene Murphy", "first_seen": "2022-08-07", "last_seen": "2022-08-07", "status": "past", "notices": 1}, {"name": "Brett Chenoweth", "first_seen": "2022-08-07", "last_seen": "2022-08-07", "status": "past", "notices": 1}, {"name": "A Rytenskild", "first_seen": "2024-03-15", "last_seen": "2024-03-15", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Notice Of Meeting", "title": "Results of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156131-3A705494"}, {"date": "2026-10-29", "form": "Chairman'S Address", "title": "Annual General Meeting addresses", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155897-3A705447"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155413-3A705361"}, {"date": "2026-09-30", "form": "Issued Capital", "title": "Notification of cessation of securities - TAH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142933-3A703057"}, {"date": "2026-09-30", "form": "Security Holder Details", "title": "Appendix 3Y - Change of interest - Gillon McLachlan", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142930-3A703054"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "ASX Listing Rule 3.19 notification", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138869-3A702391"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Becoming a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138848-3A702385"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "ASX Listing Rule 3.19 notification", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138339-3A702281"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138291-3A702276"}, {"date": "2026-09-21", "form": "Security Holder Details", "title": "ASX Listing Rule 3.19 notification", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137789-3A702171"}], "performance": {"ticker": "TAH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1994-08-26", "close": 0.1995986, "volume": 6329654.0}, {"date": "1994-08-29", "close": 0.1995986, "volume": 8649259.0}, {"date": "1994-08-30", "close": 0.20220206, "volume": 16178470.0}, {"date": "1994-08-31", "close": 0.20567334, "volume": 16305225.0}, {"date": "1994-09-01", "close": 0.21174808, "volume": 31424719.0}, {"date": "1994-09-02", "close": 0.21174808, "volume": 73088889.0}, {"date": "1994-09-05", "close": 0.21435154, "volume": 22846904.0}, {"date": "1994-09-06", "close": 0.21608718, "volume": 47186052.0}, {"date": "1994-09-07", "close": 0.21435154, "volume": 8150308.0}, {"date": "1994-09-08", "close": 0.2126159, "volume": 10119610.0}, {"date": "1994-09-09", "close": 0.21348372, "volume": 11732848.0}, {"date": "1994-09-12", "close": 0.21088026, "volume": 11097924.0}, {"date": "1994-09-13", "close": 0.21001244, "volume": 7367887.0}, {"date": "1994-09-14", "close": 0.2082768, "volume": 3620566.0}, {"date": "1994-09-15", "close": 0.2082768, "volume": 22124404.0}, {"date": "1994-09-16", "close": 0.20567334, "volume": 7697449.0}, {"date": "1994-09-19", "close": 0.20480552, "volume": 12001337.0}, {"date": "1994-09-20", "close": 0.2082768, "volume": 1715794.0}, {"date": "1994-09-21", "close": 0.20567334, "volume": 595746.0}, {"date": "1994-09-22", "close": 0.20480552, "volume": 10010140.0}, {"date": "1994-09-23", "close": 0.20480552, "volume": 1087783.0}, {"date": "1994-09-26", "close": 0.20133424, "volume": 5269526.0}, {"date": "1994-09-27", "close": 0.1995986, "volume": 9276117.0}, {"date": "1994-09-28", "close": 0.19786296, "volume": 1050909.0}, {"date": "1994-09-29", "close": 0.20220206, "volume": 2701021.0}, {"date": "1994-09-30", "close": 0.20220206, "volume": 2368003.0}, {"date": "1994-10-03", "close": 0.20133424, "volume": 1432325.0}, {"date": "1994-10-04", "close": 0.1995986, "volume": 2782835.0}, {"date": "1994-10-05", "close": 0.19786296, "volume": 7057915.0}, {"date": "1994-10-06", "close": 0.1952595, "volume": 10241755.0}, {"date": "1994-10-07", "close": 0.19699514, "volume": 17443710.0}, {"date": "1994-10-10", "close": 0.19699514, "volume": 5580650.0}, {"date": "1994-10-11", "close": 0.1952595, "volume": 4353437.0}, {"date": "1994-10-12", "close": 0.1952595, "volume": 6292780.0}, {"date": "1994-10-13", "close": 0.1952595, "volume": 17319260.0}, {"date": "1994-10-14", "close": 0.19699514, "volume": 12396580.0}, {"date": "1994-10-17", "close": 0.19786296, "volume": 6836671.0}, {"date": "1994-10-18", "close": 0.19786296, "volume": 1621304.0}, {"date": "1994-10-19", "close": 0.20046642, "volume": 19482151.0}, {"date": "1994-10-20", "close": 0.20133424, "volume": 21158766.0}, {"date": "1994-10-21", "close": 0.20133424, "volume": 6495587.0}, {"date": "1994-10-24", "close": 0.1995986, "volume": 3953585.0}, {"date": "1994-10-25", "close": 0.1995986, "volume": 4842018.0}, {"date": "1994-10-26", "close": 0.19873078, "volume": 1421954.0}, {"date": "1994-10-27", "close": 0.19786296, "volume": 2831232.0}, {"date": "1994-10-28", "close": 0.19699514, "volume": 3836049.0}, {"date": "1994-10-31", "close": 0.1995986, "volume": 3242608.0}, {"date": "1994-11-01", "close": 0.19873078, "volume": 299601.0}, {"date": "1994-11-02", "close": 0.1995986, "volume": 2793206.0}, {"date": "1994-11-03", "close": 0.1995986, "volume": 5278744.0}, {"date": "1994-11-04", "close": 0.1952595, "volume": 6366528.0}, {"date": "1994-11-07", "close": 0.19352386, "volume": 4272775.0}, {"date": "1994-11-08", "close": 0.19352386, "volume": 539282.0}, {"date": "1994-11-09", "close": 0.19352386, "volume": 1135028.0}, {"date": "1994-11-10", "close": 0.19178822, "volume": 2021156.0}, {"date": "1994-11-11", "close": 0.19178822, "volume": 562329.0}, {"date": "1994-11-14", "close": 0.19265604, "volume": 2441751.0}, {"date": "1994-11-15", "close": 0.1952595, "volume": 18540711.0}, {"date": "1994-11-16", "close": 0.19873078, "volume": 4340762.0}, {"date": "1994-11-17", "close": 0.19786296, "volume": 7171994.0}, {"date": "1994-11-18", "close": 0.19786296, "volume": 3595216.0}, {"date": "1994-11-21", "close": 0.19439168, "volume": 8335830.0}, {"date": "1994-11-22", "close": 0.18918476, "volume": 3931691.0}, {"date": "1994-11-23", "close": 0.18137438, "volume": 2652624.0}, {"date": "1994-11-24", "close": 0.18311002, "volume": 6083059.0}, {"date": "1994-11-25", "close": 0.18744912, "volume": 2357632.0}, {"date": "1994-11-28", "close": 0.18831694, "volume": 819294.0}, {"date": "1994-11-29", "close": 0.18744912, "volume": 7753912.0}, {"date": "1994-11-30", "close": 0.18831694, "volume": 4574681.0}, {"date": "1994-12-01", "close": 0.18744912, "volume": 1818349.0}, {"date": "1994-12-02", "close": 0.18744912, "volume": 20571086.0}, {"date": "1994-12-05", "close": 0.18744912, "volume": 1141942.0}, {"date": "1994-12-06", "close": 0.18918476, "volume": 2174414.0}, {"date": "1994-12-07", "close": 0.18831694, "volume": 6493282.0}, {"date": "1994-12-08", "close": 0.18918476, "volume": 12083151.0}, {"date": "1994-12-09", "close": 0.1909204, "volume": 12073932.0}, {"date": "1994-12-12", "close": 0.1909204, "volume": 729414.0}, {"date": "1994-12-13", "close": 0.19439168, "volume": 9987094.0}, {"date": "1994-12-14", "close": 0.19265604, "volume": 11995575.0}, {"date": "1994-12-15", "close": 0.19612732, "volume": 2730981.0}, {"date": "1994-12-16", "close": 0.19873078, "volume": 43408771.0}, {"date": "1994-12-19", "close": 0.1995986, "volume": 8294347.0}, {"date": "1994-12-20", "close": 0.1995986, "volume": 3696619.0}, {"date": "1994-12-21", "close": 0.2039377, "volume": 15037681.0}, {"date": "1994-12-22", "close": 0.20046642, "volume": 12436911.0}, {"date": "1994-12-23", "close": 0.19786296, "volume": 23972713.0}, {"date": "1994-12-26", "close": 0.19786296, "volume": null}, {"date": "1994-12-27", "close": 0.19786296, "volume": null}, {"date": "1994-12-28", "close": 0.1995986, "volume": 704063.0}, {"date": "1994-12-29", "close": 0.2039377, "volume": 39015003.0}, {"date": "1994-12-30", "close": 0.2039377, "volume": 1858680.0}, {"date": "1995-01-02", "close": 0.2039377, "volume": null}, {"date": "1995-01-03", "close": 0.2039377, "volume": 1321703.0}, {"date": "1995-01-04", "close": 0.20654116, "volume": 2351870.0}, {"date": "1995-01-05", "close": 0.2082768, "volume": 6714526.0}, {"date": "1995-01-06", "close": 0.21001244, "volume": 11825033.0}, {"date": "1995-01-09", "close": 0.20480552, "volume": 2120255.0}, {"date": "1995-01-10", "close": 0.20567334, "volume": 16589846.0}, {"date": "1995-01-11", "close": 0.20567334, "volume": 940287.0}, {"date": "1995-01-12", "close": 0.20567334, "volume": 874605.0}, {"date": "1995-01-13", "close": 0.2082768, "volume": 6794036.0}, {"date": "1995-01-16", "close": 0.21088026, "volume": 3617110.0}, {"date": "1995-01-17", "close": 0.21608718, "volume": 53663202.0}, {"date": "1995-01-18", "close": 0.2126159, "volume": 7553410.0}, {"date": "1995-01-19", "close": 0.21608718, "volume": 21272845.0}, {"date": "1995-01-20", "close": 0.216955, "volume": 33285704.0}, {"date": "1995-01-23", "close": 0.216955, "volume": 17722569.0}, {"date": "1995-01-24", "close": 0.21869064, "volume": 12330898.0}, {"date": "1995-01-25", "close": 0.21174808, "volume": 16069000.0}, {"date": "1995-01-26", "close": 0.21174808, "volume": null}, {"date": "1995-01-27", "close": 0.2126159, "volume": 3518011.0}, {"date": "1995-01-30", "close": 0.20914462, "volume": 6872393.0}, {"date": "1995-01-31", "close": 0.2082768, "volume": 1734231.0}, {"date": "1995-02-01", "close": 0.21001244, "volume": 4646125.0}, {"date": "1995-02-02", "close": 0.2126159, "volume": 4997580.0}, {"date": "1995-02-03", "close": 0.21435154, "volume": 38272914.0}, {"date": "1995-02-06", "close": 0.21869064, "volume": 4018114.0}, {"date": "1995-02-07", "close": 0.216955, "volume": 4680694.0}, {"date": "1995-02-08", "close": 0.216955, "volume": 4267014.0}, {"date": "1995-02-09", "close": 0.22216192, "volume": 5656703.0}, {"date": "1995-02-10", "close": 0.2256332, "volume": 10335093.0}, {"date": "1995-02-13", "close": 0.22042628, "volume": 1957779.0}, {"date": "1995-02-14", "close": 0.22302974, "volume": 5262612.0}, {"date": "1995-02-15", "close": 0.2212941, "volume": 6644235.0}, {"date": "1995-02-16", "close": 0.2212941, "volume": 24641055.0}, {"date": "1995-02-17", "close": 0.2212941, "volume": 11904542.0}, {"date": "1995-02-20", "close": 0.22042628, "volume": 1372404.0}, {"date": "1995-02-21", "close": 0.2212941, "volume": 2015395.0}, {"date": "1995-02-22", "close": 0.22389756, "volume": 2575419.0}, {"date": "1995-02-23", "close": 0.22476538, "volume": 6651149.0}, {"date": "1995-02-24", "close": 0.22823666, "volume": 18094766.0}, {"date": "1995-02-27", "close": 0.2256332, "volume": 3702381.0}, {"date": "1995-02-28", "close": 0.2343114, "volume": 3827983.0}, {"date": "1995-03-01", "close": 0.24125396, "volume": 18150077.0}, {"date": "1995-03-02", "close": 0.23778268, "volume": 24521214.0}, {"date": "1995-03-03", "close": 0.2343114, "volume": 18258395.0}, {"date": "1995-03-06", "close": 0.23604704, "volume": 7692840.0}, {"date": "1995-03-07", "close": 0.2343114, "volume": 3477680.0}, {"date": "1995-03-08", "close": 0.24125396, "volume": 16377820.0}, {"date": "1995-03-09", "close": 0.2429896, "volume": 39755940.0}, {"date": "1995-03-10", "close": 0.2429896, "volume": 30139891.0}, {"date": "1995-03-13", "close": 0.24819652, "volume": 18442765.0}, {"date": "1995-03-14", "close": 0.24993216, "volume": 21607015.0}, {"date": "1995-03-15", "close": 0.2516678, "volume": 11891867.0}, {"date": "1995-03-16", "close": 0.2473287, "volume": 3305985.0}, {"date": "1995-03-17", "close": 0.24819652, "volume": 18086700.0}, {"date": "1995-03-20", "close": 0.24559306, "volume": 4595423.0}, {"date": "1995-03-21", "close": 0.24559306, "volume": 17041552.0}, {"date": "1995-03-22", "close": 0.2429896, "volume": 13128298.0}, {"date": "1995-03-23", "close": 0.2429896, "volume": 7854163.0}, {"date": "1995-03-24", "close": 0.23951832, "volume": 10550575.0}, {"date": "1995-03-27", "close": 0.24125396, "volume": 6792883.0}, {"date": "1995-03-28", "close": 0.2386505, "volume": 2758637.0}, {"date": "1995-03-29", "close": 0.2386505, "volume": 10125372.0}, {"date": "1995-03-30", "close": 0.2386505, "volume": 6254753.0}, {"date": "1995-03-31", "close": 0.23951832, "volume": 10801779.0}, {"date": "1995-04-03", "close": 0.23604704, "volume": 5747736.0}, {"date": "1995-04-04", "close": 0.2386505, "volume": 43939988.0}, {"date": "1995-04-05", "close": 0.2473287, "volume": 69056947.0}, {"date": "1995-04-06", "close": 0.2473287, "volume": 7779263.0}, {"date": "1995-04-07", "close": 0.24993216, "volume": 1430020.0}, {"date": "1995-04-10", "close": 0.2516678, "volume": 3848724.0}, {"date": "1995-04-11", "close": 0.2560069, "volume": 22558826.0}, {"date": "1995-04-12", "close": 0.260346, "volume": 27315572.0}, {"date": "1995-04-13", "close": 0.26208164, "volume": 11421723.0}, {"date": "1995-04-14", "close": 0.26208164, "volume": null}, {"date": "1995-04-17", "close": 0.26208164, "volume": null}, {"date": "1995-04-18", "close": 0.25947818, "volume": 4154087.0}, {"date": "1995-04-19", "close": 0.25947818, "volume": 4988362.0}, {"date": "1995-04-20", "close": 0.2516678, "volume": 7940587.0}, {"date": "1995-04-21", "close": 0.2516678, "volume": 6957664.0}, {"date": "1995-04-24", "close": 0.2516678, "volume": 1241041.0}, {"date": "1995-04-25", "close": 0.2516678, "volume": null}, {"date": "1995-04-26", "close": 0.260346, "volume": 10257888.0}, {"date": "1995-04-27", "close": 0.2690242, "volume": 16835288.0}, {"date": "1995-04-28", "close": 0.2690242, "volume": 17494411.0}, {"date": "1995-05-01", "close": 0.2777024, "volume": 26022678.0}, {"date": "1995-05-02", "close": 0.26815638, "volume": 17795165.0}, {"date": "1995-05-03", "close": 0.26555292, "volume": 2716001.0}, {"date": "1995-05-04", "close": 0.26989202, "volume": 11139407.0}, {"date": "1995-05-05", "close": 0.2690242, "volume": 2769007.0}, {"date": "1995-05-08", "close": 0.2690242, "volume": 1864442.0}, {"date": "1995-05-09", "close": 0.2690242, "volume": 5655551.0}, {"date": "1995-05-10", "close": 0.2690242, "volume": 1888641.0}, {"date": "1995-05-11", "close": 0.2646851, "volume": 3831440.0}, {"date": "1995-05-12", "close": 0.26642074, "volume": 890738.0}, {"date": "1995-05-15", "close": 0.26555292, "volume": 765136.0}, {"date": "1995-05-16", "close": 0.2646851, "volume": 4548178.0}, {"date": "1995-05-17", "close": 0.2560069, "volume": 3345164.0}, {"date": "1995-05-18", "close": 0.2516678, "volume": 19616971.0}, {"date": "1995-05-19", "close": 0.25253562, "volume": 18263004.0}, {"date": "1995-05-22", "close": 0.25513908, "volume": 44727017.0}, {"date": "1995-05-23", "close": 0.25253562, "volume": 4733701.0}, {"date": "1995-05-24", "close": 0.2560069, "volume": 2924570.0}, {"date": "1995-05-25", "close": 0.2560069, "volume": 2385287.0}, {"date": "1995-05-26", "close": 0.25513908, "volume": 3505335.0}, {"date": "1995-05-29", "close": 0.25340344, "volume": 1867899.0}, {"date": "1995-05-30", "close": 0.2560069, "volume": 4318868.0}, {"date": "1995-05-31", "close": 0.26294946, "volume": 3244913.0}, {"date": "1995-06-01", "close": 0.25861036, "volume": 9482381.0}, {"date": "1995-06-02", "close": 0.25861036, "volume": 1578668.0}, {"date": "1995-06-05", "close": 0.2560069, "volume": 1737688.0}, {"date": "1995-06-06", "close": 0.25774254, "volume": 2169805.0}, {"date": "1995-06-07", "close": 0.25861036, "volume": 1015187.0}, {"date": "1995-06-08", "close": 0.25687472, "volume": 7734323.0}, {"date": "1995-06-09", "close": 0.25340344, "volume": 8160678.0}, {"date": "1995-06-12", "close": 0.25340344, "volume": null}, {"date": "1995-06-13", "close": 0.25687472, "volume": 1786085.0}, {"date": "1995-06-14", "close": 0.24819652, "volume": 7167385.0}, {"date": "1995-06-15", "close": 0.25079998, "volume": 5170427.0}, {"date": "1995-06-16", "close": 0.24993216, "volume": 3380885.0}, {"date": "1995-06-19", "close": 0.2473287, "volume": 2811643.0}, {"date": "1995-06-20", "close": 0.24559306, "volume": 7225001.0}, {"date": "1995-06-21", "close": 0.24559306, "volume": 11799682.0}, {"date": "1995-06-22", "close": 0.24472524, "volume": 10291305.0}, {"date": "1995-06-23", "close": 0.25947818, "volume": 11101380.0}, {"date": "1995-06-26", "close": 0.2560069, "volume": 8263234.0}, {"date": "1995-06-27", "close": 0.25253562, "volume": 16980480.0}, {"date": "1995-06-28", "close": 0.24993216, "volume": 11374479.0}, {"date": "1995-06-29", "close": 0.24819652, "volume": 12911664.0}, {"date": "1995-06-30", "close": 0.25253562, "volume": 29472702.0}, {"date": "1995-07-03", "close": 0.24819652, "volume": 16313291.0}, {"date": "1995-07-04", "close": 0.24819652, "volume": 7415132.0}, {"date": "1995-07-05", "close": 0.25253562, "volume": 3688553.0}, {"date": "1995-07-06", "close": 0.25774254, "volume": 9596460.0}, {"date": "1995-07-07", "close": 0.2560069, "volume": 1216842.0}, {"date": "1995-07-10", "close": 0.27162766, "volume": 3332488.0}, {"date": "1995-07-11", "close": 0.27075984, "volume": 4968772.0}, {"date": "1995-07-12", "close": 0.27075984, "volume": 20541126.0}, {"date": "1995-07-13", "close": 0.27423112, "volume": 5021779.0}, {"date": "1995-07-14", "close": 0.27683458, "volume": 6422991.0}, {"date": "1995-07-17", "close": 0.27249548, "volume": 1863290.0}, {"date": "1995-07-18", "close": 0.2733633, "volume": 2900371.0}, {"date": "1995-07-19", "close": 0.2733633, "volume": 17373418.0}, {"date": "1995-07-20", "close": 0.27075984, "volume": 8695352.0}, {"date": "1995-07-21", "close": 0.2777024, "volume": 39399876.0}, {"date": "1995-07-24", "close": 0.27683458, "volume": 3022516.0}, {"date": "1995-07-25", "close": 0.27249548, "volume": 2741352.0}, {"date": "1995-07-26", "close": 0.2733633, "volume": 3202277.0}, {"date": "1995-07-27", "close": 0.27423112, "volume": 1493397.0}, {"date": "1995-07-28", "close": 0.27596676, "volume": 8625060.0}, {"date": "1995-07-31", "close": 0.27075984, "volume": 5890622.0}, {"date": "1995-08-01", "close": 0.26208164, "volume": 5393976.0}, {"date": "1995-08-02", "close": 0.2646851, "volume": 15003111.0}, {"date": "1995-08-03", "close": 0.26815638, "volume": 10087345.0}, {"date": "1995-08-04", "close": 0.26555292, "volume": 35630661.0}, {"date": "1995-08-07", "close": 0.27075984, "volume": 15835081.0}, {"date": "1995-08-08", "close": 0.2690242, "volume": 5470028.0}, {"date": "1995-08-09", "close": 0.2733633, "volume": 3285243.0}, {"date": "1995-08-10", "close": 0.2777024, "volume": 976009.0}, {"date": "1995-08-11", "close": 0.28464496, "volume": 15431772.0}, {"date": "1995-08-14", "close": 0.28290932, "volume": 3966260.0}, {"date": "1995-08-15", "close": 0.28290932, "volume": 1163836.0}, {"date": "1995-08-16", "close": 0.28464496, "volume": 2188242.0}, {"date": "1995-08-17", "close": 0.27423112, "volume": 2355327.0}, {"date": "1995-08-18", "close": 0.27683458, "volume": 1351663.0}, {"date": "1995-08-21", "close": 0.26989202, "volume": 4459450.0}, {"date": "1995-08-22", "close": 0.2646851, "volume": 9085986.0}, {"date": "1995-08-23", "close": 0.2690242, "volume": 6435666.0}, {"date": "1995-08-24", "close": 0.2733633, "volume": 1612085.0}, {"date": "1995-08-25", "close": 0.2777024, "volume": 2588094.0}, {"date": "1995-08-28", "close": 0.2777024, "volume": 10843262.0}, {"date": "1995-08-29", "close": 0.27162766, "volume": 1525662.0}, {"date": "1995-08-30", "close": 0.27596676, "volume": 21090779.0}, {"date": "1995-08-31", "close": 0.28464496, "volume": 4679542.0}, {"date": "1995-09-01", "close": 0.28985188, "volume": 1828720.0}, {"date": "1995-09-04", "close": 0.29245534, "volume": 12545228.0}, {"date": "1995-09-05", "close": 0.29332316, "volume": 9251919.0}, {"date": "1995-09-06", "close": 0.29679444, "volume": 4851236.0}, {"date": "1995-09-07", "close": 0.30286918, "volume": 4352285.0}, {"date": "1995-09-08", "close": 0.303737, "volume": 13543131.0}, {"date": "1995-09-11", "close": 0.30286918, "volume": 1297504.0}, {"date": "1995-09-12", "close": 0.2993979, "volume": 2232030.0}, {"date": "1995-09-13", "close": 0.2993979, "volume": 2194003.0}, {"date": "1995-09-14", "close": 0.29158752, "volume": 1494550.0}, {"date": "1995-09-15", "close": 0.28898406, "volume": 30324261.0}, {"date": "1995-09-18", "close": 0.2907197, "volume": 4476735.0}, {"date": "1995-09-19", "close": 0.2907197, "volume": 3176926.0}, {"date": "1995-09-20", "close": 0.29158752, "volume": 4358047.0}, {"date": "1995-09-21", "close": 0.28985188, "volume": 4059598.0}, {"date": "1995-09-22", "close": 0.28898406, "volume": 5549538.0}, {"date": "1995-09-25", "close": 0.28724842, "volume": 3002927.0}, {"date": "1995-09-26", "close": 0.28811624, "volume": 1721555.0}, {"date": "1995-09-27", "close": 0.28985188, "volume": 4302736.0}, {"date": "1995-09-28", "close": 0.29158752, "volume": 21445692.0}, {"date": "1995-09-29", "close": 0.2993979, "volume": 12895531.0}, {"date": "1995-10-02", "close": 0.29766226, "volume": 579613.0}, {"date": "1995-10-03", "close": 0.30547264, "volume": 8543246.0}, {"date": "1995-10-04", "close": 0.29419098, "volume": 7040631.0}, {"date": "1995-10-05", "close": 0.29853008, "volume": 4068816.0}, {"date": "1995-10-06", "close": 0.29592662, "volume": 3239151.0}, {"date": "1995-10-09", "close": 0.2950588, "volume": 8732226.0}, {"date": "1995-10-10", "close": 0.29158752, "volume": 6777903.0}, {"date": "1995-10-11", "close": 0.29332316, "volume": 3709295.0}, {"date": "1995-10-12", "close": 0.29332316, "volume": 3854486.0}, {"date": "1995-10-13", "close": 0.29245534, "volume": 2191699.0}, {"date": "1995-10-16", "close": 0.29853008, "volume": 1405821.0}, {"date": "1995-10-17", "close": 0.29766226, "volume": 12748035.0}, {"date": "1995-10-18", "close": 0.2993979, "volume": 793943.0}, {"date": "1995-10-19", "close": 0.30286918, "volume": 8723007.0}, {"date": "1995-10-20", "close": 0.3080761, "volume": 39639557.0}, {"date": "1995-10-23", "close": 0.303737, "volume": 1614390.0}, {"date": "1995-10-24", "close": 0.30200136, "volume": 57060220.0}, {"date": "1995-10-25", "close": 0.30200136, "volume": 1368947.0}, {"date": "1995-10-26", "close": 0.30981174, "volume": 5947086.0}, {"date": "1995-10-27", "close": 0.3080761, "volume": 15598857.0}, {"date": "1995-10-30", "close": 0.30894392, "volume": 3853334.0}, {"date": "1995-10-31", "close": 0.3167543, "volume": 8930423.0}, {"date": "1995-11-01", "close": 0.31501866, "volume": 1979673.0}, {"date": "1995-11-02", "close": 0.3167543, "volume": 2982185.0}, {"date": "1995-11-03", "close": 0.32890378, "volume": 4526284.0}, {"date": "1995-11-06", "close": 0.33584634, "volume": 10419211.0}, {"date": "1995-11-07", "close": 0.3341107, "volume": 17580835.0}, {"date": "1995-11-08", "close": 0.3297716, "volume": 11117513.0}, {"date": "1995-11-09", "close": 0.33150724, "volume": 11746676.0}, {"date": "1995-11-10", "close": 0.33237506, "volume": 3143509.0}, {"date": "1995-11-13", "close": 0.32890378, "volume": 1260630.0}, {"date": "1995-11-14", "close": 0.32196122, "volume": 346846.0}, {"date": "1995-11-15", "close": 0.32022558, "volume": 4572377.0}, {"date": "1995-11-16", "close": 0.3210934, "volume": 7713581.0}, {"date": "1995-11-17", "close": 0.32630032, "volume": 13278099.0}, {"date": "1995-11-20", "close": 0.3297716, "volume": 16368602.0}, {"date": "1995-11-21", "close": 0.3297716, "volume": 11783550.0}, {"date": "1995-11-22", "close": 0.32803596, "volume": 7994745.0}, {"date": "1995-11-23", "close": 0.32890378, "volume": 1948561.0}, {"date": "1995-11-24", "close": 0.3297716, "volume": 5413565.0}, {"date": "1995-11-27", "close": 0.3254325, "volume": 1988892.0}, {"date": "1995-11-28", "close": 0.33063942, "volume": 13245834.0}, {"date": "1995-11-29", "close": 0.33150724, "volume": 17780185.0}, {"date": "1995-11-30", "close": 0.33324288, "volume": 17248969.0}, {"date": "1995-12-01", "close": 0.33671416, "volume": 19478694.0}, {"date": "1995-12-04", "close": 0.35407056, "volume": 15900763.0}, {"date": "1995-12-05", "close": 0.34973146, "volume": 10444562.0}, {"date": "1995-12-06", "close": 0.347128, "volume": 27056302.0}, {"date": "1995-12-07", "close": 0.34192108, "volume": 16520707.0}, {"date": "1995-12-08", "close": 0.33758198, "volume": 7415132.0}, {"date": "1995-12-11", "close": 0.34452454, "volume": 5781153.0}, {"date": "1995-12-12", "close": 0.3514671, "volume": 10965408.0}, {"date": "1995-12-13", "close": 0.35493838, "volume": 30033878.0}, {"date": "1995-12-14", "close": 0.3601453, "volume": 13018829.0}, {"date": "1995-12-15", "close": 0.35927748, "volume": 21764882.0}, {"date": "1995-12-18", "close": 0.35059928, "volume": 21913530.0}, {"date": "1995-12-19", "close": 0.3427889, "volume": 32565509.0}, {"date": "1995-12-20", "close": 0.34105326, "volume": 36240234.0}, {"date": "1995-12-21", "close": 0.3297716, "volume": 66535687.0}, {"date": "1995-12-22", "close": 0.32282904, "volume": 29034823.0}, {"date": "1995-12-25", "close": 0.32282904, "volume": null}, {"date": "1995-12-26", "close": 0.32282904, "volume": null}, {"date": "1995-12-27", "close": 0.31588648, "volume": 19886612.0}, {"date": "1995-12-28", "close": 0.32022558, "volume": 14426955.0}, {"date": "1995-12-29", "close": 0.3297716, "volume": 7402457.0}, {"date": "1996-01-01", "close": 0.3297716, "volume": null}, {"date": "1996-01-02", "close": 0.32803596, "volume": 5375539.0}, {"date": "1996-01-03", "close": 0.3297716, "volume": 12803346.0}, {"date": "1996-01-04", "close": 0.34365672, "volume": 10406536.0}, {"date": "1996-01-05", "close": 0.34452454, "volume": 18327533.0}, {"date": "1996-01-08", "close": 0.34973146, "volume": 3582540.0}, {"date": "1996-01-09", "close": 0.3514671, "volume": 11523127.0}, {"date": "1996-01-10", "close": 0.34886364, "volume": 5207301.0}, {"date": "1996-01-11", "close": 0.34973146, "volume": 20118227.0}, {"date": "1996-01-12", "close": 0.35407056, "volume": 5483856.0}, {"date": "1996-01-15", "close": 0.35233492, "volume": 8802517.0}, {"date": "1996-01-16", "close": 0.3601453, "volume": 10949275.0}, {"date": "1996-01-17", "close": 0.3688235, "volume": 10227927.0}, {"date": "1996-01-18", "close": 0.36535222, "volume": 6598142.0}, {"date": "1996-01-19", "close": 0.36274876, "volume": 4003134.0}, {"date": "1996-01-22", "close": 0.36535222, "volume": 4636906.0}, {"date": "1996-01-23", "close": 0.3644844, "volume": 4926137.0}, {"date": "1996-01-24", "close": 0.3688235, "volume": 10846719.0}, {"date": "1996-01-25", "close": 0.37663388, "volume": 10543661.0}, {"date": "1996-01-26", "close": 0.37663388, "volume": null}, {"date": "1996-01-29", "close": 0.38878336, "volume": 11139407.0}, {"date": "1996-01-30", "close": 0.3775017, "volume": 7316033.0}, {"date": "1996-01-31", "close": 0.38097298, "volume": 5287963.0}, {"date": "1996-02-01", "close": 0.38357644, "volume": 5217672.0}, {"date": "1996-02-02", "close": 0.3818408, "volume": 3496117.0}, {"date": "1996-02-05", "close": 0.37836952, "volume": 96116706.0}, {"date": "1996-02-06", "close": 0.3775017, "volume": 93511327.0}, {"date": "1996-02-07", "close": 0.3818408, "volume": 8139937.0}, {"date": "1996-02-08", "close": 0.38357644, "volume": 1508377.0}, {"date": "1996-02-09", "close": 0.39312246, "volume": 1817197.0}, {"date": "1996-02-12", "close": 0.39572592, "volume": 8430320.0}, {"date": "1996-02-13", "close": 0.40093284, "volume": 8911986.0}, {"date": "1996-02-14", "close": 0.3991972, "volume": 4916918.0}, {"date": "1996-02-15", "close": 0.39225464, "volume": 808924.0}, {"date": "1996-02-16", "close": 0.39399028, "volume": 5063262.0}, {"date": "1996-02-19", "close": 0.390519, "volume": 7863382.0}, {"date": "1996-02-20", "close": 0.390519, "volume": 6208661.0}, {"date": "1996-02-21", "close": 0.38878336, "volume": 8424558.0}, {"date": "1996-02-22", "close": 0.390519, "volume": 7233067.0}, {"date": "1996-02-23", "close": 0.3948581, "volume": 7068286.0}, {"date": "1996-02-26", "close": 0.39399028, "volume": 3751930.0}, {"date": "1996-02-27", "close": 0.39312246, "volume": 1300961.0}, {"date": "1996-02-28", "close": 0.39746156, "volume": 1345901.0}, {"date": "1996-02-29", "close": 0.39572592, "volume": 36483372.0}, {"date": "1996-03-01", "close": 0.39659374, "volume": 15141389.0}, {"date": "1996-03-04", "close": 0.39832938, "volume": 4124127.0}, {"date": "1996-03-05", "close": 0.4252318, "volume": 9682884.0}, {"date": "1996-03-06", "close": 0.42349616, "volume": 6345786.0}, {"date": "1996-03-07", "close": 0.41915706, "volume": 30033878.0}, {"date": "1996-03-08", "close": 0.42349616, "volume": 5108202.0}, {"date": "1996-03-11", "close": 0.40093284, "volume": 4915766.0}, {"date": "1996-03-12", "close": 0.4252318, "volume": 3199972.0}, {"date": "1996-03-13", "close": 0.41915706, "volume": 19691872.0}, {"date": "1996-03-14", "close": 0.4252318, "volume": 17313498.0}, {"date": "1996-03-15", "close": 0.42609962, "volume": 22373303.0}, {"date": "1996-03-18", "close": 0.42783526, "volume": 4105690.0}, {"date": "1996-03-19", "close": 0.43477782, "volume": 22405568.0}, {"date": "1996-03-20", "close": 0.43564564, "volume": 1586735.0}, {"date": "1996-03-21", "close": 0.44605948, "volume": 2559286.0}, {"date": "1996-03-22", "close": 0.43911692, "volume": 24790855.0}, {"date": "1996-03-25", "close": 0.4425882, "volume": 5013713.0}, {"date": "1996-03-26", "close": 0.44085256, "volume": 23396557.0}, {"date": "1996-03-27", "close": 0.44519166, "volume": 6131456.0}, {"date": "1996-03-28", "close": 0.4512664, "volume": 13195133.0}, {"date": "1996-03-29", "close": 0.45039858, "volume": 13477449.0}, {"date": "1996-04-01", "close": 0.44085256, "volume": 3816460.0}, {"date": "1996-04-02", "close": 0.4425882, "volume": 7447397.0}, {"date": "1996-04-03", "close": 0.43391, "volume": 19188311.0}, {"date": "1996-04-04", "close": 0.4295709, "volume": 774354.0}, {"date": "1996-04-05", "close": 0.4295709, "volume": null}, {"date": "1996-04-08", "close": 0.4295709, "volume": null}, {"date": "1996-04-09", "close": 0.42870308, "volume": 10103478.0}, {"date": "1996-04-10", "close": 0.42349616, "volume": 11157844.0}, {"date": "1996-04-11", "close": 0.4252318, "volume": 22881473.0}, {"date": "1996-04-12", "close": 0.42176052, "volume": 2369155.0}, {"date": "1996-04-15", "close": 0.42696744, "volume": 3559494.0}, {"date": "1996-04-16", "close": 0.4295709, "volume": 9006476.0}, {"date": "1996-04-17", "close": 0.4382491, "volume": 8776013.0}, {"date": "1996-04-18", "close": 0.43391, "volume": 6605056.0}, {"date": "1996-04-19", "close": 0.4425882, "volume": 1090088.0}, {"date": "1996-04-22", "close": 0.4512664, "volume": 5463114.0}, {"date": "1996-04-23", "close": 0.46254806, "volume": 6382660.0}, {"date": "1996-04-24", "close": 0.4599446, "volume": 3735798.0}, {"date": "1996-04-25", "close": 0.4599446, "volume": null}, {"date": "1996-04-26", "close": 0.4599446, "volume": 5274135.0}, {"date": "1996-04-29", "close": 0.4599446, "volume": 7206564.0}, {"date": "1996-04-30", "close": 0.45734114, "volume": 5442373.0}, {"date": "1996-05-01", "close": 0.4556055, "volume": 3940909.0}, {"date": "1996-05-02", "close": 0.45907678, "volume": 12598235.0}, {"date": "1996-05-03", "close": 0.4556055, "volume": 2172109.0}, {"date": "1996-05-06", "close": 0.4556055, "volume": 2189394.0}, {"date": "1996-05-07", "close": 0.45734114, "volume": 4407596.0}, {"date": "1996-05-08", "close": 0.45734114, "volume": 4020419.0}, {"date": "1996-05-09", "close": 0.45820896, "volume": 1851766.0}, {"date": "1996-05-10", "close": 0.4512664, "volume": 7345993.0}, {"date": "1996-05-13", "close": 0.44519166, "volume": 3726579.0}, {"date": "1996-05-14", "close": 0.44519166, "volume": 4647277.0}, {"date": "1996-05-15", "close": 0.44953076, "volume": 3826830.0}, {"date": "1996-05-16", "close": 0.4425882, "volume": 2038441.0}, {"date": "1996-05-17", "close": 0.43998474, "volume": 2796663.0}, {"date": "1996-05-20", "close": 0.4382491, "volume": 8529419.0}, {"date": "1996-05-21", "close": 0.44779512, "volume": 2279275.0}, {"date": "1996-05-22", "close": 0.44866294, "volume": 4248577.0}, {"date": "1996-05-23", "close": 0.4556055, "volume": 2343804.0}, {"date": "1996-05-24", "close": 0.4686228, "volume": 946049.0}, {"date": "1996-05-27", "close": 0.47122626, "volume": 6856261.0}, {"date": "1996-05-28", "close": 0.47209408, "volume": 11008043.0}, {"date": "1996-05-29", "close": 0.4642837, "volume": 10710746.0}, {"date": "1996-05-30", "close": 0.4686228, "volume": 3808393.0}, {"date": "1996-05-31", "close": 0.477301, "volume": 15641492.0}, {"date": "1996-06-03", "close": 0.477301, "volume": 47804844.0}, {"date": "1996-06-04", "close": 0.4729619, "volume": 10283238.0}, {"date": "1996-06-05", "close": 0.46949062, "volume": 2064944.0}, {"date": "1996-06-06", "close": 0.46341588, "volume": 3893665.0}, {"date": "1996-06-07", "close": 0.4686228, "volume": 1973912.0}, {"date": "1996-06-10", "close": 0.4686228, "volume": null}, {"date": "1996-06-11", "close": 0.4729619, "volume": 12948538.0}, {"date": "1996-06-12", "close": 0.46688716, "volume": 4275080.0}, {"date": "1996-06-13", "close": 0.46601934, "volume": 16026365.0}, {"date": "1996-06-14", "close": 0.46949062, "volume": 2167500.0}, {"date": "1996-06-17", "close": 0.4729619, "volume": 4022724.0}, {"date": "1996-06-18", "close": 0.48250792, "volume": 13306907.0}, {"date": "1996-06-19", "close": 0.4859792, "volume": 2937245.0}, {"date": "1996-06-20", "close": 0.48771484, "volume": 5361711.0}, {"date": "1996-06-21", "close": 0.4903183, "volume": 1860985.0}, {"date": "1996-06-24", "close": 0.50246778, "volume": 2665299.0}, {"date": "1996-06-25", "close": 0.50246778, "volume": 1353967.0}, {"date": "1996-06-26", "close": 0.4946574, "volume": 1154617.0}, {"date": "1996-06-27", "close": 0.48858266, "volume": 2168652.0}, {"date": "1996-06-28", "close": 0.4989965, "volume": 6664977.0}, {"date": "1996-07-01", "close": 0.49639304, "volume": 10370814.0}, {"date": "1996-07-02", "close": 0.50246778, "volume": 2756332.0}, {"date": "1996-07-03", "close": 0.50246778, "volume": 12466871.0}, {"date": "1996-07-04", "close": 0.50073214, "volume": 3762301.0}, {"date": "1996-07-05", "close": 0.4989965, "volume": 5306400.0}, {"date": "1996-07-08", "close": 0.4816401, "volume": 25910903.0}, {"date": "1996-07-09", "close": 0.477301, "volume": 33132447.0}, {"date": "1996-07-10", "close": 0.48077228, "volume": 8807126.0}, {"date": "1996-07-11", "close": 0.48077228, "volume": 5141619.0}, {"date": "1996-07-12", "close": 0.4859792, "volume": 15028462.0}, {"date": "1996-07-15", "close": 0.48250792, "volume": 3811850.0}, {"date": "1996-07-16", "close": 0.47209408, "volume": 10940057.0}, {"date": "1996-07-17", "close": 0.4729619, "volume": 5601392.0}, {"date": "1996-07-18", "close": 0.47903664, "volume": 4802839.0}, {"date": "1996-07-19", "close": 0.4903183, "volume": 15384527.0}, {"date": "1996-07-22", "close": 0.49986432, "volume": 4602337.0}, {"date": "1996-07-23", "close": 0.4946574, "volume": 1806826.0}, {"date": "1996-07-24", "close": 0.4816401, "volume": 7935978.0}, {"date": "1996-07-25", "close": 0.4859792, "volume": 2822014.0}, {"date": "1996-07-26", "close": 0.48945048, "volume": 5277592.0}, {"date": "1996-07-29", "close": 0.4859792, "volume": 8398055.0}, {"date": "1996-07-30", "close": 0.4816401, "volume": 19733355.0}, {"date": "1996-07-31", "close": 0.48858266, "volume": 7256113.0}, {"date": "1996-08-01", "close": 0.49292176, "volume": 10778733.0}, {"date": "1996-08-02", "close": 0.49812868, "volume": 3922472.0}, {"date": "1996-08-05", "close": 0.5033356, "volume": 3198820.0}, {"date": "1996-08-06", "close": 0.4989965, "volume": 1171902.0}, {"date": "1996-08-07", "close": 0.5033356, "volume": 10536747.0}, {"date": "1996-08-08", "close": 0.50159996, "volume": 3255283.0}, {"date": "1996-08-09", "close": 0.49639304, "volume": 3704685.0}, {"date": "1996-08-12", "close": 0.4946574, "volume": 2612293.0}, {"date": "1996-08-13", "close": 0.4946574, "volume": 4043465.0}, {"date": "1996-08-14", "close": 0.49378958, "volume": 3364753.0}, {"date": "1996-08-15", "close": 0.49292176, "volume": 1352815.0}, {"date": "1996-08-16", "close": 0.49378958, "volume": 2483234.0}, {"date": "1996-08-19", "close": 0.49292176, "volume": 6981863.0}, {"date": "1996-08-20", "close": 0.4989965, "volume": 9428222.0}, {"date": "1996-08-21", "close": 0.49986432, "volume": 9141297.0}, {"date": "1996-08-22", "close": 0.4946574, "volume": 2850822.0}, {"date": "1996-08-23", "close": 0.4903183, "volume": 6790579.0}, {"date": "1996-08-26", "close": 0.48858266, "volume": 11830794.0}, {"date": "1996-08-27", "close": 0.48858266, "volume": 3140052.0}, {"date": "1996-08-28", "close": 0.49552522, "volume": 3549123.0}, {"date": "1996-08-29", "close": 0.50159996, "volume": 3891360.0}, {"date": "1996-08-30", "close": 0.50073214, "volume": 17870065.0}, {"date": "1996-09-02", "close": 0.50941034, "volume": 4211703.0}, {"date": "1996-09-03", "close": 0.520692, "volume": 3806089.0}, {"date": "1996-09-04", "close": 0.51982418, "volume": 5687815.0}, {"date": "1996-09-05", "close": 0.51288162, "volume": 3515706.0}, {"date": "1996-09-06", "close": 0.51374944, "volume": 4105690.0}, {"date": "1996-09-09", "close": 0.51895636, "volume": 3090503.0}, {"date": "1996-09-10", "close": 0.52329546, "volume": 5723537.0}, {"date": "1996-09-11", "close": 0.51808854, "volume": 21176050.0}, {"date": "1996-09-12", "close": 0.5293702, "volume": 4732548.0}, {"date": "1996-09-13", "close": 0.53023802, "volume": 8197552.0}, {"date": "1996-09-16", "close": 0.5510657, "volume": 4749833.0}, {"date": "1996-09-17", "close": 0.5467266, "volume": 1866747.0}, {"date": "1996-09-18", "close": 0.54585878, "volume": 3980088.0}, {"date": "1996-09-19", "close": 0.5467266, "volume": 5449287.0}, {"date": "1996-09-20", "close": 0.54499096, "volume": 4601185.0}, {"date": "1996-09-23", "close": 0.54412314, "volume": 5813418.0}, {"date": "1996-09-24", "close": 0.5467266, "volume": 5759259.0}, {"date": "1996-09-25", "close": 0.53978404, "volume": 12364315.0}, {"date": "1996-09-26", "close": 0.53891622, "volume": 8349658.0}, {"date": "1996-09-27", "close": 0.5423875, "volume": 2332281.0}, {"date": "1996-09-30", "close": 0.54151968, "volume": 15559678.0}, {"date": "1996-10-01", "close": 0.5120138, "volume": 148628748.0}, {"date": "1996-10-02", "close": 0.520692, "volume": 36229863.0}, {"date": "1996-10-03", "close": 0.520692, "volume": 11903390.0}, {"date": "1996-10-04", "close": 0.51722072, "volume": 5620981.0}, {"date": "1996-10-07", "close": 0.520692, "volume": 3156184.0}, {"date": "1996-10-08", "close": 0.51548508, "volume": 14091632.0}, {"date": "1996-10-09", "close": 0.51027816, "volume": 33942523.0}, {"date": "1996-10-10", "close": 0.5076747, "volume": 9622963.0}, {"date": "1996-10-11", "close": 0.50680688, "volume": 13484363.0}, {"date": "1996-10-14", "close": 0.51027816, "volume": 11914913.0}, {"date": "1996-10-15", "close": 0.51114598, "volume": 10889355.0}, {"date": "1996-10-16", "close": 0.5120138, "volume": 5299486.0}, {"date": "1996-10-17", "close": 0.520692, "volume": 4530894.0}, {"date": "1996-10-18", "close": 0.520692, "volume": 14764583.0}, {"date": "1996-10-21", "close": 0.51808854, "volume": 5918520.0}, {"date": "1996-10-22", "close": 0.51548508, "volume": 3194787.0}, {"date": "1996-10-23", "close": 0.5076747, "volume": 3471273.0}, {"date": "1996-10-24", "close": 0.51722072, "volume": 3300661.0}, {"date": "1996-10-25", "close": 0.5033356, "volume": 18462757.0}, {"date": "1996-10-28", "close": 0.5120138, "volume": 6975767.0}, {"date": "1996-10-29", "close": 0.51027816, "volume": 11420375.0}, {"date": "1996-10-30", "close": 0.5163529, "volume": 9688587.0}, {"date": "1996-10-31", "close": 0.5163529, "volume": 5745662.0}, {"date": "1996-11-01", "close": 0.51288162, "volume": 18036770.0}, {"date": "1996-11-04", "close": 0.51895636, "volume": 4901915.0}, {"date": "1996-11-05", "close": 0.5120138, "volume": 3522712.0}, {"date": "1996-11-06", "close": 0.5120138, "volume": 1671257.0}, {"date": "1996-11-07", "close": 0.51027816, "volume": 11066938.0}, {"date": "1996-11-08", "close": 0.50680688, "volume": 3821726.0}, {"date": "1996-11-11", "close": 0.50507124, "volume": 1757173.0}, {"date": "1996-11-12", "close": 0.51027816, "volume": 8498583.0}, {"date": "1996-11-13", "close": 0.5120138, "volume": 5317059.0}, {"date": "1996-11-14", "close": 0.51895636, "volume": 19108006.0}, {"date": "1996-11-15", "close": 0.51895636, "volume": 20224666.0}, {"date": "1996-11-18", "close": 0.51895636, "volume": 11999182.0}, {"date": "1996-11-19", "close": 0.5163529, "volume": 4103432.0}, {"date": "1996-11-20", "close": 0.51548508, "volume": 51132020.0}, {"date": "1996-11-21", "close": 0.51114598, "volume": 6297642.0}, {"date": "1996-11-22", "close": 0.50507124, "volume": 10528232.0}, {"date": "1996-11-25", "close": 0.50941034, "volume": 2628483.0}, {"date": "1996-11-26", "close": 0.5120138, "volume": 4590779.0}, {"date": "1996-11-27", "close": 0.49986432, "volume": 14823085.0}, {"date": "1996-11-28", "close": 0.49986432, "volume": 18135708.0}, {"date": "1996-11-29", "close": 0.49118612, "volume": 8878927.0}, {"date": "1996-12-02", "close": 0.4946574, "volume": 3260584.0}, {"date": "1996-12-03", "close": 0.4903183, "volume": 2091021.0}, {"date": "1996-12-04", "close": 0.49292176, "volume": 6256274.0}, {"date": "1996-12-05", "close": 0.4946574, "volume": 9067756.0}, {"date": "1996-12-06", "close": 0.4859792, "volume": 8789542.0}, {"date": "1996-12-09", "close": 0.4946574, "volume": 21576064.0}, {"date": "1996-12-10", "close": 0.49726086, "volume": 11879722.0}, {"date": "1996-12-11", "close": 0.50593906, "volume": 8299647.0}, {"date": "1996-12-12", "close": 0.5033356, "volume": 7535445.0}, {"date": "1996-12-13", "close": 0.49986432, "volume": 10051750.0}, {"date": "1996-12-16", "close": 0.50073214, "volume": 5370238.0}, {"date": "1996-12-17", "close": 0.50246778, "volume": 3093280.0}, {"date": "1996-12-18", "close": 0.5033356, "volume": 39380459.0}, {"date": "1996-12-19", "close": 0.4989965, "volume": 10261955.0}, {"date": "1996-12-20", "close": 0.50159996, "volume": 9920629.0}, {"date": "1996-12-23", "close": 0.50420342, "volume": 9806527.0}, {"date": "1996-12-24", "close": 0.5076747, "volume": 651771.0}, {"date": "1996-12-25", "close": 0.5076747, "volume": null}, {"date": "1996-12-26", "close": 0.5076747, "volume": null}, {"date": "1996-12-27", "close": 0.5076747, "volume": 1480941.0}, {"date": "1996-12-30", "close": 0.5120138, "volume": 9257726.0}, {"date": "1996-12-31", "close": 0.520692, "volume": 2012503.0}, {"date": "1997-01-01", "close": 0.520692, "volume": null}, {"date": "1997-01-02", "close": 0.5163529, "volume": 4611290.0}, {"date": "1997-01-03", "close": 0.51374944, "volume": 2029810.0}, {"date": "1997-01-06", "close": 0.51027816, "volume": 1628771.0}, {"date": "1997-01-07", "close": 0.51114598, "volume": 1467712.0}, {"date": "1997-01-08", "close": 0.50854252, "volume": 5620117.0}, {"date": "1997-01-09", "close": 0.5076747, "volume": 6171545.0}, {"date": "1997-01-10", "close": 0.5076747, "volume": 2849658.0}, {"date": "1997-01-13", "close": 0.4989965, "volume": 2441048.0}, {"date": "1997-01-14", "close": 0.50073214, "volume": 3827994.0}, {"date": "1997-01-15", "close": 0.50593906, "volume": 34230532.0}, {"date": "1997-01-16", "close": 0.50420342, "volume": 4032426.0}, {"date": "1997-01-17", "close": 0.50420342, "volume": 4818269.0}, {"date": "1997-01-20", "close": 0.50420342, "volume": 3812081.0}, {"date": "1997-01-21", "close": 0.5076747, "volume": 6634774.0}, {"date": "1997-01-22", "close": 0.5033356, "volume": 9459254.0}, {"date": "1997-01-23", "close": 0.50246778, "volume": 6452340.0}, {"date": "1997-01-24", "close": 0.4946574, "volume": 8666037.0}, {"date": "1997-01-27", "close": 0.4946574, "volume": null}, {"date": "1997-01-28", "close": 0.4903183, "volume": 6080431.0}, {"date": "1997-01-29", "close": 0.49639304, "volume": 18722707.0}, {"date": "1997-01-30", "close": 0.49986432, "volume": 8493121.0}, {"date": "1997-01-31", "close": 0.49726086, "volume": 47575615.0}, {"date": "1997-02-03", "close": 0.49986432, "volume": 4630972.0}, {"date": "1997-02-04", "close": 0.5033356, "volume": 9671625.0}, {"date": "1997-02-05", "close": 0.5076747, "volume": 8159722.0}, {"date": "1997-02-06", "close": 0.5076747, "volume": 21223145.0}, {"date": "1997-02-07", "close": 0.5033356, "volume": 4922484.0}, {"date": "1997-02-10", "close": 0.49986432, "volume": 4551727.0}, {"date": "1997-02-11", "close": 0.50159996, "volume": 5474246.0}, {"date": "1997-02-12", "close": 0.5120138, "volume": 14046542.0}, {"date": "1997-02-13", "close": 0.51461726, "volume": 21530824.0}, {"date": "1997-02-14", "close": 0.51461726, "volume": 7322048.0}, {"date": "1997-02-17", "close": 0.51374944, "volume": 8325494.0}, {"date": "1997-02-18", "close": 0.51461726, "volume": 3099433.0}, {"date": "1997-02-19", "close": 0.51548508, "volume": 8415731.0}, {"date": "1997-02-20", "close": 0.52763456, "volume": 15611993.0}, {"date": "1997-02-21", "close": 0.5250311, "volume": 7338768.0}, {"date": "1997-02-24", "close": 0.52242764, "volume": 1181973.0}, {"date": "1997-02-25", "close": 0.53197366, "volume": 5000553.0}, {"date": "1997-02-26", "close": 0.52763456, "volume": 1062490.0}, {"date": "1997-02-27", "close": 0.52242764, "volume": 2447293.0}, {"date": "1997-02-28", "close": 0.51288162, "volume": 7150630.0}, {"date": "1997-03-03", "close": 0.51027816, "volume": 11844357.0}, {"date": "1997-03-04", "close": 0.520692, "volume": 5067917.0}, {"date": "1997-03-05", "close": 0.52763456, "volume": 2894875.0}, {"date": "1997-03-06", "close": 0.5250311, "volume": 22966364.0}, {"date": "1997-03-07", "close": 0.51374944, "volume": 4591298.0}, {"date": "1997-03-10", "close": 0.520692, "volume": 13947973.0}, {"date": "1997-03-11", "close": 0.5250311, "volume": 9845809.0}, {"date": "1997-03-12", "close": 0.520692, "volume": 6063688.0}, {"date": "1997-03-13", "close": 0.52155982, "volume": 2927577.0}, {"date": "1997-03-14", "close": 0.50941034, "volume": 9726176.0}, {"date": "1997-03-17", "close": 0.50507124, "volume": 15888180.0}, {"date": "1997-03-18", "close": 0.4989965, "volume": 6732905.0}, {"date": "1997-03-19", "close": 0.493268888, "volume": 11746895.0}, {"date": "1997-03-20", "close": 0.48511138, "volume": 8028762.0}, {"date": "1997-03-21", "close": 0.486673456, "volume": 9787064.0}, {"date": "1997-03-24", "close": 0.502728126, "volume": 3608248.0}, {"date": "1997-03-25", "close": 0.4989965, "volume": 1619967.0}, {"date": "1997-03-26", "close": 0.4946574, "volume": 2907124.0}, {"date": "1997-03-27", "close": 0.50593906, "volume": 5169125.0}, {"date": "1997-03-28", "close": 0.50593906, "volume": null}, {"date": "1997-03-31", "close": 0.50593906, "volume": null}, {"date": "1997-04-01", "close": 0.4903183, "volume": 4237688.0}, {"date": "1997-04-02", "close": 0.50246778, "volume": 3982335.0}, {"date": "1997-04-03", "close": 0.49986432, "volume": 5001003.0}, {"date": "1997-04-04", "close": 0.5076747, "volume": 3811205.0}, {"date": "1997-04-07", "close": 0.51027816, "volume": 4285624.0}, {"date": "1997-04-08", "close": 0.51722072, "volume": 5514899.0}, {"date": "1997-04-09", "close": 0.52242764, "volume": 4492913.0}, {"date": "1997-04-10", "close": 0.51808854, "volume": 2368083.0}, {"date": "1997-04-11", "close": 0.5163529, "volume": 6211507.0}, {"date": "1997-04-14", "close": 0.51027816, "volume": 5557431.0}, {"date": "1997-04-15", "close": 0.51895636, "volume": 2135005.0}, {"date": "1997-04-16", "close": 0.52329546, "volume": 2968888.0}, {"date": "1997-04-17", "close": 0.5293702, "volume": 9707612.0}, {"date": "1997-04-18", "close": 0.5293702, "volume": 4589327.0}, {"date": "1997-04-21", "close": 0.5250311, "volume": 2249211.0}, {"date": "1997-04-22", "close": 0.5293702, "volume": 6281994.0}, {"date": "1997-04-23", "close": 0.55627262, "volume": 8598050.0}, {"date": "1997-04-24", "close": 0.55887608, "volume": 8795153.0}, {"date": "1997-04-25", "close": 0.55887608, "volume": null}, {"date": "1997-04-28", "close": 0.5510657, "volume": 16952248.0}, {"date": "1997-04-29", "close": 0.55019788, "volume": 2775011.0}, {"date": "1997-04-30", "close": 0.54976397, "volume": 10373280.0}, {"date": "1997-05-01", "close": 0.53718058, "volume": 5894586.0}, {"date": "1997-05-02", "close": 0.5423875, "volume": 2573322.0}, {"date": "1997-05-05", "close": 0.54412314, "volume": 5888652.0}, {"date": "1997-05-06", "close": 0.5467266, "volume": 43636180.0}, {"date": "1997-05-07", "close": 0.5467266, "volume": 3799590.0}, {"date": "1997-05-08", "close": 0.53544494, "volume": 6587080.0}, {"date": "1997-05-09", "close": 0.5337093, "volume": 5264917.0}, {"date": "1997-05-12", "close": 0.52850238, "volume": 8746733.0}, {"date": "1997-05-13", "close": 0.5337093, "volume": 4034950.0}, {"date": "1997-05-14", "close": 0.5380484, "volume": 7455164.0}, {"date": "1997-05-15", "close": 0.534316774, "volume": 7165046.0}, {"date": "1997-05-16", "close": 0.5337093, "volume": 24699834.0}, {"date": "1997-05-19", "close": 0.53110584, "volume": 2545943.0}, {"date": "1997-05-20", "close": 0.53110584, "volume": 4891683.0}, {"date": "1997-05-21", "close": 0.53110584, "volume": 246019.0}, {"date": "1997-05-22", "close": 0.53284148, "volume": 3895312.0}, {"date": "1997-05-23", "close": 0.53544494, "volume": 5222800.0}, {"date": "1997-05-26", "close": 0.53197366, "volume": 6629808.0}, {"date": "1997-05-27", "close": 0.53631276, "volume": 10262163.0}, {"date": "1997-05-28", "close": 0.54325532, "volume": 13057823.0}, {"date": "1997-05-29", "close": 0.55887608, "volume": 20446429.0}, {"date": "1997-05-30", "close": 0.56321518, "volume": 14068747.0}, {"date": "1997-06-02", "close": 0.56321518, "volume": 6663559.0}, {"date": "1997-06-03", "close": 0.56581864, "volume": 14901950.0}, {"date": "1997-06-04", "close": 0.5727612, "volume": 5934284.0}, {"date": "1997-06-05", "close": 0.558789298, "volume": 3704536.0}, {"date": "1997-06-06", "close": 0.56234736, "volume": 8318165.0}, {"date": "1997-06-09", "close": 0.56234736, "volume": null}, {"date": "1997-06-10", "close": 0.56668646, "volume": 4917932.0}, {"date": "1997-06-11", "close": 0.56755428, "volume": 18086354.0}, {"date": "1997-06-12", "close": 0.563388744, "volume": 8905983.0}, {"date": "1997-06-13", "close": 0.57623248, "volume": 24429006.0}, {"date": "1997-06-16", "close": 0.587687704, "volume": 14352193.0}, {"date": "1997-06-17", "close": 0.58751414, "volume": 8455809.0}, {"date": "1997-06-18", "close": 0.58491068, "volume": 9223307.0}, {"date": "1997-06-19", "close": 0.5901176, "volume": 14469130.0}, {"date": "1997-06-20", "close": 0.607474, "volume": 5685638.0}, {"date": "1997-06-23", "close": 0.607474, "volume": 12894840.0}, {"date": "1997-06-24", "close": 0.607474, "volume": 6977242.0}, {"date": "1997-06-25", "close": 0.61007746, "volume": 4235971.0}, {"date": "1997-06-26", "close": 0.61094528, "volume": 7076375.0}, {"date": "1997-06-27", "close": 0.61007746, "volume": 10112132.0}, {"date": "1997-06-30", "close": 0.6248304, "volume": 4844276.0}, {"date": "1997-07-01", "close": 0.607474, "volume": 12903240.0}, {"date": "1997-07-02", "close": 0.60834182, "volume": 2892443.0}, {"date": "1997-07-03", "close": 0.61007746, "volume": 3591701.0}, {"date": "1997-07-04", "close": 0.59966362, "volume": 2972909.0}, {"date": "1997-07-07", "close": 0.59706016, "volume": 3048328.0}, {"date": "1997-07-08", "close": 0.58230722, "volume": 10476804.0}, {"date": "1997-07-09", "close": 0.5901176, "volume": 8011431.0}, {"date": "1997-07-10", "close": 0.5944567, "volume": 11537300.0}, {"date": "1997-07-11", "close": 0.5901176, "volume": 4939492.0}, {"date": "1997-07-14", "close": 0.57970376, "volume": 16000691.0}, {"date": "1997-07-15", "close": 0.57970376, "volume": 2697403.0}, {"date": "1997-07-16", "close": 0.5814394, "volume": 4785313.0}, {"date": "1997-07-17", "close": 0.5814394, "volume": 7655470.0}, {"date": "1997-07-18", "close": 0.57970376, "volume": 6229840.0}, {"date": "1997-07-21", "close": 0.5814394, "volume": 10988223.0}, {"date": "1997-07-22", "close": 0.581352618, "volume": 1183356.0}, {"date": "1997-07-23", "close": 0.59098542, "volume": 7811770.0}, {"date": "1997-07-24", "close": 0.5901176, "volume": 10657924.0}, {"date": "1997-07-25", "close": 0.59619234, "volume": 30238748.0}, {"date": "1997-07-28", "close": 0.59966362, "volume": 8230036.0}, {"date": "1997-07-29", "close": 0.59619234, "volume": 2757876.0}, {"date": "1997-07-30", "close": 0.59272106, "volume": 10877624.0}, {"date": "1997-07-31", "close": 0.5857785, "volume": 10867207.0}, {"date": "1997-08-01", "close": 0.5814394, "volume": 6636353.0}, {"date": "1997-08-04", "close": 0.58838196, "volume": 9439515.0}, {"date": "1997-08-05", "close": 0.58838196, "volume": 2121799.0}, {"date": "1997-08-06", "close": 0.59185324, "volume": 24237872.0}, {"date": "1997-08-07", "close": 0.5987958, "volume": 21715598.0}, {"date": "1997-08-08", "close": 0.59966362, "volume": 4775472.0}, {"date": "1997-08-11", "close": 0.5901176, "volume": 10449022.0}, {"date": "1997-08-12", "close": 0.589944036, "volume": 4185142.0}, {"date": "1997-08-13", "close": 0.58664632, "volume": 7228469.0}, {"date": "1997-08-14", "close": 0.59185324, "volume": 2371171.0}, {"date": "1997-08-15", "close": 0.59966362, "volume": 1518956.0}, {"date": "1997-08-18", "close": 0.59358888, "volume": 4509956.0}, {"date": "1997-08-19", "close": 0.59532452, "volume": 2343781.0}, {"date": "1997-08-20", "close": 0.5987958, "volume": 11721889.0}, {"date": "1997-08-21", "close": 0.59532452, "volume": 3888318.0}, {"date": "1997-08-22", "close": 0.5857785, "volume": 18892893.0}, {"date": "1997-08-25", "close": 0.58404286, "volume": 7059217.0}, {"date": "1997-08-26", "close": 0.5857785, "volume": 3385045.0}, {"date": "1997-08-27", "close": 0.59792798, "volume": 12625060.0}, {"date": "1997-08-28", "close": 0.5901176, "volume": 4728388.0}, {"date": "1997-08-29", "close": 0.58838196, "volume": 9127215.0}, {"date": "1997-09-01", "close": 0.59272106, "volume": 3251458.0}, {"date": "1997-09-02", "close": 0.59619234, "volume": 2412217.0}, {"date": "1997-09-03", "close": 0.60920964, "volume": 7126063.0}, {"date": "1997-09-04", "close": 0.5857785, "volume": 21791328.0}, {"date": "1997-09-05", "close": 0.59358888, "volume": 4641769.0}, {"date": "1997-09-08", "close": 0.59792798, "volume": 12484110.0}, {"date": "1997-09-09", "close": 0.61094528, "volume": 4245466.0}, {"date": "1997-09-10", "close": 0.59185324, "volume": 15853990.0}, {"date": "1997-09-11", "close": 0.578749158, "volume": 6683298.0}, {"date": "1997-09-12", "close": 0.5857785, "volume": 20084557.0}, {"date": "1997-09-15", "close": 0.6031349, "volume": 2634371.0}, {"date": "1997-09-16", "close": 0.5987958, "volume": 4658570.0}, {"date": "1997-09-17", "close": 0.60053144, "volume": 4764306.0}, {"date": "1997-09-18", "close": 0.59792798, "volume": 4299901.0}, {"date": "1997-09-19", "close": 0.60920964, "volume": 5035169.0}, {"date": "1997-09-22", "close": 0.6421868, "volume": 13018921.0}, {"date": "1997-09-23", "close": 0.62135912, "volume": 6401719.0}, {"date": "1997-09-24", "close": 0.6248304, "volume": 4997073.0}, {"date": "1997-09-25", "close": 0.6204913, "volume": 4333675.0}, {"date": "1997-09-26", "close": 0.607474, "volume": 4314443.0}, {"date": "1997-09-29", "close": 0.607474, "volume": 4171153.0}, {"date": "1997-09-30", "close": 0.607474, "volume": 15492130.0}, {"date": "1997-10-01", "close": 0.607474, "volume": 5558030.0}, {"date": "1997-10-02", "close": 0.59619234, "volume": 13845256.0}, {"date": "1997-10-03", "close": 0.5987958, "volume": 6754062.0}, {"date": "1997-10-06", "close": 0.5987958, "volume": 1738667.0}, {"date": "1997-10-07", "close": 0.5901176, "volume": 4155136.0}, {"date": "1997-10-08", "close": 0.60226708, "volume": 2595907.0}, {"date": "1997-10-09", "close": 0.59532452, "volume": 7106796.0}, {"date": "1997-10-10", "close": 0.59055151, "volume": 6314478.0}, {"date": "1997-10-13", "close": 0.5771003, "volume": 2706633.0}, {"date": "1997-10-14", "close": 0.59272106, "volume": 4631790.0}, {"date": "1997-10-15", "close": 0.58838196, "volume": 5442292.0}, {"date": "1997-10-16", "close": 0.58751414, "volume": 4275990.0}, {"date": "1997-10-17", "close": 0.5987958, "volume": 9243265.0}, {"date": "1997-10-20", "close": 0.5944567, "volume": 5845083.0}, {"date": "1997-10-21", "close": 0.5901176, "volume": 5555553.0}, {"date": "1997-10-22", "close": 0.584389988, "volume": 5029096.0}, {"date": "1997-10-23", "close": 0.583782514, "volume": 5819594.0}, {"date": "1997-10-24", "close": 0.57970376, "volume": 13429697.0}, {"date": "1997-10-27", "close": 0.5684221, "volume": 4585386.0}, {"date": "1997-10-28", "close": 0.5467266, "volume": 9882821.0}, {"date": "1997-10-29", "close": 0.5467266, "volume": 13218582.0}, {"date": "1997-10-30", "close": 0.55366916, "volume": 6843043.0}, {"date": "1997-10-31", "close": 0.56581864, "volume": 17366401.0}, {"date": "1997-11-03", "close": 0.5771003, "volume": 12994596.0}, {"date": "1997-11-04", "close": 0.5987958, "volume": 13350487.0}, {"date": "1997-11-05", "close": 0.602527426, "volume": 1824641.0}, {"date": "1997-11-06", "close": 0.5987958, "volume": 13164977.0}, {"date": "1997-11-07", "close": 0.5727612, "volume": 3573448.0}, {"date": "1997-11-10", "close": 0.57970376, "volume": 3980664.0}, {"date": "1997-11-11", "close": 0.5987958, "volume": 2153292.0}, {"date": "1997-11-12", "close": 0.599142928, "volume": 2384331.0}, {"date": "1997-11-13", "close": 0.59966362, "volume": 4067894.0}, {"date": "1997-11-14", "close": 0.57796812, "volume": 13323304.0}, {"date": "1997-11-17", "close": 0.58057158, "volume": 10982082.0}, {"date": "1997-11-18", "close": 0.57449684, "volume": 7832661.0}, {"date": "1997-11-19", "close": 0.5684221, "volume": 10327430.0}, {"date": "1997-11-20", "close": 0.5771003, "volume": 12591528.0}, {"date": "1997-11-21", "close": 0.5901176, "volume": 2253647.0}, {"date": "1997-11-24", "close": 0.6031349, "volume": 4168526.0}, {"date": "1997-11-25", "close": 0.59185324, "volume": 2987302.0}, {"date": "1997-11-26", "close": 0.5901176, "volume": 2329377.0}, {"date": "1997-11-27", "close": 0.59619234, "volume": 37595227.0}, {"date": "1997-11-28", "close": 0.5901176, "volume": 29422277.0}, {"date": "1997-12-01", "close": 0.58664632, "volume": 3474810.0}, {"date": "1997-12-02", "close": 0.5814394, "volume": 10378201.0}, {"date": "1997-12-03", "close": 0.57102556, "volume": 22423360.0}, {"date": "1997-12-04", "close": 0.57015774, "volume": 10854578.0}, {"date": "1997-12-05", "close": 0.56668646, "volume": 9042716.0}, {"date": "1997-12-08", "close": 0.5684221, "volume": 27672040.0}, {"date": "1997-12-09", "close": 0.57796812, "volume": 14418013.0}, {"date": "1997-12-10", "close": 0.59272106, "volume": 19231891.0}, {"date": "1997-12-11", "close": 0.58664632, "volume": 18225231.0}, {"date": "1997-12-12", "close": 0.58317504, "volume": 8846570.0}, {"date": "1997-12-15", "close": 0.595845212, "volume": 3724494.0}, {"date": "1997-12-16", "close": 0.60139926, "volume": 6469256.0}, {"date": "1997-12-17", "close": 0.60660618, "volume": 5659307.0}, {"date": "1997-12-18", "close": 0.6031349, "volume": 7029522.0}, {"date": "1997-12-19", "close": 0.59185324, "volume": 7478383.0}, {"date": "1997-12-22", "close": 0.58404286, "volume": 8465039.0}, {"date": "1997-12-23", "close": 0.60400272, "volume": 7104930.0}, {"date": "1997-12-24", "close": 0.60660618, "volume": 2295580.0}, {"date": "1997-12-25", "close": 0.60660618, "volume": null}, {"date": "1997-12-26", "close": 0.60660618, "volume": null}, {"date": "1997-12-29", "close": 0.607474, "volume": 4433258.0}, {"date": "1997-12-30", "close": 0.62309476, "volume": 17600850.0}, {"date": "1997-12-31", "close": 0.6248304, "volume": 6333329.0}, {"date": "1998-01-01", "close": 0.6248304, "volume": null}, {"date": "1998-01-02", "close": 0.6161522, "volume": 368682.0}, {"date": "1998-01-05", "close": 0.62569822, "volume": 8739162.0}, {"date": "1998-01-06", "close": 0.6204913, "volume": 5529338.0}, {"date": "1998-01-07", "close": 0.607474, "volume": 16674276.0}, {"date": "1998-01-08", "close": 0.61788784, "volume": 6123424.0}, {"date": "1998-01-09", "close": 0.6204913, "volume": 24986264.0}, {"date": "1998-01-12", "close": 0.6161522, "volume": 3857989.0}, {"date": "1998-01-13", "close": 0.6204913, "volume": 3200157.0}, {"date": "1998-01-14", "close": 0.6161522, "volume": 5995310.0}, {"date": "1998-01-15", "close": 0.6204913, "volume": 4022470.0}, {"date": "1998-01-16", "close": 0.6161522, "volume": 2697218.0}, {"date": "1998-01-19", "close": 0.63177296, "volume": 5588359.0}, {"date": "1998-01-20", "close": 0.6335086, "volume": 2105367.0}, {"date": "1998-01-21", "close": 0.6204913, "volume": 4888249.0}, {"date": "1998-01-22", "close": 0.6204913, "volume": 6468807.0}, {"date": "1998-01-23", "close": 0.63090514, "volume": 2180625.0}, {"date": "1998-01-26", "close": 0.63090514, "volume": null}, {"date": "1998-01-27", "close": 0.63611206, "volume": 9062697.0}, {"date": "1998-01-28", "close": 0.6421868, "volume": 7172536.0}, {"date": "1998-01-29", "close": 0.6378477, "volume": 2720530.0}, {"date": "1998-01-30", "close": 0.6421868, "volume": 12981114.0}, {"date": "1998-02-02", "close": 0.65260064, "volume": 6430377.0}, {"date": "1998-02-03", "close": 0.6421868, "volume": 6028981.0}, {"date": "1998-02-04", "close": 0.63524424, "volume": 2481517.0}, {"date": "1998-02-05", "close": 0.63090514, "volume": 3757196.0}, {"date": "1998-02-06", "close": 0.6378477, "volume": 3987659.0}, {"date": "1998-02-09", "close": 0.650865, "volume": 2976919.0}, {"date": "1998-02-10", "close": 0.65346846, "volume": 1665391.0}, {"date": "1998-02-11", "close": 0.64999718, "volume": 4428004.0}, {"date": "1998-02-12", "close": 0.63611206, "volume": 1804994.0}, {"date": "1998-02-13", "close": 0.63133905, "volume": 1144108.0}, {"date": "1998-02-16", "close": 0.6335086, "volume": 564288.0}, {"date": "1998-02-17", "close": 0.64739372, "volume": 970397.0}, {"date": "1998-02-18", "close": 0.6465259, "volume": 3559886.0}, {"date": "1998-02-19", "close": 0.6378477, "volume": 3142760.0}, {"date": "1998-02-20", "close": 0.64045116, "volume": 4414245.0}, {"date": "1998-02-23", "close": 0.6552041, "volume": 2061971.0}, {"date": "1998-02-24", "close": 0.68297434, "volume": 4583185.0}, {"date": "1998-02-25", "close": 0.694256, "volume": 10884895.0}, {"date": "1998-02-26", "close": 0.68470998, "volume": 44396373.0}, {"date": "1998-02-27", "close": 0.677940984, "volume": 3995379.0}, {"date": "1998-03-02", "close": 0.66648576, "volume": 3654802.0}, {"date": "1998-03-03", "close": 0.66561794, "volume": 16371125.0}, {"date": "1998-03-04", "close": 0.6638823, "volume": 4258141.0}, {"date": "1998-03-05", "close": 0.657460432, "volume": 15146782.0}, {"date": "1998-03-06", "close": 0.65260064, "volume": 8023150.0}, {"date": "1998-03-09", "close": 0.65260064, "volume": 1997096.0}, {"date": "1998-03-10", "close": 0.6552041, "volume": 15777454.0}, {"date": "1998-03-11", "close": 0.650865, "volume": 4949460.0}, {"date": "1998-03-12", "close": 0.65346846, "volume": 5729794.0}, {"date": "1998-03-13", "close": 0.66214666, "volume": 10510797.0}, {"date": "1998-03-16", "close": 0.65780756, "volume": 12340336.0}, {"date": "1998-03-17", "close": 0.66995704, "volume": 13537554.0}, {"date": "1998-03-18", "close": 0.69078472, "volume": 13099064.0}, {"date": "1998-03-19", "close": 0.694863474, "volume": 9420133.0}, {"date": "1998-03-20", "close": 0.6855778, "volume": 10804971.0}, {"date": "1998-03-23", "close": 0.68904908, "volume": 3375458.0}, {"date": "1998-03-24", "close": 0.691999668, "volume": 4478198.0}, {"date": "1998-03-25", "close": 0.69252036, "volume": 4254580.0}, {"date": "1998-03-26", "close": 0.6985951, "volume": 6742274.0}, {"date": "1998-03-27", "close": 0.70900894, "volume": 10626144.0}, {"date": "1998-03-30", "close": 0.71855496, "volume": 16333341.0}, {"date": "1998-03-31", "close": 0.703454892, "volume": 8852032.0}, {"date": "1998-04-01", "close": 0.694256, "volume": 5102406.0}, {"date": "1998-04-02", "close": 0.694256, "volume": 15186352.0}, {"date": "1998-04-03", "close": 0.69338818, "volume": 3716208.0}, {"date": "1998-04-06", "close": 0.7029342, "volume": 6244429.0}, {"date": "1998-04-07", "close": 0.705016968, "volume": 2429928.0}, {"date": "1998-04-08", "close": 0.71248022, "volume": 11338953.0}, {"date": "1998-04-09", "close": 0.71421586, "volume": 2603985.0}, {"date": "1998-04-10", "close": 0.71421586, "volume": null}, {"date": "1998-04-13", "close": 0.71421586, "volume": null}, {"date": "1998-04-14", "close": 0.7506643, "volume": 12210539.0}, {"date": "1998-04-15", "close": 0.74979648, "volume": 12231903.0}, {"date": "1998-04-16", "close": 0.747106238, "volume": 8383478.0}, {"date": "1998-04-17", "close": 0.7419861, "volume": 10731926.0}, {"date": "1998-04-20", "close": 0.72810098, "volume": 7745662.0}, {"date": "1998-04-21", "close": 0.7246297, "volume": 2411802.0}, {"date": "1998-04-22", "close": 0.73591136, "volume": 1627676.0}, {"date": "1998-04-23", "close": 0.737647, "volume": 7309108.0}, {"date": "1998-04-24", "close": 0.7333079, "volume": 17035630.0}, {"date": "1998-04-27", "close": 0.7289688, "volume": 2703475.0}, {"date": "1998-04-28", "close": 0.719769908, "volume": 3046484.0}, {"date": "1998-04-29", "close": 0.7116124, "volume": 7682791.0}, {"date": "1998-04-30", "close": 0.7246297, "volume": 8323869.0}, {"date": "1998-05-01", "close": 0.7419861, "volume": 5486806.0}, {"date": "1998-05-04", "close": 0.74111828, "volume": 4461974.0}, {"date": "1998-05-05", "close": 0.737647, "volume": 2185764.0}, {"date": "1998-05-06", "close": 0.737647, "volume": 1685557.0}, {"date": "1998-05-07", "close": 0.73417572, "volume": 5302828.0}, {"date": "1998-05-08", "close": 0.74025046, "volume": 8020914.0}, {"date": "1998-05-11", "close": 0.7593425, "volume": 4560093.0}, {"date": "1998-05-12", "close": 0.76411551, "volume": 8538038.0}, {"date": "1998-05-13", "close": 0.7680207, "volume": 15646459.0}, {"date": "1998-05-14", "close": 0.75456949, "volume": 10985400.0}, {"date": "1998-05-15", "close": 0.78017018, "volume": 17314973.0}, {"date": "1998-05-18", "close": 0.7680207, "volume": 8299670.0}, {"date": "1998-05-19", "close": 0.77322762, "volume": 9452675.0}, {"date": "1998-05-20", "close": 0.781038, "volume": 27216531.0}, {"date": "1998-05-21", "close": 0.7853771, "volume": 3508400.0}, {"date": "1998-05-22", "close": 0.7897162, "volume": 7752184.0}, {"date": "1998-05-25", "close": 0.78277364, "volume": 4291892.0}, {"date": "1998-05-26", "close": 0.7853771, "volume": 9279805.0}, {"date": "1998-05-27", "close": 0.781038, "volume": 17407873.0}, {"date": "1998-05-28", "close": 0.781038, "volume": 15626340.0}, {"date": "1998-05-29", "close": 0.7723598, "volume": 7323927.0}, {"date": "1998-06-01", "close": 0.7636816, "volume": 5717395.0}, {"date": "1998-06-02", "close": 0.77149198, "volume": 17309557.0}, {"date": "1998-06-03", "close": 0.7593425, "volume": 12952951.0}, {"date": "1998-06-04", "close": 0.75153212, "volume": 5903021.0}, {"date": "1998-06-05", "close": 0.74372174, "volume": 9549307.0}, {"date": "1998-06-08", "close": 0.74372174, "volume": null}, {"date": "1998-06-09", "close": 0.72983662, "volume": 6240649.0}, {"date": "1998-06-10", "close": 0.7116124, "volume": 4089973.0}, {"date": "1998-06-11", "close": 0.69165254, "volume": 9532184.0}, {"date": "1998-06-12", "close": 0.68470998, "volume": 12117916.0}, {"date": "1998-06-15", "close": 0.67950306, "volume": 7651264.0}, {"date": "1998-06-16", "close": 0.6812387, "volume": 8285739.0}, {"date": "1998-06-17", "close": 0.69252036, "volume": 5497765.0}, {"date": "1998-06-18", "close": 0.6899169, "volume": 10259973.0}, {"date": "1998-06-19", "close": 0.68731344, "volume": 9403436.0}, {"date": "1998-06-22", "close": 0.6985951, "volume": 1957284.0}, {"date": "1998-06-23", "close": 0.69599164, "volume": 2098096.0}, {"date": "1998-06-24", "close": 0.7159515, "volume": 10868786.0}, {"date": "1998-06-25", "close": 0.72766707, "volume": 3789553.0}, {"date": "1998-06-26", "close": 0.71855496, "volume": 4576202.0}, {"date": "1998-06-29", "close": 0.7116124, "volume": 11060012.0}, {"date": "1998-06-30", "close": 0.7159515, "volume": 7606105.0}, {"date": "1998-07-01", "close": 0.73157226, "volume": 16290625.0}, {"date": "1998-07-02", "close": 0.72810098, "volume": 4188783.0}, {"date": "1998-07-03", "close": 0.7333079, "volume": 4149455.0}, {"date": "1998-07-06", "close": 0.75587122, "volume": 2573160.0}, {"date": "1998-07-07", "close": 0.7550034, "volume": 6332557.0}, {"date": "1998-07-08", "close": 0.76021032, "volume": 4040066.0}, {"date": "1998-07-09", "close": 0.75760686, "volume": 3545401.0}, {"date": "1998-07-10", "close": 0.7463252, "volume": 10579187.0}, {"date": "1998-07-13", "close": 0.74111828, "volume": 4943767.0}, {"date": "1998-07-14", "close": 0.75847468, "volume": 2584004.0}, {"date": "1998-07-15", "close": 0.771144852, "volume": 8318465.0}, {"date": "1998-07-16", "close": 0.781038, "volume": 7619414.0}, {"date": "1998-07-17", "close": 0.77930236, "volume": 5968945.0}, {"date": "1998-07-20", "close": 0.7680207, "volume": 3371494.0}, {"date": "1998-07-21", "close": 0.7593425, "volume": 2596184.0}, {"date": "1998-07-22", "close": 0.75673904, "volume": 7423475.0}, {"date": "1998-07-23", "close": 0.76021032, "volume": 7999608.0}, {"date": "1998-07-24", "close": 0.7680207, "volume": 2516593.0}, {"date": "1998-07-27", "close": 0.7680207, "volume": 2443041.0}, {"date": "1998-07-28", "close": 0.7766989, "volume": 2181109.0}, {"date": "1998-07-29", "close": 0.7593425, "volume": 9074797.0}, {"date": "1998-07-30", "close": 0.77409544, "volume": 4278249.0}, {"date": "1998-07-31", "close": 0.7897162, "volume": 16875689.0}, {"date": "1998-08-03", "close": 0.7723598, "volume": 986426.0}, {"date": "1998-08-04", "close": 0.781038, "volume": 12888929.0}, {"date": "1998-08-05", "close": 0.768801738, "volume": 3873776.0}, {"date": "1998-08-06", "close": 0.74719302, "volume": 5586377.0}, {"date": "1998-08-07", "close": 0.7506643, "volume": 4291132.0}, {"date": "1998-08-10", "close": 0.7550034, "volume": 2428453.0}, {"date": "1998-08-11", "close": 0.7463252, "volume": 2291397.0}, {"date": "1998-08-12", "close": 0.7463252, "volume": 9222684.0}, {"date": "1998-08-13", "close": 0.75890859, "volume": 8785797.0}, {"date": "1998-08-14", "close": 0.78624492, "volume": 12427738.0}, {"date": "1998-08-17", "close": 0.7723598, "volume": 1701067.0}, {"date": "1998-08-18", "close": 0.7766989, "volume": 9692275.0}, {"date": "1998-08-19", "close": 0.78450928, "volume": 7345152.0}, {"date": "1998-08-20", "close": 0.8070726, "volume": 10972275.0}, {"date": "1998-08-21", "close": 0.806551908, "volume": 8272706.0}, {"date": "1998-08-24", "close": 0.80446914, "volume": 5211081.0}, {"date": "1998-08-25", "close": 0.8070726, "volume": 4858312.0}, {"date": "1998-08-26", "close": 0.8070726, "volume": 4713178.0}, {"date": "1998-08-27", "close": 0.78450928, "volume": 8129232.0}, {"date": "1998-08-28", "close": 0.789542636, "volume": 8414303.0}, {"date": "1998-08-31", "close": 0.77409544, "volume": 15729621.0}, {"date": "1998-09-01", "close": 0.7723598, "volume": 3816091.0}, {"date": "1998-09-02", "close": 0.7940553, "volume": 8117628.0}, {"date": "1998-09-03", "close": 0.77930236, "volume": 5265090.0}, {"date": "1998-09-04", "close": 0.7940553, "volume": 5213800.0}, {"date": "1998-09-07", "close": 0.8114117, "volume": 4196780.0}, {"date": "1998-09-08", "close": 0.7766989, "volume": 7380793.0}, {"date": "1998-09-09", "close": 0.7766989, "volume": 3957122.0}, {"date": "1998-09-10", "close": 0.7766989, "volume": 3064668.0}, {"date": "1998-09-11", "close": 0.7550034, "volume": 6279643.0}, {"date": "1998-09-14", "close": 0.765330458, "volume": 3075016.0}, {"date": "1998-09-15", "close": 0.7766989, "volume": 5643405.0}, {"date": "1998-09-16", "close": 0.7723598, "volume": 6709882.0}, {"date": "1998-09-17", "close": 0.7853771, "volume": 8814455.0}, {"date": "1998-09-18", "close": 0.7983944, "volume": 5377717.0}, {"date": "1998-09-21", "close": 0.80533696, "volume": 9642725.0}, {"date": "1998-09-22", "close": 0.80186568, "volume": 9203418.0}, {"date": "1998-09-23", "close": 0.80620478, "volume": 6637206.0}, {"date": "1998-09-24", "close": 0.8114117, "volume": 7051900.0}, {"date": "1998-09-25", "close": 0.8114117, "volume": 9432209.0}, {"date": "1998-09-28", "close": 0.8374463, "volume": 5718928.0}, {"date": "1998-09-29", "close": 0.867212526, "volume": 7381634.0}, {"date": "1998-09-30", "close": 0.8504636, "volume": 7752091.0}, {"date": "1998-10-01", "close": 0.8461245, "volume": 1823788.0}, {"date": "1998-10-02", "close": 0.8331072, "volume": 3808912.0}, {"date": "1998-10-05", "close": 0.8331072, "volume": 1774366.0}, {"date": "1998-10-06", "close": 0.83657848, "volume": 6294450.0}, {"date": "1998-10-07", "close": 0.85653834, "volume": 5905649.0}, {"date": "1998-10-08", "close": 0.85219924, "volume": 3517538.0}, {"date": "1998-10-09", "close": 0.86782, "volume": 11658443.0}, {"date": "1998-10-12", "close": 0.8721591, "volume": 13586170.0}, {"date": "1998-10-13", "close": 0.86261308, "volume": 15458148.0}, {"date": "1998-10-14", "close": 0.8504636, "volume": 5680637.0}, {"date": "1998-10-15", "close": 0.82963592, "volume": 5922553.0}, {"date": "1998-10-16", "close": 0.851157856, "volume": 22125925.0}, {"date": "1998-10-19", "close": 0.8634809, "volume": 5256609.0}, {"date": "1998-10-20", "close": 0.872940138, "volume": 6676673.0}, {"date": "1998-10-21", "close": 0.8764982, "volume": 8164677.0}, {"date": "1998-10-22", "close": 0.87389474, "volume": 5748542.0}, {"date": "1998-10-23", "close": 0.872679792, "volume": 12006176.0}, {"date": "1998-10-26", "close": 0.87476256, "volume": 5100804.0}, {"date": "1998-10-27", "close": 0.89125114, "volume": 7578922.0}, {"date": "1998-10-28", "close": 0.911211, "volume": 13080247.0}, {"date": "1998-10-29", "close": 0.918500688, "volume": 16775230.0}, {"date": "1998-10-30", "close": 0.923707608, "volume": 20896165.0}, {"date": "1998-11-02", "close": 0.9198892, "volume": 9888145.0}, {"date": "1998-11-03", "close": 0.88864768, "volume": 1478890.0}, {"date": "1998-11-04", "close": 0.86955564, "volume": 7386601.0}, {"date": "1998-11-05", "close": 0.864869412, "volume": 16407884.0}, {"date": "1998-11-06", "close": 0.85610443, "volume": 18888180.0}, {"date": "1998-11-09", "close": 0.84786014, "volume": 10347134.0}, {"date": "1998-11-10", "close": 0.8417854, "volume": 6307114.0}, {"date": "1998-11-11", "close": 0.86608436, "volume": 4836084.0}, {"date": "1998-11-12", "close": 0.86608436, "volume": 25572676.0}, {"date": "1998-11-13", "close": 0.85567052, "volume": 2786246.0}, {"date": "1998-11-16", "close": 0.86738609, "volume": 9578104.0}, {"date": "1998-11-17", "close": 0.87693211, "volume": 6937234.0}, {"date": "1998-11-18", "close": 0.86782, "volume": 6009553.0}, {"date": "1998-11-19", "close": 0.8808373, "volume": 10285048.0}, {"date": "1998-11-20", "close": 0.8808373, "volume": 13049273.0}, {"date": "1998-11-23", "close": 0.909215014, "volume": 5250029.0}, {"date": "1998-11-24", "close": 0.92249266, "volume": 6408414.0}, {"date": "1998-11-25", "close": 0.91728574, "volume": 11996001.0}, {"date": "1998-11-26", "close": 0.92769958, "volume": 10199258.0}, {"date": "1998-11-27", "close": 0.9198892, "volume": 4967954.0}, {"date": "1998-11-30", "close": 0.92726567, "volume": 7195524.0}, {"date": "1998-12-01", "close": 0.89211896, "volume": 9724275.0}, {"date": "1998-12-02", "close": 0.907479374, "volume": 1917126.0}, {"date": "1998-12-03", "close": 0.8808373, "volume": 6374651.0}, {"date": "1998-12-04", "close": 0.90947536, "volume": 3918739.0}, {"date": "1998-12-07", "close": 0.9285674, "volume": 2295372.0}, {"date": "1998-12-08", "close": 0.93637778, "volume": 7056279.0}, {"date": "1998-12-09", "close": 0.9372456, "volume": 6376679.0}, {"date": "1998-12-10", "close": 0.91641792, "volume": 3075534.0}, {"date": "1998-12-11", "close": 0.87259301, "volume": 3750882.0}, {"date": "1998-12-14", "close": 0.86608436, "volume": 6382095.0}, {"date": "1998-12-15", "close": 0.8591418, "volume": 9104768.0}, {"date": "1998-12-16", "close": 0.85306706, "volume": 8845993.0}, {"date": "1998-12-17", "close": 0.86695218, "volume": 3576145.0}, {"date": "1998-12-18", "close": 0.8634809, "volume": 14170565.0}, {"date": "1998-12-21", "close": 0.84872796, "volume": 4485158.0}, {"date": "1998-12-22", "close": 0.86434872, "volume": 5102383.0}, {"date": "1998-12-23", "close": 0.86434872, "volume": 1524832.0}, {"date": "1998-12-24", "close": 0.85827398, "volume": 3010325.0}, {"date": "1998-12-25", "close": 0.85827398, "volume": null}, {"date": "1998-12-28", "close": 0.85827398, "volume": null}, {"date": "1998-12-29", "close": 0.86521654, "volume": 3330967.0}, {"date": "1998-12-30", "close": 0.86782, "volume": 5318856.0}, {"date": "1998-12-31", "close": 0.86782, "volume": 2072803.0}, {"date": "1999-01-01", "close": 0.86782, "volume": null}, {"date": "1999-01-04", "close": 0.87910166, "volume": 4236812.0}, {"date": "1999-01-05", "close": 0.88864768, "volume": 11260112.0}, {"date": "1999-01-06", "close": 0.88344076, "volume": 7932244.0}, {"date": "1999-01-07", "close": 0.8938546, "volume": 10923613.0}, {"date": "1999-01-08", "close": 0.9025328, "volume": 7392501.0}, {"date": "1999-01-11", "close": 0.89472242, "volume": 4381519.0}, {"date": "1999-01-12", "close": 0.8851764, "volume": 5748001.0}, {"date": "1999-01-13", "close": 0.87996948, "volume": 3251896.0}, {"date": "1999-01-14", "close": 0.88864768, "volume": 5597313.0}, {"date": "1999-01-15", "close": 0.888908026, "volume": 7000023.0}, {"date": "1999-01-18", "close": 0.89038332, "volume": 5262082.0}, {"date": "1999-01-19", "close": 0.89732588, "volume": 2103293.0}, {"date": "1999-01-20", "close": 0.915376536, "volume": 12751700.0}, {"date": "1999-01-21", "close": 0.93247259, "volume": 13779597.0}, {"date": "1999-01-22", "close": 0.9762975, "volume": 17206414.0}, {"date": "1999-01-25", "close": 1.0066712, "volume": 13170404.0}, {"date": "1999-01-26", "close": 1.0066712, "volume": null}, {"date": "1999-01-27", "close": 0.98584352, "volume": 6889747.0}, {"date": "1999-01-28", "close": 0.9719584, "volume": 7188760.0}, {"date": "1999-01-29", "close": 0.98150442, "volume": 12335761.0}, {"date": "1999-02-01", "close": 0.9849757, "volume": 6208776.0}, {"date": "1999-02-02", "close": 0.980896946, "volume": 4282098.0}, {"date": "1999-02-03", "close": 1.00580338, "volume": 4644488.0}, {"date": "1999-02-04", "close": 0.9936539, "volume": 4770609.0}, {"date": "1999-02-05", "close": 0.96588366, "volume": 8297642.0}, {"date": "1999-02-08", "close": 0.9676193, "volume": 1981402.0}, {"date": "1999-02-09", "close": 0.9632802, "volume": 3984997.0}, {"date": "1999-02-10", "close": 0.96848712, "volume": 5525443.0}, {"date": "1999-02-11", "close": 0.97716532, "volume": 6436646.0}, {"date": "1999-02-12", "close": 0.9719584, "volume": 4765850.0}, {"date": "1999-02-15", "close": 0.9632802, "volume": 10630361.0}, {"date": "1999-02-16", "close": 0.96154456, "volume": 3652589.0}, {"date": "1999-02-17", "close": 0.97976878, "volume": 7550690.0}, {"date": "1999-02-18", "close": 0.96067674, "volume": 6062870.0}, {"date": "1999-02-19", "close": 0.978640614, "volume": 12721209.0}, {"date": "1999-02-22", "close": 0.9502629, "volume": 8416838.0}, {"date": "1999-02-23", "close": 0.947051966, "volume": 5733908.0}, {"date": "1999-02-24", "close": 0.98801307, "volume": 7782904.0}, {"date": "1999-02-25", "close": 0.9893148, "volume": 5702081.0}, {"date": "1999-02-26", "close": 0.9806366, "volume": 4741191.0}, {"date": "1999-03-01", "close": 0.9936539, "volume": 4372669.0}, {"date": "1999-03-02", "close": 1.01014248, "volume": 22234484.0}, {"date": "1999-03-03", "close": 1.0153494, "volume": 6568009.0}, {"date": "1999-03-04", "close": 1.01014248, "volume": 3362310.0}, {"date": "1999-03-05", "close": 1.005976944, "volume": 2545228.0}, {"date": "1999-03-08", "close": 1.032098326, "volume": 3034016.0}, {"date": "1999-03-09", "close": 1.02489542, "volume": 4067042.0}, {"date": "1999-03-10", "close": 1.0327058, "volume": 11646182.0}, {"date": "1999-03-11", "close": 1.0587404, "volume": 19697368.0}, {"date": "1999-03-12", "close": 1.0327058, "volume": 1690558.0}, {"date": "1999-03-15", "close": 1.03791272, "volume": 13006568.0}, {"date": "1999-03-16", "close": 1.0153494, "volume": 6390634.0}, {"date": "1999-03-17", "close": 1.0110103, "volume": 6002189.0}, {"date": "1999-03-18", "close": 0.997993, "volume": 3761494.0}, {"date": "1999-03-19", "close": 0.99278608, "volume": 7750812.0}, {"date": "1999-03-22", "close": 1.0153494, "volume": 3892236.0}, {"date": "1999-03-23", "close": 1.013006286, "volume": 5024821.0}, {"date": "1999-03-24", "close": 1.0240276, "volume": 4927934.0}, {"date": "1999-03-25", "close": 1.014655144, "volume": 5071271.0}, {"date": "1999-03-26", "close": 1.0196885, "volume": 4028416.0}, {"date": "1999-03-29", "close": 1.015175836, "volume": 5990044.0}, {"date": "1999-03-30", "close": 1.0196885, "volume": 12759409.0}, {"date": "1999-03-31", "close": 1.041384, "volume": 9130661.0}, {"date": "1999-04-01", "close": 1.05613694, "volume": 4926932.0}, {"date": "1999-04-02", "close": 1.05613694, "volume": null}, {"date": "1999-04-05", "close": 1.05613694, "volume": null}, {"date": "1999-04-06", "close": 1.0934532, "volume": 4676569.0}, {"date": "1999-04-07", "close": 1.0674186, "volume": 7186686.0}, {"date": "1999-04-08", "close": 1.0717577, "volume": 4206702.0}, {"date": "1999-04-09", "close": 1.0674186, "volume": 8734738.0}, {"date": "1999-04-12", "close": 1.041384, "volume": 1035814.0}, {"date": "1999-04-13", "close": 1.04051618, "volume": 8205008.0}, {"date": "1999-04-14", "close": 1.0500622, "volume": 5857551.0}, {"date": "1999-04-15", "close": 1.051103584, "volume": 8217672.0}, {"date": "1999-04-16", "close": 1.0760968, "volume": 5194349.0}, {"date": "1999-04-19", "close": 1.128166, "volume": 17022067.0}, {"date": "1999-04-20", "close": 1.1542006, "volume": 28712129.0}, {"date": "1999-04-21", "close": 1.1194878, "volume": 11483937.0}, {"date": "1999-04-22", "close": 1.10820614, "volume": 18555265.0}, {"date": "1999-04-23", "close": 1.0891141, "volume": 11749441.0}, {"date": "1999-04-26", "close": 1.074014032, "volume": 6736858.0}, {"date": "1999-04-27", "close": 1.1108096, "volume": 6102279.0}, {"date": "1999-04-28", "close": 1.1021314, "volume": 5398954.0}, {"date": "1999-04-29", "close": 1.07002206, "volume": 6507605.0}, {"date": "1999-04-30", "close": 1.06655078, "volume": 27918589.0}, {"date": "1999-05-03", "close": 1.0327058, "volume": 3729241.0}, {"date": "1999-05-04", "close": 1.041384, "volume": 4408933.0}, {"date": "1999-05-05", "close": 1.03530926, "volume": 5360731.0}, {"date": "1999-05-06", "close": 0.997993, "volume": 2926655.0}, {"date": "1999-05-07", "close": 0.94852726, "volume": 11460867.0}, {"date": "1999-05-10", "close": 0.95980892, "volume": 13973036.0}, {"date": "1999-05-11", "close": 0.97369404, "volume": 6781233.0}, {"date": "1999-05-12", "close": 0.968313556, "volume": 5993847.0}, {"date": "1999-05-13", "close": 0.9589411, "volume": 4627526.0}, {"date": "1999-05-14", "close": 0.960156048, "volume": 6848298.0}, {"date": "1999-05-17", "close": 0.930823732, "volume": 4680890.0}, {"date": "1999-05-18", "close": 0.934121448, "volume": 6016858.0}, {"date": "1999-05-19", "close": 0.900883942, "volume": 14153868.0}, {"date": "1999-05-20", "close": 0.9025328, "volume": 16740050.0}, {"date": "1999-05-21", "close": 0.9459238, "volume": 26262140.0}, {"date": "1999-05-24", "close": 0.9372456, "volume": 6622122.0}, {"date": "1999-05-25", "close": 0.93203868, "volume": 8713270.0}, {"date": "1999-05-26", "close": 0.94852726, "volume": 3849589.0}, {"date": "1999-05-27", "close": 0.9372456, "volume": 4867887.0}, {"date": "1999-05-28", "close": 0.92509612, "volume": 11075039.0}, {"date": "1999-05-31", "close": 0.9285674, "volume": 3305386.0}, {"date": "1999-06-01", "close": 0.94505598, "volume": 2491254.0}, {"date": "1999-06-02", "close": 0.97282622, "volume": 15948503.0}, {"date": "1999-06-03", "close": 0.99972864, "volume": 21540227.0}, {"date": "1999-06-04", "close": 0.9676193, "volume": 13449102.0}, {"date": "1999-06-07", "close": 0.9719584, "volume": 4621269.0}, {"date": "1999-06-08", "close": 0.98237224, "volume": 13421378.0}, {"date": "1999-06-09", "close": 0.9806366, "volume": 7594374.0}, {"date": "1999-06-10", "close": 0.9719584, "volume": 7431967.0}, {"date": "1999-06-11", "close": 0.9329065, "volume": 8588336.0}, {"date": "1999-06-14", "close": 0.9329065, "volume": null}, {"date": "1999-06-15", "close": 0.9502629, "volume": 2967585.0}, {"date": "1999-06-16", "close": 0.95330027, "volume": 4250305.0}, {"date": "1999-06-17", "close": 0.943233558, "volume": 9286223.0}, {"date": "1999-06-18", "close": 0.957812934, "volume": 9767060.0}, {"date": "1999-06-21", "close": 0.964755494, "volume": 4090998.0}, {"date": "1999-06-22", "close": 0.9676193, "volume": 21191630.0}, {"date": "1999-06-23", "close": 0.9459238, "volume": 7186986.0}, {"date": "1999-06-24", "close": 0.91815356, "volume": 13159929.0}, {"date": "1999-06-25", "close": 0.87910166, "volume": 26963172.0}, {"date": "1999-06-28", "close": 0.8851764, "volume": 11432428.0}, {"date": "1999-06-29", "close": 0.8808373, "volume": 23746088.0}, {"date": "1999-06-30", "close": 0.88344076, "volume": 22020914.0}, {"date": "1999-07-01", "close": 0.900450032, "volume": 8446348.0}, {"date": "1999-07-02", "close": 0.901578198, "volume": 19836521.0}, {"date": "1999-07-05", "close": 0.9372456, "volume": 10729299.0}, {"date": "1999-07-06", "close": 0.981851548, "volume": 16787825.0}, {"date": "1999-07-07", "close": 0.94852726, "volume": 9999009.0}, {"date": "1999-07-08", "close": 0.954602, "volume": 7061015.0}, {"date": "1999-07-09", "close": 0.9372456, "volume": 11222442.0}, {"date": "1999-07-12", "close": 0.9459238, "volume": 7607061.0}, {"date": "1999-07-13", "close": 0.93377432, "volume": 12643912.0}, {"date": "1999-07-14", "close": 0.92769958, "volume": 7226764.0}, {"date": "1999-07-15", "close": 0.952172104, "volume": 14838331.0}, {"date": "1999-07-16", "close": 0.9415847, "volume": 3511408.0}, {"date": "1999-07-19", "close": 0.9415847, "volume": 2579417.0}, {"date": "1999-07-20", "close": 0.94418816, "volume": 10056659.0}, {"date": "1999-07-21", "close": 0.925356466, "volume": 6893665.0}, {"date": "1999-07-22", "close": 0.92943522, "volume": 7324929.0}, {"date": "1999-07-23", "close": 0.934555358, "volume": 14447662.0}, {"date": "1999-07-26", "close": 0.91815356, "volume": 5327026.0}, {"date": "1999-07-27", "close": 0.9068719, "volume": 6179599.0}, {"date": "1999-07-28", "close": 0.90600408, "volume": 5777684.0}, {"date": "1999-07-29", "close": 0.910690308, "volume": 11285520.0}, {"date": "1999-07-30", "close": 0.911211, "volume": 10241317.0}, {"date": "1999-08-02", "close": 0.8938546, "volume": 2373441.0}, {"date": "1999-08-03", "close": 0.89125114, "volume": 8584718.0}, {"date": "1999-08-04", "close": 0.89125114, "volume": 7257069.0}, {"date": "1999-08-05", "close": 0.893507472, "volume": 7041864.0}, {"date": "1999-08-06", "close": 0.88344076, "volume": 11581699.0}, {"date": "1999-08-09", "close": 0.87910166, "volume": 6968749.0}, {"date": "1999-08-10", "close": 0.87129128, "volume": 13680936.0}, {"date": "1999-08-11", "close": 0.866691834, "volume": 14838411.0}, {"date": "1999-08-12", "close": 0.875456816, "volume": 7209917.0}, {"date": "1999-08-13", "close": 0.86782, "volume": 15170531.0}, {"date": "1999-08-16", "close": 0.90426844, "volume": 14236593.0}, {"date": "1999-08-17", "close": 0.899582212, "volume": 15300638.0}, {"date": "1999-08-18", "close": 0.9198892, "volume": 5817082.0}, {"date": "1999-08-19", "close": 0.9372456, "volume": 11553732.0}, {"date": "1999-08-20", "close": 0.954602, "volume": 19092473.0}, {"date": "1999-08-23", "close": 0.97369404, "volume": 5304867.0}, {"date": "1999-08-24", "close": 1.0066712, "volume": 17561119.0}, {"date": "1999-08-25", "close": 0.997993, "volume": 11430308.0}, {"date": "1999-08-26", "close": 0.9762975, "volume": 7893307.0}, {"date": "1999-08-27", "close": 0.9719584, "volume": 8724436.0}, {"date": "1999-08-30", "close": 0.95286636, "volume": 7863889.0}, {"date": "1999-08-31", "close": 0.9285674, "volume": 21772637.0}, {"date": "1999-09-01", "close": 0.9459238, "volume": 4912701.0}, {"date": "1999-09-02", "close": 0.97022276, "volume": 10017584.0}, {"date": "1999-09-03", "close": 0.954602, "volume": 10664965.0}, {"date": "1999-09-06", "close": 0.94939508, "volume": 3046600.0}, {"date": "1999-09-07", "close": 0.9459238, "volume": 1619011.0}, {"date": "1999-09-08", "close": 0.9719584, "volume": 5776175.0}, {"date": "1999-09-09", "close": 0.958420408, "volume": 3426782.0}, {"date": "1999-09-10", "close": 0.954602, "volume": 6439561.0}, {"date": "1999-09-13", "close": 0.954602, "volume": 6894575.0}, {"date": "1999-09-14", "close": 0.9632802, "volume": 6831831.0}, {"date": "1999-09-15", "close": 0.959722138, "volume": 4955290.0}, {"date": "1999-09-16", "close": 0.952345668, "volume": 30246572.0}, {"date": "1999-09-17", "close": 0.9502629, "volume": 7605448.0}, {"date": "1999-09-20", "close": 0.9242283, "volume": 6371748.0}, {"date": "1999-09-21", "close": 0.90947536, "volume": 6976620.0}, {"date": "1999-09-22", "close": 0.908954668, "volume": 13544883.0}, {"date": "1999-09-23", "close": 0.91207882, "volume": 8933177.0}, {"date": "1999-09-24", "close": 0.90340062, "volume": 4870964.0}, {"date": "1999-09-27", "close": 0.9155501, "volume": 3263131.0}, {"date": "1999-09-28", "close": 0.910429962, "volume": 6435759.0}, {"date": "1999-09-29", "close": 0.897846572, "volume": 7561614.0}, {"date": "1999-09-30", "close": 0.9025328, "volume": 10313106.0}, {"date": "1999-10-01", "close": 0.91077709, "volume": 11359752.0}, {"date": "1999-10-04", "close": 0.8895155, "volume": 4902849.0}, {"date": "1999-10-05", "close": 0.8981937, "volume": 12755203.0}, {"date": "1999-10-06", "close": 0.8808373, "volume": 13808532.0}, {"date": "1999-10-07", "close": 0.886391348, "volume": 22376334.0}, {"date": "1999-10-08", "close": 0.8851764, "volume": 13011062.0}, {"date": "1999-10-11", "close": 0.8851764, "volume": 6856641.0}, {"date": "1999-10-12", "close": 0.8981937, "volume": 8990056.0}, {"date": "1999-10-13", "close": 0.88864768, "volume": 2723987.0}, {"date": "1999-10-14", "close": 0.894548856, "volume": 25327902.0}, {"date": "1999-10-15", "close": 0.873374048, "volume": 9455429.0}, {"date": "1999-10-18", "close": 0.8504636, "volume": 7052004.0}, {"date": "1999-10-19", "close": 0.83831412, "volume": 11289945.0}, {"date": "1999-10-20", "close": 0.8548027, "volume": 9916100.0}, {"date": "1999-10-21", "close": 0.8721591, "volume": 13280796.0}, {"date": "1999-10-22", "close": 0.875890726, "volume": 18556844.0}, {"date": "1999-10-25", "close": 0.88344076, "volume": 3341545.0}, {"date": "1999-10-26", "close": 0.8634809, "volume": 5324825.0}, {"date": "1999-10-27", "close": 0.85740616, "volume": 8965039.0}, {"date": "1999-10-28", "close": 0.8461245, "volume": 143192863.0}, {"date": "1999-10-29", "close": 0.86261308, "volume": 26410615.0}, {"date": "1999-11-01", "close": 0.864435502, "volume": 6077896.0}, {"date": "1999-11-02", "close": 0.86174526, "volume": 35616107.0}, {"date": "1999-11-03", "close": 0.90600408, "volume": 33457768.0}, {"date": "1999-11-04", "close": 0.9459238, "volume": 16100413.0}, {"date": "1999-11-05", "close": 0.93377432, "volume": 5840174.0}, {"date": "1999-11-08", "close": 0.911211, "volume": 4995103.0}, {"date": "1999-11-09", "close": 0.92813349, "volume": 19954149.0}, {"date": "1999-11-10", "close": 0.923967954, "volume": 15163098.0}, {"date": "1999-11-11", "close": 0.9242283, "volume": 20170081.0}, {"date": "1999-11-12", "close": 0.927959926, "volume": 16461225.0}, {"date": "1999-11-15", "close": 0.942712866, "volume": 11840117.0}, {"date": "1999-11-16", "close": 0.92769958, "volume": 2323604.0}, {"date": "1999-11-17", "close": 0.933861102, "volume": 18696216.0}, {"date": "1999-11-18", "close": 0.94332034, "volume": 13368682.0}, {"date": "1999-11-19", "close": 0.95373418, "volume": 20156645.0}, {"date": "1999-11-22", "close": 0.96848712, "volume": 8441002.0}, {"date": "1999-11-23", "close": 0.94765944, "volume": 10228746.0}, {"date": "1999-11-24", "close": 0.9502629, "volume": 13674172.0}, {"date": "1999-11-25", "close": 0.943927814, "volume": 19783745.0}, {"date": "1999-11-26", "close": 0.9459238, "volume": 5024095.0}, {"date": "1999-11-29", "close": 0.9372456, "volume": 6899680.0}, {"date": "1999-11-30", "close": 0.931865116, "volume": 9418382.0}, {"date": "1999-12-01", "close": 0.9372456, "volume": 8055426.0}, {"date": "1999-12-02", "close": 0.9632802, "volume": 14129243.0}, {"date": "1999-12-03", "close": 0.93550996, "volume": 18386578.0}, {"date": "1999-12-06", "close": 0.9372456, "volume": 46330276.0}, {"date": "1999-12-07", "close": 0.911211, "volume": 13901201.0}, {"date": "1999-12-08", "close": 0.9025328, "volume": 2900440.0}, {"date": "1999-12-09", "close": 0.897586226, "volume": 11035952.0}, {"date": "1999-12-10", "close": 0.88344076, "volume": 13209583.0}, {"date": "1999-12-13", "close": 0.884829272, "volume": 5533890.0}, {"date": "1999-12-14", "close": 0.876237854, "volume": 11236478.0}, {"date": "1999-12-15", "close": 0.8764982, "volume": 10975905.0}, {"date": "1999-12-16", "close": 0.86782, "volume": 7073587.0}, {"date": "1999-12-17", "close": 0.8634809, "volume": 11016582.0}, {"date": "1999-12-20", "close": 0.85306706, "volume": 17369938.0}, {"date": "1999-12-21", "close": 0.8634809, "volume": 14993743.0}, {"date": "1999-12-22", "close": 0.87736602, "volume": 7129324.0}, {"date": "1999-12-23", "close": 0.8764982, "volume": 57178528.0}, {"date": "1999-12-24", "close": 0.8938546, "volume": 1437406.0}, {"date": "1999-12-27", "close": 0.8938546, "volume": null}, {"date": "1999-12-28", "close": 0.8938546, "volume": null}, {"date": "1999-12-29", "close": 0.885697092, "volume": 1946959.0}, {"date": "1999-12-30", "close": 0.895069548, "volume": 1673239.0}, {"date": "1999-12-31", "close": 0.895069548, "volume": null}, {"date": "2000-01-03", "close": 0.895069548, "volume": null}, {"date": "2000-01-04", "close": 0.8721591, "volume": 8156599.0}, {"date": "2000-01-05", "close": 0.86174526, "volume": 6530997.0}, {"date": "2000-01-06", "close": 0.85306706, "volume": 7494446.0}, {"date": "2000-01-07", "close": 0.85219924, "volume": 13704443.0}, {"date": "2000-01-10", "close": 0.857579724, "volume": 10818372.0}, {"date": "2000-01-11", "close": 0.83484284, "volume": 18759339.0}, {"date": "2000-01-12", "close": 0.83571066, "volume": 14218329.0}, {"date": "2000-01-13", "close": 0.83397502, "volume": 15573022.0}, {"date": "2000-01-14", "close": 0.829375574, "volume": 7590434.0}, {"date": "2000-01-17", "close": 0.82529682, "volume": 19187758.0}, {"date": "2000-01-18", "close": 0.8200899, "volume": 15414441.0}, {"date": "2000-01-19", "close": 0.8114117, "volume": 11260538.0}, {"date": "2000-01-20", "close": 0.81531689, "volume": 25280773.0}, {"date": "2000-01-21", "close": 0.80880824, "volume": 10619472.0}, {"date": "2000-01-24", "close": 0.7940553, "volume": 8761033.0}, {"date": "2000-01-25", "close": 0.783120768, "volume": 29682976.0}, {"date": "2000-01-26", "close": 0.783120768, "volume": null}, {"date": "2000-01-27", "close": 0.76888852, "volume": 10608018.0}, {"date": "2000-01-28", "close": 0.7680207, "volume": 30564737.0}, {"date": "2000-01-31", "close": 0.739035512, "volume": 20140847.0}, {"date": "2000-02-01", "close": 0.77930236, "volume": 31443179.0}, {"date": "2000-02-02", "close": 0.828073844, "volume": 29985515.0}, {"date": "2000-02-03", "close": 0.8200899, "volume": 12685488.0}, {"date": "2000-02-07", "close": 0.8027335, "volume": 3739992.0}, {"date": "2000-02-08", "close": 0.7983944, "volume": 11863151.0}, {"date": "2000-02-09", "close": 0.7723598, "volume": 10836245.0}, {"date": "2000-02-10", "close": 0.77496326, "volume": 7292837.0}, {"date": "2000-02-11", "close": 0.7766989, "volume": 12333353.0}, {"date": "2000-02-14", "close": 0.7636816, "volume": 6026872.0}, {"date": "2000-02-16", "close": 0.7550034, "volume": 11194268.0}, {"date": "2000-02-17", "close": 0.75153212, "volume": 6698451.0}, {"date": "2000-02-21", "close": 0.747800494, "volume": 7238863.0}, {"date": "2000-02-23", "close": 0.781038, "volume": 7443710.0}, {"date": "2000-02-24", "close": 0.824429, "volume": 19409059.0}, {"date": "2000-02-25", "close": 0.84525668, "volume": 14915363.0}, {"date": "2000-02-28", "close": 0.8461245, "volume": 7390565.0}, {"date": "2000-02-29", "close": 0.8417854, "volume": 13517976.0}, {"date": "2000-03-01", "close": 0.8808373, "volume": 24177087.0}, {"date": "2000-03-02", "close": 0.8808373, "volume": 52442281.0}, {"date": "2000-03-03", "close": 0.8808373, "volume": 16614701.0}, {"date": "2000-03-06", "close": 0.8548027, "volume": 20900613.0}, {"date": "2000-03-07", "close": 0.819308862, "volume": 26191549.0}, {"date": "2000-03-08", "close": 0.80880824, "volume": 8910869.0}, {"date": "2000-03-09", "close": 0.81097779, "volume": 5346858.0}, {"date": "2000-03-13", "close": 0.79058402, "volume": 5459001.0}, {"date": "2000-03-14", "close": 0.7897162, "volume": 7838089.0}, {"date": "2000-03-15", "close": 0.7897162, "volume": 6826058.0}, {"date": "2000-03-16", "close": 0.81054388, "volume": 4034489.0}, {"date": "2000-03-17", "close": 0.8287681, "volume": 14024786.0}, {"date": "2000-03-20", "close": 0.85653834, "volume": 8617202.0}, {"date": "2000-03-21", "close": 0.821304848, "volume": 9233240.0}, {"date": "2000-03-22", "close": 0.831979034, "volume": 2984836.0}, {"date": "2000-03-23", "close": 0.836665262, "volume": 6697022.0}, {"date": "2000-03-24", "close": 0.856798686, "volume": 7896937.0}, {"date": "2000-03-27", "close": 0.86434872, "volume": 13038868.0}, {"date": "2000-03-28", "close": 0.836925608, "volume": 10351259.0}, {"date": "2000-03-29", "close": 0.82790028, "volume": 12953516.0}, {"date": "2000-03-30", "close": 0.80533696, "volume": 9329826.0}, {"date": "2000-03-31", "close": 0.8027335, "volume": 11302701.0}, {"date": "2000-04-03", "close": 0.827379588, "volume": 10260872.0}, {"date": "2000-04-04", "close": 0.820437028, "volume": 12569185.0}, {"date": "2000-04-05", "close": 0.8417854, "volume": 3791074.0}, {"date": "2000-04-06", "close": 0.8461245, "volume": 6527598.0}, {"date": "2000-04-07", "close": 0.8331072, "volume": 9164942.0}, {"date": "2000-04-10", "close": 0.82182554, "volume": 10889989.0}, {"date": "2000-04-11", "close": 0.81748644, "volume": 5631444.0}, {"date": "2000-04-12", "close": 0.804122012, "volume": 7357332.0}, {"date": "2000-04-13", "close": 0.803514538, "volume": 6926056.0}, {"date": "2000-04-14", "close": 0.82529682, "volume": 5348540.0}, {"date": "2000-04-17", "close": 0.8157508, "volume": 11094363.0}, {"date": "2000-04-18", "close": 0.82356118, "volume": 14738575.0}, {"date": "2000-04-19", "close": 0.8374463, "volume": 5437406.0}, {"date": "2000-04-20", "close": 0.824429, "volume": 4545689.0}, {"date": "2000-04-26", "close": 0.827726716, "volume": 9340220.0}, {"date": "2000-04-27", "close": 0.8027335, "volume": 13033544.0}, {"date": "2000-04-28", "close": 0.795443812, "volume": 40452098.0}, {"date": "2000-05-01", "close": 0.7897162, "volume": 6836786.0}, {"date": "2000-05-02", "close": 0.78624492, "volume": 5456846.0}, {"date": "2000-05-03", "close": 0.806117998, "volume": 6061626.0}, {"date": "2000-05-04", "close": 0.800650732, "volume": 4513920.0}, {"date": "2000-05-05", "close": 0.824429, "volume": 4248231.0}, {"date": "2000-05-08", "close": 0.81922208, "volume": 8821253.0}, {"date": "2000-05-09", "close": 0.79492312, "volume": 8520707.0}, {"date": "2000-05-10", "close": 0.8027335, "volume": 7027160.0}, {"date": "2000-05-11", "close": 0.78711274, "volume": 3151414.0}, {"date": "2000-05-12", "close": 0.79058402, "volume": 4323765.0}, {"date": "2000-05-15", "close": 0.8070726, "volume": 2883904.0}, {"date": "2000-05-16", "close": 0.8114117, "volume": 7907631.0}, {"date": "2000-05-17", "close": 0.79492312, "volume": 12810767.0}, {"date": "2000-05-18", "close": 0.78450928, "volume": 5013125.0}, {"date": "2000-05-19", "close": 0.7897162, "volume": 1966571.0}, {"date": "2000-05-22", "close": 0.781038, "volume": 9825897.0}, {"date": "2000-05-23", "close": 0.7897162, "volume": 8904335.0}, {"date": "2000-05-24", "close": 0.78017018, "volume": 6546842.0}, {"date": "2000-05-25", "close": 0.81401516, "volume": 6369996.0}, {"date": "2000-05-26", "close": 0.7940553, "volume": 5116142.0}, {"date": "2000-05-29", "close": 0.79188575, "volume": 4361688.0}, {"date": "2000-05-31", "close": 0.79231966, "volume": 525109.0}, {"date": "2000-06-01", "close": 0.8157508, "volume": 16084119.0}, {"date": "2000-06-02", "close": 0.80013004, "volume": 10181466.0}, {"date": "2000-06-05", "close": 0.7940553, "volume": 5712579.0}, {"date": "2000-06-06", "close": 0.809155368, "volume": 5584833.0}, {"date": "2000-06-07", "close": 0.7940553, "volume": 3685741.0}, {"date": "2000-06-08", "close": 0.781038, "volume": 8939918.0}, {"date": "2000-06-09", "close": 0.76628506, "volume": 22347503.0}, {"date": "2000-06-13", "close": 0.7593425, "volume": 20583162.0}, {"date": "2000-06-14", "close": 0.7463252, "volume": 18350315.0}, {"date": "2000-06-15", "close": 0.731832606, "volume": 19408506.0}, {"date": "2000-06-16", "close": 0.7723598, "volume": 17547556.0}, {"date": "2000-06-19", "close": 0.781038, "volume": 16961490.0}, {"date": "2000-06-20", "close": 0.7680207, "volume": 13584280.0}, {"date": "2000-06-21", "close": 0.7680207, "volume": 13740096.0}, {"date": "2000-06-22", "close": 0.76715288, "volume": 9548132.0}, {"date": "2000-06-23", "close": 0.77062416, "volume": 9320182.0}, {"date": "2000-06-26", "close": 0.76628506, "volume": 21348805.0}, {"date": "2000-06-27", "close": 0.7766989, "volume": 9879272.0}, {"date": "2000-06-28", "close": 0.781819038, "volume": 14960130.0}, {"date": "2000-06-29", "close": 0.81314734, "volume": 16346904.0}, {"date": "2000-06-30", "close": 0.8331072, "volume": 24632723.0}, {"date": "2000-07-03", "close": 0.8070726, "volume": 9418866.0}, {"date": "2000-07-04", "close": 0.82095772, "volume": 8789714.0}, {"date": "2000-07-05", "close": 0.824429, "volume": 6015153.0}, {"date": "2000-07-06", "close": 0.82095772, "volume": 11980134.0}, {"date": "2000-07-07", "close": 0.821738758, "volume": 4819179.0}, {"date": "2000-07-10", "close": 0.824429, "volume": 3861469.0}, {"date": "2000-07-11", "close": 0.8027335, "volume": 8613146.0}, {"date": "2000-07-12", "close": 0.809502496, "volume": 5471434.0}, {"date": "2000-07-13", "close": 0.816705402, "volume": 10529107.0}, {"date": "2000-07-14", "close": 0.822866924, "volume": 8310710.0}, {"date": "2000-07-17", "close": 0.82963592, "volume": 7571121.0}, {"date": "2000-07-18", "close": 0.83484284, "volume": 8938513.0}, {"date": "2000-07-19", "close": 0.82269336, "volume": 7484709.0}, {"date": "2000-07-20", "close": 0.81227952, "volume": 5758268.0}, {"date": "2000-07-21", "close": 0.81748644, "volume": 4316367.0}, {"date": "2000-07-24", "close": 0.816358274, "volume": 4289265.0}, {"date": "2000-07-25", "close": 0.8200899, "volume": 4745869.0}, {"date": "2000-07-26", "close": 0.82616464, "volume": 9991461.0}, {"date": "2000-07-27", "close": 0.824429, "volume": 9333721.0}, {"date": "2000-07-28", "close": 0.8200899, "volume": 12327119.0}, {"date": "2000-07-31", "close": 0.824429, "volume": 6989802.0}, {"date": "2000-08-01", "close": 0.81922208, "volume": 6596979.0}, {"date": "2000-08-02", "close": 0.824689346, "volume": 5967632.0}, {"date": "2000-08-03", "close": 0.835103186, "volume": 9165080.0}, {"date": "2000-08-04", "close": 0.8461245, "volume": 31849024.0}, {"date": "2000-08-07", "close": 0.85740616, "volume": 7033406.0}, {"date": "2000-08-08", "close": 0.8417854, "volume": 8321910.0}, {"date": "2000-08-09", "close": 0.8548027, "volume": 11175209.0}, {"date": "2000-08-10", "close": 0.8504636, "volume": 4689578.0}, {"date": "2000-08-11", "close": 0.84872796, "volume": 1934549.0}, {"date": "2000-08-14", "close": 0.8504636, "volume": 4635155.0}, {"date": "2000-08-15", "close": 0.8417854, "volume": 6296444.0}, {"date": "2000-08-16", "close": 0.8417854, "volume": 7313233.0}, {"date": "2000-08-17", "close": 0.83831412, "volume": 9861596.0}, {"date": "2000-08-18", "close": 0.851157856, "volume": 9063815.0}, {"date": "2000-08-21", "close": 0.84265322, "volume": 14377325.0}, {"date": "2000-08-22", "close": 0.85393488, "volume": 11377359.0}, {"date": "2000-08-23", "close": 0.84959578, "volume": 4380782.0}, {"date": "2000-08-24", "close": 0.8591418, "volume": 15902445.0}, {"date": "2000-08-25", "close": 0.84872796, "volume": 4217534.0}, {"date": "2000-08-28", "close": 0.8548027, "volume": 10160678.0}, {"date": "2000-08-29", "close": 0.85393488, "volume": 7021756.0}, {"date": "2000-08-30", "close": 0.8591418, "volume": 5495241.0}, {"date": "2000-08-31", "close": 0.8548027, "volume": 15550667.0}, {"date": "2000-09-01", "close": 0.8591418, "volume": 15848240.0}, {"date": "2000-09-04", "close": 0.833627892, "volume": 7453009.0}, {"date": "2000-09-05", "close": 0.84699232, "volume": 7102487.0}, {"date": "2000-09-06", "close": 0.8417854, "volume": 3924316.0}, {"date": "2000-09-07", "close": 0.8287681, "volume": 7921309.0}, {"date": "2000-09-08", "close": 0.8331072, "volume": 3752956.0}, {"date": "2000-09-11", "close": 0.824429, "volume": 7076318.0}, {"date": "2000-09-12", "close": 0.8287681, "volume": 13510359.0}, {"date": "2000-09-13", "close": 0.824429, "volume": 10954772.0}, {"date": "2000-09-14", "close": 0.82356118, "volume": 5030582.0}, {"date": "2000-09-15", "close": 0.8200899, "volume": 3326531.0}, {"date": "2000-09-18", "close": 0.8157508, "volume": 5159180.0}, {"date": "2000-09-19", "close": 0.8114117, "volume": 5752380.0}, {"date": "2000-09-20", "close": 0.8114117, "volume": 4016052.0}, {"date": "2000-09-21", "close": 0.80186568, "volume": 4554193.0}, {"date": "2000-09-22", "close": 0.797786926, "volume": 2932371.0}, {"date": "2000-09-25", "close": 0.810630662, "volume": 4973831.0}, {"date": "2000-09-26", "close": 0.8157508, "volume": 3469879.0}, {"date": "2000-09-27", "close": 0.812886994, "volume": 8612823.0}, {"date": "2000-09-28", "close": 0.824429, "volume": 25982957.0}, {"date": "2000-09-29", "close": 0.824429, "volume": 12207416.0}, {"date": "2000-10-02", "close": 0.8287681, "volume": 1149305.0}, {"date": "2000-10-03", "close": 0.8287681, "volume": 6337628.0}, {"date": "2000-10-04", "close": 0.824429, "volume": 1732882.0}, {"date": "2000-10-05", "close": 0.841177926, "volume": 5421539.0}, {"date": "2000-10-06", "close": 0.846731974, "volume": 7522689.0}, {"date": "2000-10-09", "close": 0.84872796, "volume": 13375585.0}, {"date": "2000-10-10", "close": 0.8461245, "volume": 15283780.0}, {"date": "2000-10-11", "close": 0.849335434, "volume": 44296548.0}, {"date": "2000-10-12", "close": 0.86782, "volume": 17654882.0}, {"date": "2000-10-13", "close": 0.862960208, "volume": 3158985.0}, {"date": "2000-10-16", "close": 0.8721591, "volume": 19404266.0}, {"date": "2000-10-17", "close": 0.8895155, "volume": 9178459.0}, {"date": "2000-10-18", "close": 0.8938546, "volume": 11853748.0}, {"date": "2000-10-19", "close": 0.90600408, "volume": 13980030.0}, {"date": "2000-10-20", "close": 0.892466088, "volume": 7739589.0}, {"date": "2000-10-23", "close": 0.87389474, "volume": 14517054.0}, {"date": "2000-10-24", "close": 0.873547612, "volume": 19134521.0}, {"date": "2000-10-25", "close": 0.90079716, "volume": 13500346.0}, {"date": "2000-10-26", "close": 0.9068719, "volume": 5938570.0}, {"date": "2000-10-27", "close": 0.9025328, "volume": 26936715.0}, {"date": "2000-10-30", "close": 0.90947536, "volume": 4219078.0}, {"date": "2000-10-31", "close": 0.910169616, "volume": 13765343.0}, {"date": "2000-11-01", "close": 0.9329065, "volume": 13020419.0}, {"date": "2000-11-02", "close": 0.93030304, "volume": 13786822.0}, {"date": "2000-11-03", "close": 0.9502629, "volume": 6873603.0}, {"date": "2000-11-06", "close": 0.954602, "volume": 2490632.0}, {"date": "2000-11-07", "close": 0.946270928, "volume": 8533106.0}, {"date": "2000-11-08", "close": 0.95286636, "volume": 24341419.0}, {"date": "2000-11-09", "close": 0.972565874, "volume": 8324722.0}, {"date": "2000-11-10", "close": 0.97542968, "volume": 11585340.0}, {"date": "2000-11-13", "close": 0.9632802, "volume": 6421228.0}, {"date": "2000-11-14", "close": 0.9719584, "volume": 7221083.0}, {"date": "2000-11-15", "close": 0.99712518, "volume": 10150538.0}, {"date": "2000-11-16", "close": 1.0153494, "volume": 9300097.0}, {"date": "2000-11-17", "close": 1.00753902, "volume": 12153569.0}, {"date": "2000-11-20", "close": 0.98237224, "volume": 5228469.0}, {"date": "2000-11-21", "close": 0.97282622, "volume": 5780888.0}, {"date": "2000-11-22", "close": 0.97022276, "volume": 9719735.0}, {"date": "2000-11-23", "close": 0.9459238, "volume": 22782397.0}, {"date": "2000-11-24", "close": 0.9459238, "volume": 7435275.0}, {"date": "2000-11-27", "close": 0.94765944, "volume": 11583404.0}, {"date": "2000-11-28", "close": 0.9415847, "volume": 4734254.0}, {"date": "2000-11-29", "close": 0.9459238, "volume": 12618308.0}, {"date": "2000-11-30", "close": 0.97369404, "volume": 11342951.0}, {"date": "2000-12-01", "close": 1.0066712, "volume": 17318891.0}, {"date": "2000-12-04", "close": 0.99105044, "volume": 6975536.0}, {"date": "2000-12-05", "close": 0.98757916, "volume": 12942350.0}, {"date": "2000-12-06", "close": 0.9893148, "volume": 858991.0}, {"date": "2000-12-07", "close": 0.97542968, "volume": 599594.0}, {"date": "2000-12-08", "close": 0.9632802, "volume": 6708926.0}, {"date": "2000-12-11", "close": 0.96501584, "volume": 11153062.0}, {"date": "2000-12-12", "close": 0.95199854, "volume": 11777707.0}, {"date": "2000-12-13", "close": 0.94765944, "volume": 9613630.0}, {"date": "2000-12-14", "close": 0.97282622, "volume": 10330737.0}, {"date": "2000-12-15", "close": 0.946618056, "volume": 7830529.0}, {"date": "2000-12-18", "close": 0.94852726, "volume": 9377359.0}, {"date": "2000-12-19", "close": 0.9762975, "volume": 10293586.0}, {"date": "2000-12-20", "close": 1.00059646, "volume": 11949863.0}, {"date": "2000-12-21", "close": 0.96588366, "volume": 6051992.0}, {"date": "2000-12-22", "close": 0.96501584, "volume": 3864453.0}, {"date": "2000-12-27", "close": 0.980115908, "volume": 3798645.0}, {"date": "2000-12-28", "close": 0.98237224, "volume": 4673400.0}, {"date": "2000-12-29", "close": 0.952345668, "volume": 9365894.0}, {"date": "2001-01-02", "close": 0.9719584, "volume": 1916838.0}, {"date": "2001-01-03", "close": 0.9719584, "volume": 2765585.0}, {"date": "2001-01-04", "close": 0.954602, "volume": 17408345.0}, {"date": "2001-01-05", "close": 0.94418816, "volume": 12867392.0}, {"date": "2001-01-08", "close": 0.92032311, "volume": 24835496.0}, {"date": "2001-01-09", "close": 0.92336048, "volume": 13418843.0}, {"date": "2001-01-10", "close": 0.949742208, "volume": 15317762.0}, {"date": "2001-01-11", "close": 0.965796878, "volume": 11161854.0}, {"date": "2001-01-12", "close": 0.96154456, "volume": 3809407.0}, {"date": "2001-01-15", "close": 0.963540546, "volume": 7778894.0}, {"date": "2001-01-16", "close": 0.9459238, "volume": 11943606.0}, {"date": "2001-01-17", "close": 0.9459238, "volume": 7900083.0}, {"date": "2001-01-18", "close": 0.9372456, "volume": 25424454.0}, {"date": "2001-01-19", "close": 0.9372456, "volume": 7641516.0}, {"date": "2001-01-22", "close": 0.92075702, "volume": 10301526.0}, {"date": "2001-01-23", "close": 0.9242283, "volume": 12765631.0}, {"date": "2001-01-24", "close": 0.9329065, "volume": 2946072.0}, {"date": "2001-01-25", "close": 0.918500688, "volume": 16219781.0}, {"date": "2001-01-29", "close": 0.900883942, "volume": 66497972.0}, {"date": "2001-01-30", "close": 0.93117086, "volume": 20211081.0}, {"date": "2001-01-31", "close": 0.933427192, "volume": 25219204.0}, {"date": "2001-02-01", "close": 0.9415847, "volume": 9658547.0}, {"date": "2001-02-02", "close": 0.93464214, "volume": 400578.0}, {"date": "2001-02-05", "close": 0.9155501, "volume": 4338711.0}, {"date": "2001-02-06", "close": 0.897673008, "volume": 3843205.0}, {"date": "2001-02-07", "close": 0.9242283, "volume": 4525385.0}, {"date": "2001-02-08", "close": 0.9372456, "volume": 12311931.0}, {"date": "2001-02-09", "close": 0.90513626, "volume": 7804176.0}, {"date": "2001-02-12", "close": 0.9155501, "volume": 5560992.0}, {"date": "2001-02-13", "close": 0.926137504, "volume": 3323685.0}, {"date": "2001-02-14", "close": 0.911211, "volume": 10931207.0}, {"date": "2001-02-15", "close": 0.90079716, "volume": 4591194.0}, {"date": "2001-02-16", "close": 0.9025328, "volume": 4853322.0}, {"date": "2001-02-19", "close": 0.9198892, "volume": 2121788.0}, {"date": "2001-02-20", "close": 0.9372456, "volume": 7560105.0}, {"date": "2001-02-21", "close": 0.9502629, "volume": 10440506.0}, {"date": "2001-02-22", "close": 0.910690308, "volume": 23263476.0}, {"date": "2001-02-23", "close": 0.88344076, "volume": 28363935.0}, {"date": "2001-02-26", "close": 0.8764982, "volume": 24324802.0}, {"date": "2001-02-27", "close": 0.8895155, "volume": 18770114.0}, {"date": "2001-02-28", "close": 0.8461245, "volume": 39232779.0}, {"date": "2001-03-01", "close": 0.81922208, "volume": 73859406.0}, {"date": "2001-03-02", "close": 0.83918194, "volume": 38600320.0}, {"date": "2001-03-05", "close": 0.83137156, "volume": 10711784.0}, {"date": "2001-03-06", "close": 0.830590522, "volume": 5758763.0}, {"date": "2001-03-07", "close": 0.80620478, "volume": 17601887.0}, {"date": "2001-03-08", "close": 0.80186568, "volume": 16329354.0}, {"date": "2001-03-09", "close": 0.79145184, "volume": 29426056.0}, {"date": "2001-03-12", "close": 0.81618471, "volume": 6462077.0}, {"date": "2001-03-13", "close": 0.82356118, "volume": 5725012.0}, {"date": "2001-03-14", "close": 0.83657848, "volume": 9319582.0}, {"date": "2001-03-15", "close": 0.824429, "volume": 1636284.0}, {"date": "2001-03-16", "close": 0.83831412, "volume": 11187838.0}, {"date": "2001-03-19", "close": 0.8287681, "volume": 7556290.0}, {"date": "2001-03-20", "close": 0.8287681, "volume": 5186283.0}, {"date": "2001-03-21", "close": 0.841004362, "volume": 10136756.0}, {"date": "2001-03-22", "close": 0.8200899, "volume": 11907124.0}, {"date": "2001-03-23", "close": 0.8287681, "volume": 8726107.0}, {"date": "2001-03-26", "close": 0.82790028, "volume": 3668341.0}, {"date": "2001-03-27", "close": 0.830243394, "volume": 4066661.0}, {"date": "2001-03-28", "close": 0.80967606, "volume": 5603155.0}, {"date": "2001-03-29", "close": 0.791191494, "volume": 17324768.0}, {"date": "2001-03-30", "close": 0.803948448, "volume": 11605932.0}, {"date": "2001-04-02", "close": 0.8200899, "volume": 4402503.0}, {"date": "2001-04-03", "close": 0.81314734, "volume": 5640836.0}, {"date": "2001-04-04", "close": 0.81401516, "volume": 6103328.0}, {"date": "2001-04-05", "close": 0.8070726, "volume": 7683621.0}, {"date": "2001-04-06", "close": 0.79492312, "volume": 7315008.0}, {"date": "2001-04-09", "close": 0.7853771, "volume": 15556532.0}, {"date": "2001-04-10", "close": 0.792406442, "volume": 6369443.0}, {"date": "2001-04-11", "close": 0.80967606, "volume": 12243472.0}, {"date": "2001-04-12", "close": 0.798047272, "volume": 6958667.0}, {"date": "2001-04-17", "close": 0.80533696, "volume": 7943525.0}, {"date": "2001-04-18", "close": 0.823647962, "volume": 26831774.0}, {"date": "2001-04-19", "close": 0.83918194, "volume": 33297550.0}, {"date": "2001-04-20", "close": 0.82703246, "volume": 39242112.0}, {"date": "2001-04-23", "close": 0.81010997, "volume": 6823016.0}, {"date": "2001-04-24", "close": 0.806465126, "volume": 10571570.0}, {"date": "2001-04-26", "close": 0.8114117, "volume": 24595849.0}, {"date": "2001-04-27", "close": 0.81054388, "volume": 38619806.0}, {"date": "2001-04-30", "close": 0.81661862, "volume": 13500265.0}, {"date": "2001-05-01", "close": 0.82616464, "volume": 13274262.0}, {"date": "2001-05-02", "close": 0.80967606, "volume": 20775956.0}, {"date": "2001-05-03", "close": 0.8114117, "volume": 10404577.0}, {"date": "2001-05-04", "close": 0.8027335, "volume": 13883167.0}, {"date": "2001-05-07", "close": 0.79752658, "volume": 8123401.0}, {"date": "2001-05-08", "close": 0.79926222, "volume": 9050529.0}, {"date": "2001-05-09", "close": 0.80880824, "volume": 21608663.0}, {"date": "2001-05-10", "close": 0.81922208, "volume": 19511846.0}, {"date": "2001-05-11", "close": 0.845603808, "volume": 28306273.0}, {"date": "2001-05-14", "close": 0.84352104, "volume": 7092289.0}, {"date": "2001-05-15", "close": 0.8331072, "volume": 6926978.0}, {"date": "2001-05-16", "close": 0.83050374, "volume": 2412251.0}, {"date": "2001-05-17", "close": 0.81835426, "volume": 9616568.0}, {"date": "2001-05-18", "close": 0.8157508, "volume": 6012457.0}, {"date": "2001-05-21", "close": 0.81054388, "volume": 7953965.0}, {"date": "2001-05-22", "close": 0.81227952, "volume": 7353288.0}, {"date": "2001-05-23", "close": 0.81314734, "volume": 20636630.0}, {"date": "2001-05-24", "close": 0.80794042, "volume": 14153903.0}, {"date": "2001-05-25", "close": 0.8070726, "volume": 7560577.0}, {"date": "2001-05-28", "close": 0.80794042, "volume": 4284022.0}, {"date": "2001-05-29", "close": 0.80794042, "volume": 3077263.0}, {"date": "2001-05-30", "close": 0.79926222, "volume": 9339080.0}, {"date": "2001-05-31", "close": 0.80186568, "volume": 9610011.0}, {"date": "2001-06-01", "close": 0.79318748, "volume": 5873764.0}, {"date": "2001-06-04", "close": 0.8070726, "volume": 6552154.0}, {"date": "2001-06-05", "close": 0.8027335, "volume": 7106658.0}, {"date": "2001-06-06", "close": 0.80446914, "volume": 7340370.0}, {"date": "2001-06-07", "close": 0.809068586, "volume": 11589028.0}, {"date": "2001-06-08", "close": 0.8157508, "volume": 9772937.0}, {"date": "2001-06-12", "close": 0.80360132, "volume": 9603927.0}, {"date": "2001-06-13", "close": 0.81054388, "volume": 4146505.0}, {"date": "2001-06-14", "close": 0.8070726, "volume": 34398723.0}, {"date": "2001-06-15", "close": 0.8114117, "volume": 17738022.0}, {"date": "2001-06-18", "close": 0.80880824, "volume": 23747886.0}, {"date": "2001-06-19", "close": 0.81314734, "volume": 14375573.0}, {"date": "2001-06-20", "close": 0.82269336, "volume": 20093695.0}, {"date": "2001-06-21", "close": 0.8200899, "volume": 8592531.0}, {"date": "2001-06-22", "close": 0.81097779, "volume": 5696838.0}, {"date": "2001-06-25", "close": 0.80316741, "volume": 9906259.0}, {"date": "2001-06-26", "close": 0.80794042, "volume": 14646021.0}, {"date": "2001-06-27", "close": 0.80794042, "volume": 15598465.0}, {"date": "2001-06-28", "close": 0.82095772, "volume": 10655551.0}, {"date": "2001-06-29", "close": 0.824429, "volume": 15827165.0}, {"date": "2001-07-02", "close": 0.81661862, "volume": 11229368.0}, {"date": "2001-07-03", "close": 0.82963592, "volume": 7653891.0}, {"date": "2001-07-04", "close": 0.82616464, "volume": 14932521.0}, {"date": "2001-07-05", "close": 0.836665262, "volume": 7547936.0}, {"date": "2001-07-06", "close": 0.82225945, "volume": 18562571.0}, {"date": "2001-07-09", "close": 0.82269336, "volume": 24535883.0}, {"date": "2001-07-10", "close": 0.82790028, "volume": 5506084.0}, {"date": "2001-07-11", "close": 0.817573222, "volume": 15040204.0}, {"date": "2001-07-12", "close": 0.816445056, "volume": 9013171.0}, {"date": "2001-07-13", "close": 0.82182554, "volume": 11568378.0}, {"date": "2001-07-16", "close": 0.82182554, "volume": 12618538.0}, {"date": "2001-07-17", "close": 0.8287681, "volume": 10326704.0}, {"date": "2001-07-18", "close": 0.811064572, "volume": 32620958.0}, {"date": "2001-07-19", "close": 0.78624492, "volume": 15358070.0}, {"date": "2001-07-20", "close": 0.7853771, "volume": 12868210.0}, {"date": "2001-07-23", "close": 0.78841447, "volume": 11902146.0}, {"date": "2001-07-24", "close": 0.78798056, "volume": 9541172.0}, {"date": "2001-07-25", "close": 0.78364146, "volume": 8457180.0}, {"date": "2001-07-26", "close": 0.7766989, "volume": 8557178.0}, {"date": "2001-07-27", "close": 0.77149198, "volume": 35406640.0}, {"date": "2001-07-30", "close": 0.7636816, "volume": 8786880.0}, {"date": "2001-07-31", "close": 0.7593425, "volume": 10154387.0}, {"date": "2001-08-01", "close": 0.75847468, "volume": 16781291.0}, {"date": "2001-08-02", "close": 0.777219592, "volume": 18836798.0}, {"date": "2001-08-03", "close": 0.78277364, "volume": 11715183.0}, {"date": "2001-08-06", "close": 0.7897162, "volume": 7725842.0}, {"date": "2001-08-07", "close": 0.7853771, "volume": 7029084.0}, {"date": "2001-08-08", "close": 0.7853771, "volume": 16664147.0}, {"date": "2001-08-09", "close": 0.782600076, "volume": 10289046.0}, {"date": "2001-08-10", "close": 0.78190582, "volume": 14490194.0}, {"date": "2001-08-13", "close": 0.79058402, "volume": 7162176.0}, {"date": "2001-08-14", "close": 0.79058402, "volume": 9429260.0}, {"date": "2001-08-15", "close": 0.782860422, "volume": 4271358.0}, {"date": "2001-08-16", "close": 0.769929904, "volume": 16297239.0}, {"date": "2001-08-17", "close": 0.78277364, "volume": 30968300.0}, {"date": "2001-08-20", "close": 0.77930236, "volume": 23978970.0}, {"date": "2001-08-21", "close": 0.784422498, "volume": 14755180.0}, {"date": "2001-08-22", "close": 0.78624492, "volume": 9621995.0}, {"date": "2001-08-23", "close": 0.79145184, "volume": 9822578.0}, {"date": "2001-08-24", "close": 0.78711274, "volume": 14627861.0}, {"date": "2001-08-27", "close": 0.78711274, "volume": 17487060.0}, {"date": "2001-08-28", "close": 0.78798056, "volume": 11561464.0}, {"date": "2001-08-29", "close": 0.7853771, "volume": 11140824.0}, {"date": "2001-08-30", "close": 0.781385128, "volume": 31576191.0}, {"date": "2001-08-31", "close": 0.779909834, "volume": 25509345.0}, {"date": "2001-09-03", "close": 0.76628506, "volume": 25376368.0}, {"date": "2001-09-04", "close": 0.76715288, "volume": 11890277.0}, {"date": "2001-09-05", "close": 0.77062416, "volume": 16336268.0}, {"date": "2001-09-06", "close": 0.78017018, "volume": 11720979.0}, {"date": "2001-09-10", "close": 0.75890859, "volume": 9588106.0}, {"date": "2001-09-11", "close": 0.75760686, "volume": 11220772.0}, {"date": "2001-09-12", "close": 0.73504354, "volume": 12113146.0}, {"date": "2001-09-13", "close": 0.73677918, "volume": 12400740.0}, {"date": "2001-09-14", "close": 0.737647, "volume": 25209398.0}, {"date": "2001-09-17", "close": 0.75153212, "volume": 24117086.0}, {"date": "2001-09-18", "close": 0.7853771, "volume": 33715079.0}, {"date": "2001-09-19", "close": 0.8157508, "volume": 26194061.0}, {"date": "2001-09-20", "close": 0.82095772, "volume": 35319790.0}, {"date": "2001-09-21", "close": 0.81922208, "volume": 26509391.0}, {"date": "2001-09-24", "close": 0.834148584, "volume": 51759316.0}, {"date": "2001-09-25", "close": 0.83484284, "volume": 48041921.0}, {"date": "2001-09-26", "close": 0.82139163, "volume": 12437752.0}, {"date": "2001-09-27", "close": 0.80794042, "volume": 29250017.0}, {"date": "2001-09-28", "close": 0.8070726, "volume": 23632631.0}, {"date": "2001-10-01", "close": 0.815143326, "volume": 8242562.0}, {"date": "2001-10-02", "close": 0.8200899, "volume": 19631721.0}, {"date": "2001-10-03", "close": 0.8287681, "volume": 18423279.0}, {"date": "2001-10-04", "close": 0.80880824, "volume": 24241018.0}, {"date": "2001-10-05", "close": 0.82052381, "volume": 9644223.0}, {"date": "2001-10-08", "close": 0.82790028, "volume": 9913035.0}, {"date": "2001-10-09", "close": 0.824429, "volume": 10747667.0}, {"date": "2001-10-10", "close": 0.8287681, "volume": 24951004.0}, {"date": "2001-10-11", "close": 0.824429, "volume": 7369881.0}, {"date": "2001-10-12", "close": 0.812019174, "volume": 18100712.0}, {"date": "2001-10-15", "close": 0.830677304, "volume": 9385898.0}, {"date": "2001-10-16", "close": 0.8374463, "volume": 14934445.0}, {"date": "2001-10-17", "close": 0.8374463, "volume": 8138151.0}, {"date": "2001-10-18", "close": 0.8461245, "volume": 11547360.0}, {"date": "2001-10-19", "close": 0.84699232, "volume": 13535756.0}, {"date": "2001-10-22", "close": 0.836838826, "volume": 3779828.0}, {"date": "2001-10-23", "close": 0.84699232, "volume": 8490505.0}, {"date": "2001-10-24", "close": 0.86000962, "volume": 13906766.0}, {"date": "2001-10-25", "close": 0.8634809, "volume": 9646182.0}, {"date": "2001-10-26", "close": 0.86912173, "volume": 32234553.0}, {"date": "2001-10-29", "close": 0.85393488, "volume": 8852066.0}, {"date": "2001-10-30", "close": 0.8634809, "volume": 4841488.0}, {"date": "2001-10-31", "close": 0.86608436, "volume": 9289104.0}, {"date": "2001-11-01", "close": 0.8895155, "volume": 18831590.0}, {"date": "2001-11-02", "close": 0.89559024, "volume": 32206034.0}, {"date": "2001-11-05", "close": 0.8895155, "volume": 7041737.0}, {"date": "2001-11-06", "close": 0.8938546, "volume": 12701482.0}, {"date": "2001-11-07", "close": 0.88777986, "volume": 16072457.0}, {"date": "2001-11-08", "close": 0.87910166, "volume": 22695882.0}, {"date": "2001-11-09", "close": 0.86434872, "volume": 12042958.0}, {"date": "2001-11-12", "close": 0.8634809, "volume": 9109539.0}, {"date": "2001-11-13", "close": 0.85219924, "volume": 6293114.0}, {"date": "2001-11-14", "close": 0.86608436, "volume": 10915282.0}, {"date": "2001-11-15", "close": 0.85567052, "volume": 21225899.0}, {"date": "2001-11-16", "close": 0.8504636, "volume": 27772683.0}, {"date": "2001-11-19", "close": 0.860617094, "volume": 10029280.0}, {"date": "2001-11-20", "close": 0.859749274, "volume": 8914429.0}, {"date": "2001-11-21", "close": 0.87910166, "volume": 12663582.0}, {"date": "2001-11-22", "close": 0.86955564, "volume": 17380056.0}, {"date": "2001-11-23", "close": 0.8634809, "volume": 14462677.0}, {"date": "2001-11-26", "close": 0.862526298, "volume": 7393261.0}, {"date": "2001-11-27", "close": 0.85567052, "volume": 13180106.0}, {"date": "2001-11-28", "close": 0.858360762, "volume": 25539144.0}, {"date": "2001-11-29", "close": 0.86782, "volume": 11558791.0}, {"date": "2001-11-30", "close": 0.894548856, "volume": 32694326.0}, {"date": "2001-12-03", "close": 0.89211896, "volume": 21301618.0}, {"date": "2001-12-04", "close": 0.90079716, "volume": 15013597.0}, {"date": "2001-12-05", "close": 0.87736602, "volume": 17116234.0}, {"date": "2001-12-06", "close": 0.870944152, "volume": 23256286.0}, {"date": "2001-12-07", "close": 0.8461245, "volume": 31287225.0}, {"date": "2001-12-10", "close": 0.83571066, "volume": 28146920.0}, {"date": "2001-12-11", "close": 0.8331072, "volume": 22609412.0}, {"date": "2001-12-12", "close": 0.8287681, "volume": 19490470.0}, {"date": "2001-12-13", "close": 0.84265322, "volume": 15861630.0}, {"date": "2001-12-14", "close": 0.857666506, "volume": 11074059.0}, {"date": "2001-12-17", "close": 0.84438886, "volume": 22408011.0}, {"date": "2001-12-18", "close": 0.8331072, "volume": 24929029.0}, {"date": "2001-12-19", "close": 0.842132528, "volume": 9326957.0}, {"date": "2001-12-20", "close": 0.837706646, "volume": 12702381.0}, {"date": "2001-12-21", "close": 0.85219924, "volume": 11217211.0}, {"date": "2001-12-24", "close": 0.8634809, "volume": 4591897.0}, {"date": "2001-12-27", "close": 0.85393488, "volume": 3126662.0}, {"date": "2001-12-28", "close": 0.85827398, "volume": 1943018.0}, {"date": "2001-12-31", "close": 0.85393488, "volume": 4858911.0}, {"date": "2002-01-02", "close": 0.86261308, "volume": 1862241.0}, {"date": "2002-01-03", "close": 0.84699232, "volume": 6704386.0}, {"date": "2002-01-04", "close": 0.84438886, "volume": 10584269.0}, {"date": "2002-01-07", "close": 0.850376818, "volume": 7087299.0}, {"date": "2002-01-08", "close": 0.85567052, "volume": 4451361.0}, {"date": "2002-01-09", "close": 0.846298064, "volume": 22151425.0}, {"date": "2002-01-10", "close": 0.824515782, "volume": 34659411.0}, {"date": "2002-01-11", "close": 0.8287681, "volume": 17152866.0}, {"date": "2002-01-14", "close": 0.8331072, "volume": 6695248.0}, {"date": "2002-01-15", "close": 0.82790028, "volume": 9216969.0}, {"date": "2002-01-16", "close": 0.84004976, "volume": 9464901.0}, {"date": "2002-01-17", "close": 0.82529682, "volume": 10782973.0}, {"date": "2002-01-18", "close": 0.82269336, "volume": 15253751.0}, {"date": "2002-01-21", "close": 0.81488298, "volume": 9781084.0}, {"date": "2002-01-22", "close": 0.82529682, "volume": 24323984.0}, {"date": "2002-01-23", "close": 0.82616464, "volume": 19026411.0}, {"date": "2002-01-24", "close": 0.83831412, "volume": 15104595.0}, {"date": "2002-01-25", "close": 0.838227338, "volume": 19794197.0}, {"date": "2002-01-29", "close": 0.85393488, "volume": 24251688.0}, {"date": "2002-01-30", "close": 0.8634809, "volume": 15994665.0}, {"date": "2002-01-31", "close": 0.875717162, "volume": 30092266.0}, {"date": "2002-02-01", "close": 0.873634394, "volume": 10930078.0}, {"date": "2002-02-04", "close": 0.87823384, "volume": 5612765.0}, {"date": "2002-02-05", "close": 0.8851764, "volume": 17304153.0}, {"date": "2002-02-06", "close": 0.89125114, "volume": 22832431.0}, {"date": "2002-02-07", "close": 0.89645806, "volume": 26465465.0}, {"date": "2002-02-08", "close": 0.89732588, "volume": 30542659.0}, {"date": "2002-02-11", "close": 0.89992934, "volume": 8114966.0}, {"date": "2002-02-12", "close": 0.8981937, "volume": 16070303.0}, {"date": "2002-02-13", "close": 0.89645806, "volume": 5223480.0}, {"date": "2002-02-14", "close": 0.898801174, "volume": 17061695.0}, {"date": "2002-02-15", "close": 0.90513626, "volume": 14378258.0}, {"date": "2002-02-18", "close": 0.91207882, "volume": 12060612.0}, {"date": "2002-02-19", "close": 0.90513626, "volume": 25541633.0}, {"date": "2002-02-20", "close": 0.9025328, "volume": 12676442.0}, {"date": "2002-02-21", "close": 0.9459238, "volume": 30004344.0}, {"date": "2002-02-22", "close": 0.954602, "volume": 33414971.0}, {"date": "2002-02-25", "close": 0.93117086, "volume": 18964244.0}, {"date": "2002-02-26", "close": 0.95286636, "volume": 18110034.0}, {"date": "2002-02-27", "close": 0.95546982, "volume": 23047325.0}, {"date": "2002-02-28", "close": 0.971784836, "volume": 27789230.0}, {"date": "2002-03-01", "close": 0.96067674, "volume": 18692816.0}, {"date": "2002-03-04", "close": 0.919194944, "volume": 38096137.0}, {"date": "2002-03-05", "close": 0.9415847, "volume": 34777085.0}, {"date": "2002-03-06", "close": 0.95199854, "volume": 22479362.0}, {"date": "2002-03-07", "close": 0.954602, "volume": 22558929.0}, {"date": "2002-03-08", "close": 0.95113072, "volume": 12314581.0}, {"date": "2002-03-11", "close": 0.95590373, "volume": 15407170.0}, {"date": "2002-03-12", "close": 0.954602, "volume": 5039628.0}, {"date": "2002-03-13", "close": 0.9502629, "volume": 7845936.0}, {"date": "2002-03-14", "close": 0.9589411, "volume": 14236385.0}, {"date": "2002-03-15", "close": 0.95633764, "volume": 15565267.0}, {"date": "2002-03-18", "close": 0.96241238, "volume": 8591206.0}, {"date": "2002-03-19", "close": 0.96675148, "volume": 5401984.0}, {"date": "2002-03-20", "close": 0.9632802, "volume": 2985135.0}, {"date": "2002-03-21", "close": 0.97803314, "volume": 18998871.0}, {"date": "2002-03-22", "close": 0.97976878, "volume": 8462031.0}, {"date": "2002-03-25", "close": 0.99105044, "volume": 14044502.0}, {"date": "2002-03-26", "close": 0.9936539, "volume": 16691814.0}, {"date": "2002-03-27", "close": 0.99625736, "volume": 14987901.0}, {"date": "2002-03-28", "close": 0.97890096, "volume": 26691007.0}, {"date": "2002-04-02", "close": 0.9676193, "volume": 22363601.0}, {"date": "2002-04-03", "close": 0.96935494, "volume": 12923533.0}, {"date": "2002-04-04", "close": 0.9589411, "volume": 20909693.0}, {"date": "2002-04-05", "close": 0.95980892, "volume": 14370526.0}, {"date": "2002-04-08", "close": 0.9589411, "volume": 3600263.0}, {"date": "2002-04-09", "close": 0.96675148, "volume": 10426344.0}, {"date": "2002-04-10", "close": 0.97890096, "volume": 8363797.0}, {"date": "2002-04-11", "close": 0.99191826, "volume": 12622548.0}, {"date": "2002-04-12", "close": 0.99972864, "volume": 11217418.0}, {"date": "2002-04-15", "close": 0.99278608, "volume": 15710643.0}, {"date": "2002-04-16", "close": 1.0023321, "volume": 11269342.0}, {"date": "2002-04-17", "close": 0.99625736, "volume": 16643071.0}, {"date": "2002-04-18", "close": 0.99452172, "volume": 22496969.0}, {"date": "2002-04-19", "close": 1.01187812, "volume": 11167028.0}, {"date": "2002-04-22", "close": 1.02576324, "volume": 14143186.0}, {"date": "2002-04-23", "close": 1.02489542, "volume": 19328974.0}, {"date": "2002-04-24", "close": 1.04051618, "volume": 12243207.0}, {"date": "2002-04-26", "close": 1.0674186, "volume": 36068056.0}, {"date": "2002-04-29", "close": 1.0500622, "volume": 10125637.0}, {"date": "2002-04-30", "close": 1.0457231, "volume": 15853910.0}, {"date": "2002-05-01", "close": 1.041384, "volume": 10533244.0}, {"date": "2002-05-02", "close": 1.03964836, "volume": 8235556.0}, {"date": "2002-05-03", "close": 1.04051618, "volume": 7555910.0}, {"date": "2002-05-06", "close": 1.0327058, "volume": 9182768.0}, {"date": "2002-05-07", "close": 1.0327058, "volume": 22968542.0}, {"date": "2002-05-08", "close": 1.0327058, "volume": 5228757.0}, {"date": "2002-05-09", "close": 1.0370449, "volume": 12621892.0}, {"date": "2002-05-10", "close": 1.03530926, "volume": 18197564.0}, {"date": "2002-05-13", "close": 1.02749888, "volume": 9485435.0}, {"date": "2002-05-14", "close": 1.03444144, "volume": 12879318.0}, {"date": "2002-05-15", "close": 1.0283667, "volume": 8447017.0}, {"date": "2002-05-16", "close": 1.041384, "volume": 13092634.0}, {"date": "2002-05-17", "close": 1.02749888, "volume": 9617570.0}, {"date": "2002-05-20", "close": 1.04051618, "volume": 17656680.0}, {"date": "2002-05-21", "close": 1.07783244, "volume": 25056671.0}, {"date": "2002-05-22", "close": 1.0500622, "volume": 12443226.0}, {"date": "2002-05-23", "close": 1.07436116, "volume": 7045447.0}, {"date": "2002-05-24", "close": 1.0760968, "volume": 11637482.0}, {"date": "2002-05-27", "close": 1.07783244, "volume": 7983268.0}, {"date": "2002-05-28", "close": 1.06655078, "volume": 15061994.0}, {"date": "2002-05-29", "close": 1.0717577, "volume": 11078611.0}, {"date": "2002-05-30", "close": 1.07870026, "volume": 12550875.0}, {"date": "2002-05-31", "close": 1.05353348, "volume": 38350165.0}, {"date": "2002-06-03", "close": 1.06655078, "volume": 22745189.0}, {"date": "2002-06-04", "close": 1.06134386, "volume": 6692828.0}, {"date": "2002-06-05", "close": 1.07002206, "volume": 12343262.0}, {"date": "2002-06-06", "close": 1.0630795, "volume": 5023565.0}, {"date": "2002-06-07", "close": 1.0891141, "volume": 15229956.0}, {"date": "2002-06-11", "close": 1.10386704, "volume": 14173170.0}, {"date": "2002-06-12", "close": 1.13424074, "volume": 24180118.0}, {"date": "2002-06-13", "close": 1.12469472, "volume": 14531078.0}, {"date": "2002-06-14", "close": 1.11341306, "volume": 10555714.0}, {"date": "2002-06-17", "close": 1.13163728, "volume": 7767072.0}, {"date": "2002-06-18", "close": 1.1151487, "volume": 13893031.0}, {"date": "2002-06-19", "close": 1.1021314, "volume": 17284679.0}, {"date": "2002-06-20", "close": 1.10039576, "volume": 19428280.0}, {"date": "2002-06-21", "close": 1.0630795, "volume": 38212648.0}, {"date": "2002-06-24", "close": 1.0760968, "volume": 43446510.0}, {"date": "2002-06-25", "close": 1.0760968, "volume": 57113676.0}, {"date": "2002-06-26", "close": 1.08130372, "volume": 15607718.0}, {"date": "2002-06-27", "close": 1.08564282, "volume": 19050333.0}, {"date": "2002-06-28", "close": 1.084775, "volume": 32292883.0}, {"date": "2002-07-01", "close": 1.07002206, "volume": 11235533.0}, {"date": "2002-07-02", "close": 1.0804359, "volume": 24539824.0}, {"date": "2002-07-03", "close": 1.08303936, "volume": 18760976.0}, {"date": "2002-07-04", "close": 1.0674186, "volume": 9943721.0}, {"date": "2002-07-05", "close": 1.0674186, "volume": 32128103.0}, {"date": "2002-07-08", "close": 1.07783244, "volume": 14685545.0}, {"date": "2002-07-09", "close": 1.08651064, "volume": 14313095.0}, {"date": "2002-07-10", "close": 1.09084974, "volume": 7333514.0}, {"date": "2002-07-11", "close": 1.10126358, "volume": 34980560.0}, {"date": "2002-07-12", "close": 1.09171756, "volume": 12933408.0}, {"date": "2002-07-15", "close": 1.0804359, "volume": 11204628.0}, {"date": "2002-07-16", "close": 1.08303936, "volume": 9882914.0}, {"date": "2002-07-17", "close": 1.07262552, "volume": 19951580.0}, {"date": "2002-07-18", "close": 1.0587404, "volume": 23128713.0}, {"date": "2002-07-19", "close": 1.0240276, "volume": 36646171.0}, {"date": "2002-07-22", "close": 1.00753902, "volume": 41585974.0}, {"date": "2002-07-23", "close": 1.02923452, "volume": 17146401.0}, {"date": "2002-07-24", "close": 1.0110103, "volume": 24074877.0}, {"date": "2002-07-25", "close": 1.00840684, "volume": 35450543.0}, {"date": "2002-07-26", "close": 1.03183798, "volume": 35431564.0}, {"date": "2002-07-29", "close": 1.04398746, "volume": 7981793.0}, {"date": "2002-07-30", "close": 1.02923452, "volume": 26192079.0}, {"date": "2002-07-31", "close": 1.04051618, "volume": 7903678.0}, {"date": "2002-08-01", "close": 1.05266566, "volume": 25108940.0}, {"date": "2002-08-02", "close": 1.07088988, "volume": 15553963.0}, {"date": "2002-08-05", "close": 1.0674186, "volume": 3761909.0}, {"date": "2002-08-06", "close": 1.04919438, "volume": 12649835.0}, {"date": "2002-08-07", "close": 1.07870026, "volume": 10905015.0}, {"date": "2002-08-08", "close": 1.08998192, "volume": 12264617.0}, {"date": "2002-08-09", "close": 1.1108096, "volume": 11224908.0}, {"date": "2002-08-12", "close": 1.12122344, "volume": 4483038.0}, {"date": "2002-08-13", "close": 1.128166, "volume": 14174356.0}, {"date": "2002-08-14", "close": 1.128166, "volume": 15492763.0}, {"date": "2002-08-15", "close": 1.11861998, "volume": 32354774.0}, {"date": "2002-08-16", "close": 1.10560268, "volume": 30967447.0}, {"date": "2002-08-19", "close": 1.0977923, "volume": 11331405.0}, {"date": "2002-08-20", "close": 1.09432102, "volume": 20301353.0}, {"date": "2002-08-21", "close": 1.10126358, "volume": 19009242.0}, {"date": "2002-08-22", "close": 1.09952794, "volume": 16765124.0}, {"date": "2002-08-23", "close": 1.0934532, "volume": 14277800.0}, {"date": "2002-08-26", "close": 1.09605666, "volume": 17179185.0}, {"date": "2002-08-27", "close": 1.08303936, "volume": 22041840.0}, {"date": "2002-08-28", "close": 1.08390718, "volume": 20865226.0}, {"date": "2002-08-29", "close": 1.11861998, "volume": 20495460.0}, {"date": "2002-08-30", "close": 1.1108096, "volume": 57626363.0}, {"date": "2002-09-02", "close": 1.07436116, "volume": 16120901.0}, {"date": "2002-09-03", "close": 1.08737846, "volume": 10636249.0}, {"date": "2002-09-04", "close": 1.07696462, "volume": 12518276.0}, {"date": "2002-09-05", "close": 1.0804359, "volume": 10440875.0}, {"date": "2002-09-06", "close": 1.08130372, "volume": 27347388.0}, {"date": "2002-09-09", "close": 1.084775, "volume": 12643578.0}, {"date": "2002-09-10", "close": 1.06915424, "volume": 11297677.0}, {"date": "2002-09-11", "close": 1.0587404, "volume": 25476712.0}, {"date": "2002-09-12", "close": 1.0457231, "volume": 41940840.0}, {"date": "2002-09-13", "close": 1.05526912, "volume": 16430009.0}, {"date": "2002-09-16", "close": 1.04832656, "volume": 10825805.0}, {"date": "2002-09-17", "close": 1.0674186, "volume": 11840969.0}, {"date": "2002-09-18", "close": 1.0630795, "volume": 14770782.0}, {"date": "2002-09-19", "close": 1.05266566, "volume": 20969222.0}, {"date": "2002-09-20", "close": 1.05700476, "volume": 12420318.0}, {"date": "2002-09-23", "close": 1.0457231, "volume": 11586193.0}, {"date": "2002-09-24", "close": 1.04745874, "volume": 16871379.0}, {"date": "2002-09-25", "close": 1.0240276, "volume": 30721889.0}, {"date": "2002-09-26", "close": 1.01361376, "volume": 29988074.0}, {"date": "2002-09-27", "close": 1.01621722, "volume": 13119449.0}, {"date": "2002-09-30", "close": 1.0196885, "volume": 23663433.0}, {"date": "2002-10-01", "close": 1.0283667, "volume": 26610576.0}, {"date": "2002-10-02", "close": 1.05613694, "volume": 27125809.0}, {"date": "2002-10-03", "close": 1.06134386, "volume": 28277281.0}, {"date": "2002-10-04", "close": 1.0544013, "volume": 21277223.0}, {"date": "2002-10-07", "close": 1.05093002, "volume": 4191134.0}, {"date": "2002-10-08", "close": 1.0674186, "volume": 22821345.0}, {"date": "2002-10-09", "close": 1.0587404, "volume": 18473428.0}, {"date": "2002-10-10", "close": 1.07002206, "volume": 12485170.0}, {"date": "2002-10-11", "close": 1.07002206, "volume": 15641423.0}, {"date": "2002-10-14", "close": 1.06394732, "volume": 3033164.0}, {"date": "2002-10-15", "close": 1.05526912, "volume": 11632827.0}, {"date": "2002-10-16", "close": 1.05700476, "volume": 13329054.0}, {"date": "2002-10-17", "close": 1.03183798, "volume": 28518287.0}, {"date": "2002-10-18", "close": 1.0283667, "volume": 17053237.0}, {"date": "2002-10-21", "close": 1.01708504, "volume": 10394575.0}, {"date": "2002-10-22", "close": 0.98150442, "volume": 29784656.0}, {"date": "2002-10-23", "close": 1.00580338, "volume": 18579302.0}, {"date": "2002-10-24", "close": 1.03183798, "volume": 31347365.0}, {"date": "2002-10-25", "close": 0.997993, "volume": 30216416.0}, {"date": "2002-10-28", "close": 0.97976878, "volume": 36566777.0}, {"date": "2002-10-29", "close": 0.94852726, "volume": 35193404.0}, {"date": "2002-10-30", "close": 0.96935494, "volume": 39939550.0}, {"date": "2002-10-31", "close": 1.00493556, "volume": 22769238.0}, {"date": "2002-11-01", "close": 0.99018262, "volume": 11906732.0}, {"date": "2002-11-04", "close": 0.9893148, "volume": 4396511.0}, {"date": "2002-11-05", "close": 0.9719584, "volume": 18952525.0}, {"date": "2002-11-06", "close": 0.97282622, "volume": 9119529.0}, {"date": "2002-11-07", "close": 0.97803314, "volume": 18247920.0}, {"date": "2002-11-08", "close": 0.97369404, "volume": 24265643.0}, {"date": "2002-11-11", "close": 0.97716532, "volume": 14415432.0}, {"date": "2002-11-12", "close": 0.99191826, "volume": 27800327.0}, {"date": "2002-11-13", "close": 0.98757916, "volume": 17140974.0}, {"date": "2002-11-14", "close": 0.9762975, "volume": 19525720.0}, {"date": "2002-11-15", "close": 0.97976878, "volume": 4412194.0}, {"date": "2002-11-18", "close": 0.9762975, "volume": 7046530.0}, {"date": "2002-11-19", "close": 0.97542968, "volume": 10437936.0}, {"date": "2002-11-20", "close": 0.97890096, "volume": 14454184.0}, {"date": "2002-11-21", "close": 0.99191826, "volume": 16345947.0}, {"date": "2002-11-22", "close": 0.99452172, "volume": 15506199.0}, {"date": "2002-11-25", "close": 0.99452172, "volume": 17955694.0}, {"date": "2002-11-26", "close": 0.9676193, "volume": 27632873.0}, {"date": "2002-11-27", "close": 0.9719584, "volume": 16675751.0}, {"date": "2002-11-28", "close": 0.95980892, "volume": 13412424.0}, {"date": "2002-11-29", "close": 0.95546982, "volume": 13973117.0}, {"date": "2002-12-02", "close": 0.97369404, "volume": 20079072.0}, {"date": "2002-12-03", "close": 0.95546982, "volume": 17677157.0}, {"date": "2002-12-04", "close": 0.93550996, "volume": 13263200.0}, {"date": "2002-12-05", "close": 0.88777986, "volume": 53508815.0}, {"date": "2002-12-06", "close": 0.9068719, "volume": 35486921.0}, {"date": "2002-12-09", "close": 0.9068719, "volume": 17415190.0}, {"date": "2002-12-10", "close": 0.9025328, "volume": 15662845.0}, {"date": "2002-12-11", "close": 0.89038332, "volume": 26194153.0}, {"date": "2002-12-12", "close": 0.90340062, "volume": 9202577.0}, {"date": "2002-12-13", "close": 0.90947536, "volume": 11787825.0}, {"date": "2002-12-16", "close": 0.90600408, "volume": 14772280.0}, {"date": "2002-12-17", "close": 0.911211, "volume": 27301030.0}, {"date": "2002-12-18", "close": 0.9068719, "volume": 12684312.0}, {"date": "2002-12-19", "close": 0.9025328, "volume": 19369155.0}, {"date": "2002-12-20", "close": 0.90600408, "volume": 7776232.0}, {"date": "2002-12-23", "close": 0.9068719, "volume": 13733597.0}, {"date": "2002-12-24", "close": 0.90426844, "volume": 3597947.0}, {"date": "2002-12-27", "close": 0.911211, "volume": 1944355.0}, {"date": "2002-12-30", "close": 0.92336048, "volume": 4567341.0}, {"date": "2002-12-31", "close": 0.9242283, "volume": 1963114.0}, {"date": "2003-01-02", "close": 0.92683176, "volume": 1719124.0}, {"date": "2003-01-03", "close": 0.93550996, "volume": 2452813.0}, {"date": "2003-01-06", "close": 0.94071688, "volume": 6753036.0}, {"date": "2003-01-07", "close": 0.94852726, "volume": 17696043.0}, {"date": "2003-01-08", "close": 0.92769958, "volume": 21705331.0}, {"date": "2003-01-09", "close": 0.92336048, "volume": 13312519.0}, {"date": "2003-01-10", "close": 0.93377432, "volume": 11763545.0}, {"date": "2003-01-13", "close": 0.90947536, "volume": 15783020.0}, {"date": "2003-01-14", "close": 0.8895155, "volume": 34616245.0}, {"date": "2003-01-15", "close": 0.88344076, "volume": 49995759.0}, {"date": "2003-01-16", "close": 0.88430858, "volume": 15880862.0}, {"date": "2003-01-17", "close": 0.87389474, "volume": 26147634.0}, {"date": "2003-01-20", "close": 0.9025328, "volume": 13387511.0}, {"date": "2003-01-21", "close": 0.9242283, "volume": 21098085.0}, {"date": "2003-01-22", "close": 0.9198892, "volume": 39248681.0}, {"date": "2003-01-23", "close": 0.90426844, "volume": 21305501.0}, {"date": "2003-01-24", "close": 0.91207882, "volume": 23190489.0}, {"date": "2003-01-28", "close": 0.90340062, "volume": 12819029.0}, {"date": "2003-01-29", "close": 0.90166498, "volume": 13694441.0}, {"date": "2003-01-30", "close": 0.8808373, "volume": 23606082.0}, {"date": "2003-01-31", "close": 0.8721591, "volume": 30007041.0}, {"date": "2003-02-03", "close": 0.87302692, "volume": 9820573.0}, {"date": "2003-02-04", "close": 0.8591418, "volume": 20071029.0}, {"date": "2003-02-05", "close": 0.84959578, "volume": 19540435.0}, {"date": "2003-02-06", "close": 0.87389474, "volume": 29166037.0}, {"date": "2003-02-07", "close": 0.8764982, "volume": 25745178.0}, {"date": "2003-02-10", "close": 0.88691204, "volume": 35073149.0}, {"date": "2003-02-11", "close": 0.87910166, "volume": 16718363.0}, {"date": "2003-02-12", "close": 0.86087744, "volume": 17749257.0}, {"date": "2003-02-13", "close": 0.86087744, "volume": 7926782.0}, {"date": "2003-02-14", "close": 0.8721591, "volume": 9646828.0}, {"date": "2003-02-17", "close": 0.87476256, "volume": 6995195.0}, {"date": "2003-02-18", "close": 0.8808373, "volume": 10655654.0}, {"date": "2003-02-19", "close": 0.84959578, "volume": 51272810.0}, {"date": "2003-02-20", "close": 0.8634809, "volume": 17247978.0}, {"date": "2003-02-21", "close": 0.86955564, "volume": 13306354.0}, {"date": "2003-02-24", "close": 0.86695218, "volume": 20461156.0}, {"date": "2003-02-25", "close": 0.85567052, "volume": 23744106.0}, {"date": "2003-02-26", "close": 0.86608436, "volume": 13282985.0}, {"date": "2003-02-27", "close": 0.84786014, "volume": 32430262.0}, {"date": "2003-02-28", "close": 0.86782, "volume": 22014266.0}, {"date": "2003-03-03", "close": 0.82616464, "volume": 28751077.0}, {"date": "2003-03-04", "close": 0.83223938, "volume": 18350557.0}, {"date": "2003-03-05", "close": 0.86434872, "volume": 96953642.0}, {"date": "2003-03-06", "close": 0.86000962, "volume": 68850879.0}, {"date": "2003-03-07", "close": 0.85219924, "volume": 22989525.0}, {"date": "2003-03-10", "close": 0.83831412, "volume": 24698117.0}, {"date": "2003-03-11", "close": 0.84699232, "volume": 19687020.0}, {"date": "2003-03-12", "close": 0.84699232, "volume": 20599721.0}, {"date": "2003-03-13", "close": 0.8374463, "volume": 16922311.0}, {"date": "2003-03-14", "close": 0.84091758, "volume": 12033233.0}, {"date": "2003-03-17", "close": 0.83657848, "volume": 10635408.0}, {"date": "2003-03-18", "close": 0.85393488, "volume": 11428499.0}, {"date": "2003-03-19", "close": 0.86695218, "volume": 15083612.0}, {"date": "2003-03-20", "close": 0.86782, "volume": 10699465.0}, {"date": "2003-03-21", "close": 0.8634809, "volume": 8483464.0}, {"date": "2003-03-24", "close": 0.8548027, "volume": 11833283.0}, {"date": "2003-03-25", "close": 0.86782, "volume": 12801215.0}, {"date": "2003-03-26", "close": 0.87823384, "volume": 14917241.0}, {"date": "2003-03-27", "close": 0.8808373, "volume": 9528474.0}, {"date": "2003-03-28", "close": 0.90166498, "volume": 32779286.0}, {"date": "2003-03-31", "close": 0.86782, "volume": 55344518.0}, {"date": "2003-04-01", "close": 0.8634809, "volume": 23700053.0}, {"date": "2003-04-02", "close": 0.86782, "volume": 20044214.0}, {"date": "2003-04-03", "close": 0.8851764, "volume": 13287744.0}, {"date": "2003-04-04", "close": 0.88691204, "volume": 9015291.0}, {"date": "2003-04-07", "close": 0.8895155, "volume": 14709053.0}, {"date": "2003-04-08", "close": 0.87996948, "volume": 20901178.0}, {"date": "2003-04-09", "close": 0.88777986, "volume": 20721866.0}, {"date": "2003-04-10", "close": 0.8851764, "volume": 28304879.0}, {"date": "2003-04-11", "close": 0.89472242, "volume": 12842778.0}, {"date": "2003-04-14", "close": 0.89906152, "volume": 19884619.0}, {"date": "2003-04-15", "close": 0.9068719, "volume": 14088475.0}, {"date": "2003-04-16", "close": 0.92162484, "volume": 15768258.0}, {"date": "2003-04-17", "close": 0.9155501, "volume": 9756781.0}, {"date": "2003-04-22", "close": 0.92336048, "volume": 11200998.0}, {"date": "2003-04-23", "close": 0.94505598, "volume": 8953493.0}, {"date": "2003-04-24", "close": 0.95807328, "volume": 25730970.0}, {"date": "2003-04-28", "close": 0.92336048, "volume": 31018103.0}, {"date": "2003-04-29", "close": 0.92249266, "volume": 15379629.0}, {"date": "2003-04-30", "close": 0.9198892, "volume": 12001590.0}, {"date": "2003-05-01", "close": 0.93377432, "volume": 8480445.0}, {"date": "2003-05-02", "close": 0.93030304, "volume": 12990597.0}, {"date": "2003-05-05", "close": 0.93117086, "volume": 8779148.0}, {"date": "2003-05-06", "close": 0.9242283, "volume": 19743783.0}, {"date": "2003-05-07", "close": 0.92683176, "volume": 16148176.0}, {"date": "2003-05-08", "close": 0.92336048, "volume": 12258498.0}, {"date": "2003-05-09", "close": 0.93811342, "volume": 17126178.0}, {"date": "2003-05-12", "close": 0.93811342, "volume": 10321553.0}, {"date": "2003-05-13", "close": 0.93550996, "volume": 10627192.0}, {"date": "2003-05-14", "close": 0.9285674, "volume": 6471008.0}, {"date": "2003-05-15", "close": 0.91207882, "volume": 17526169.0}, {"date": "2003-05-16", "close": 0.8981937, "volume": 24942327.0}, {"date": "2003-05-19", "close": 0.90079716, "volume": 9379964.0}, {"date": "2003-05-20", "close": 0.89732588, "volume": 5268120.0}, {"date": "2003-05-21", "close": 0.8938546, "volume": 7620244.0}, {"date": "2003-05-22", "close": 0.89211896, "volume": 11770828.0}, {"date": "2003-05-23", "close": 0.89992934, "volume": 14599145.0}, {"date": "2003-05-26", "close": 0.89906152, "volume": 7416607.0}, {"date": "2003-05-27", "close": 0.89125114, "volume": 11278825.0}, {"date": "2003-05-28", "close": 0.8981937, "volume": 15544860.0}, {"date": "2003-05-29", "close": 0.90079716, "volume": 11413715.0}, {"date": "2003-05-30", "close": 0.89211896, "volume": 11317151.0}, {"date": "2003-06-02", "close": 0.8851764, "volume": 20698140.0}, {"date": "2003-06-03", "close": 0.87042346, "volume": 27066419.0}, {"date": "2003-06-04", "close": 0.87823384, "volume": 20961928.0}, {"date": "2003-06-05", "close": 0.8764982, "volume": 20283377.0}, {"date": "2003-06-06", "close": 0.89732588, "volume": 26162972.0}, {"date": "2003-06-10", "close": 0.89732588, "volume": 19674610.0}, {"date": "2003-06-11", "close": 0.8938546, "volume": 17638312.0}, {"date": "2003-06-12", "close": 0.90166498, "volume": 9009000.0}, {"date": "2003-06-13", "close": 0.90513626, "volume": 16935954.0}, {"date": "2003-06-16", "close": 0.91902138, "volume": 22466237.0}, {"date": "2003-06-17", "close": 0.9242283, "volume": 20512491.0}, {"date": "2003-06-18", "close": 0.92943522, "volume": 18773006.0}, {"date": "2003-06-19", "close": 0.94071688, "volume": 23064875.0}, {"date": "2003-06-20", "close": 0.9459238, "volume": 19416550.0}, {"date": "2003-06-23", "close": 0.95633764, "volume": 14339471.0}, {"date": "2003-06-24", "close": 0.93898124, "volume": 14732917.0}, {"date": "2003-06-25", "close": 0.93550996, "volume": 11754465.0}, {"date": "2003-06-26", "close": 0.9285674, "volume": 12015936.0}, {"date": "2003-06-27", "close": 0.9372456, "volume": 9814570.0}, {"date": "2003-06-30", "close": 0.93464214, "volume": 6092485.0}, {"date": "2003-07-01", "close": 0.93637778, "volume": 12988788.0}, {"date": "2003-07-02", "close": 0.9372456, "volume": 13759996.0}, {"date": "2003-07-03", "close": 0.93550996, "volume": 10465143.0}, {"date": "2003-07-04", "close": 0.92943522, "volume": 24221186.0}, {"date": "2003-07-07", "close": 0.93550996, "volume": 5460245.0}, {"date": "2003-07-08", "close": 0.9372456, "volume": 16821518.0}, {"date": "2003-07-09", "close": 0.93464214, "volume": 14096356.0}, {"date": "2003-07-10", "close": 0.93117086, "volume": 21292791.0}, {"date": "2003-07-11", "close": 0.93203868, "volume": 23965223.0}, {"date": "2003-07-14", "close": 0.92943522, "volume": 6397652.0}, {"date": "2003-07-15", "close": 0.93030304, "volume": 18207946.0}, {"date": "2003-07-16", "close": 0.93464214, "volume": 14135132.0}, {"date": "2003-07-17", "close": 0.9329065, "volume": 31198728.0}, {"date": "2003-07-18", "close": 0.92943522, "volume": 15055219.0}, {"date": "2003-07-21", "close": 0.92596394, "volume": 16653442.0}, {"date": "2003-07-22", "close": 0.92249266, "volume": 15133253.0}, {"date": "2003-07-23", "close": 0.92683176, "volume": 12204662.0}, {"date": "2003-07-24", "close": 0.9242283, "volume": 14189106.0}, {"date": "2003-07-25", "close": 0.92162484, "volume": 31524959.0}, {"date": "2003-07-28", "close": 0.91902138, "volume": 27544883.0}, {"date": "2003-07-29", "close": 0.91728574, "volume": 19707485.0}, {"date": "2003-07-30", "close": 0.91207882, "volume": 19842018.0}, {"date": "2003-07-31", "close": 0.91294664, "volume": 41524233.0}, {"date": "2003-08-01", "close": 0.9242283, "volume": 10120486.0}, {"date": "2003-08-04", "close": 0.92249266, "volume": 6370227.0}, {"date": "2003-08-05", "close": 0.92336048, "volume": 11933062.0}, {"date": "2003-08-06", "close": 0.91815356, "volume": 20005370.0}, {"date": "2003-08-07", "close": 0.91902138, "volume": 16053122.0}, {"date": "2003-08-08", "close": 0.92336048, "volume": 10924339.0}, {"date": "2003-08-11", "close": 0.911211, "volume": 35215955.0}, {"date": "2003-08-12", "close": 0.91034318, "volume": 24117651.0}, {"date": "2003-08-13", "close": 0.92769958, "volume": 34068424.0}, {"date": "2003-08-14", "close": 0.95633764, "volume": 59668076.0}, {"date": "2003-08-15", "close": 0.95980892, "volume": 16315872.0}, {"date": "2003-08-18", "close": 0.97716532, "volume": 28847952.0}, {"date": "2003-08-19", "close": 0.99018262, "volume": 23168768.0}, {"date": "2003-08-20", "close": 0.9893148, "volume": 23439273.0}, {"date": "2003-08-21", "close": 0.9893148, "volume": 24919292.0}, {"date": "2003-08-22", "close": 0.98410788, "volume": 11274331.0}, {"date": "2003-08-25", "close": 0.9806366, "volume": 9762439.0}, {"date": "2003-08-26", "close": 0.98324006, "volume": 16134348.0}, {"date": "2003-08-27", "close": 1.00059646, "volume": 12637068.0}, {"date": "2003-08-28", "close": 1.0023321, "volume": 31444067.0}, {"date": "2003-08-29", "close": 0.99886082, "volume": 38514196.0}, {"date": "2003-09-01", "close": 0.97803314, "volume": 56341545.0}, {"date": "2003-09-02", "close": 0.98150442, "volume": 33803969.0}, {"date": "2003-09-03", "close": 0.97022276, "volume": 8525927.0}, {"date": "2003-09-04", "close": 0.97456186, "volume": 22743230.0}, {"date": "2003-09-05", "close": 0.9893148, "volume": 19803127.0}, {"date": "2003-09-08", "close": 0.99538954, "volume": 8575523.0}, {"date": "2003-09-09", "close": 0.98844698, "volume": 14165092.0}, {"date": "2003-09-10", "close": 0.98324006, "volume": 15183275.0}, {"date": "2003-09-11", "close": 0.97542968, "volume": 19649973.0}, {"date": "2003-09-12", "close": 0.98237224, "volume": 14990459.0}, {"date": "2003-09-15", "close": 0.97716532, "volume": 8286638.0}, {"date": "2003-09-16", "close": 0.98844698, "volume": 16240442.0}, {"date": "2003-09-17", "close": 0.997993, "volume": 22840324.0}, {"date": "2003-09-18", "close": 1.01795286, "volume": 26544007.0}, {"date": "2003-09-19", "close": 1.02576324, "volume": 25689060.0}, {"date": "2003-09-22", "close": 1.00406774, "volume": 13657602.0}, {"date": "2003-09-23", "close": 1.01361376, "volume": 14699200.0}, {"date": "2003-09-24", "close": 1.00927466, "volume": 15591551.0}, {"date": "2003-09-25", "close": 1.0023321, "volume": 27760953.0}, {"date": "2003-09-26", "close": 1.00319992, "volume": 12822578.0}, {"date": "2003-09-29", "close": 1.0023321, "volume": 11783423.0}, {"date": "2003-09-30", "close": 1.00319992, "volume": 19246514.0}, {"date": "2003-10-01", "close": 1.02142414, "volume": 27952329.0}, {"date": "2003-10-02", "close": 1.03444144, "volume": 30350418.0}, {"date": "2003-10-03", "close": 1.0370449, "volume": 16082079.0}, {"date": "2003-10-06", "close": 1.03357362, "volume": 3319260.0}, {"date": "2003-10-07", "close": 1.0283667, "volume": 11814674.0}, {"date": "2003-10-08", "close": 1.0196885, "volume": 20532760.0}, {"date": "2003-10-09", "close": 1.0153494, "volume": 13407008.0}, {"date": "2003-10-10", "close": 1.01448158, "volume": 21905038.0}, {"date": "2003-10-13", "close": 1.03097016, "volume": 18355892.0}, {"date": "2003-10-14", "close": 1.02229196, "volume": 14684093.0}, {"date": "2003-10-15", "close": 1.02749888, "volume": 11127930.0}, {"date": "2003-10-16", "close": 1.0283667, "volume": 44350441.0}, {"date": "2003-10-17", "close": 1.0240276, "volume": 17720276.0}, {"date": "2003-10-20", "close": 1.02055632, "volume": 12502996.0}, {"date": "2003-10-21", "close": 1.02315978, "volume": 9712855.0}, {"date": "2003-10-22", "close": 1.02489542, "volume": 18549711.0}, {"date": "2003-10-23", "close": 1.01187812, "volume": 26201931.0}, {"date": "2003-10-24", "close": 1.0153494, "volume": 9799601.0}, {"date": "2003-10-27", "close": 1.01361376, "volume": 9335046.0}, {"date": "2003-10-28", "close": 1.00840684, "volume": 16435862.0}, {"date": "2003-10-29", "close": 1.00493556, "volume": 27846558.0}, {"date": "2003-10-30", "close": 1.01014248, "volume": 18189279.0}, {"date": "2003-10-31", "close": 1.00580338, "volume": 31385748.0}, {"date": "2003-11-03", "close": 1.00493556, "volume": 15440783.0}, {"date": "2003-11-04", "close": 1.0240276, "volume": 16516720.0}, {"date": "2003-11-05", "close": 1.00493556, "volume": 10824099.0}, {"date": "2003-11-06", "close": 0.96501584, "volume": 104437936.0}, {"date": "2003-11-07", "close": 0.96501584, "volume": 19961720.0}, {"date": "2003-11-10", "close": 0.954602, "volume": 25506695.0}, {"date": "2003-11-11", "close": 0.95633764, "volume": 28472149.0}, {"date": "2003-11-12", "close": 0.9632802, "volume": 20042774.0}, {"date": "2003-11-13", "close": 0.97890096, "volume": 25563642.0}, {"date": "2003-11-14", "close": 0.9719584, "volume": 19912655.0}, {"date": "2003-11-17", "close": 0.96848712, "volume": 17055680.0}, {"date": "2003-11-18", "close": 0.9676193, "volume": 22870987.0}, {"date": "2003-11-19", "close": 0.9719584, "volume": 19353806.0}, {"date": "2003-11-20", "close": 0.97369404, "volume": 12067318.0}, {"date": "2003-11-21", "close": 0.9719584, "volume": 29154733.0}, {"date": "2003-11-24", "close": 0.97109058, "volume": 11973163.0}, {"date": "2003-11-25", "close": 0.9676193, "volume": 14883732.0}, {"date": "2003-11-26", "close": 0.97976878, "volume": 12994377.0}, {"date": "2003-11-27", "close": 0.9762975, "volume": 9931806.0}, {"date": "2003-11-28", "close": 0.97022276, "volume": 16193427.0}, {"date": "2003-12-01", "close": 0.97109058, "volume": 8119149.0}, {"date": "2003-12-02", "close": 0.9676193, "volume": 27884250.0}, {"date": "2003-12-03", "close": 0.96501584, "volume": 22988604.0}, {"date": "2003-12-04", "close": 0.97022276, "volume": 22728365.0}, {"date": "2003-12-05", "close": 0.97542968, "volume": 14736812.0}, {"date": "2003-12-08", "close": 0.9719584, "volume": 17499193.0}, {"date": "2003-12-09", "close": 0.96935494, "volume": 28349750.0}, {"date": "2003-12-10", "close": 0.9676193, "volume": 16225634.0}, {"date": "2003-12-11", "close": 0.96414802, "volume": 12125395.0}, {"date": "2003-12-12", "close": 0.96848712, "volume": 9501901.0}, {"date": "2003-12-15", "close": 0.96848712, "volume": 12714964.0}, {"date": "2003-12-16", "close": 0.96154456, "volume": 12562386.0}, {"date": "2003-12-17", "close": 0.96501584, "volume": 17231315.0}, {"date": "2003-12-18", "close": 0.96588366, "volume": 22500956.0}, {"date": "2003-12-19", "close": 0.95633764, "volume": 56034431.0}, {"date": "2003-12-22", "close": 0.96067674, "volume": 4600816.0}, {"date": "2003-12-23", "close": 0.97282622, "volume": 7331555.0}, {"date": "2003-12-24", "close": 0.9719584, "volume": 2001498.0}, {"date": "2003-12-29", "close": 0.97456186, "volume": 5967827.0}, {"date": "2003-12-30", "close": 0.9806366, "volume": 5762647.0}, {"date": "2003-12-31", "close": 0.97456186, "volume": 3832627.0}, {"date": "2004-01-02", "close": 0.9719584, "volume": 3730900.0}, {"date": "2004-01-05", "close": 0.9632802, "volume": 8285843.0}, {"date": "2004-01-06", "close": 0.97803314, "volume": 7370929.0}, {"date": "2004-01-07", "close": 0.97976878, "volume": 9784713.0}, {"date": "2004-01-08", "close": 0.97890096, "volume": 6119253.0}, {"date": "2004-01-09", "close": 0.97976878, "volume": 10177479.0}, {"date": "2004-01-12", "close": 0.97890096, "volume": 9001175.0}, {"date": "2004-01-13", "close": 0.99886082, "volume": 23130649.0}, {"date": "2004-01-14", "close": 0.98584352, "volume": 10126812.0}, {"date": "2004-01-15", "close": 0.98150442, "volume": 8283941.0}, {"date": "2004-01-16", "close": 0.9806366, "volume": 16272718.0}, {"date": "2004-01-19", "close": 0.98324006, "volume": 15131571.0}, {"date": "2004-01-20", "close": 0.9762975, "volume": 10141965.0}, {"date": "2004-01-21", "close": 0.9719584, "volume": 18735279.0}, {"date": "2004-01-22", "close": 0.97109058, "volume": 9275771.0}, {"date": "2004-01-23", "close": 0.97542968, "volume": 10075304.0}, {"date": "2004-01-27", "close": 0.97542968, "volume": 16339264.0}, {"date": "2004-01-28", "close": 0.98150442, "volume": 15489168.0}, {"date": "2004-01-29", "close": 0.97976878, "volume": 11344680.0}, {"date": "2004-01-30", "close": 0.97369404, "volume": 31424742.0}, {"date": "2004-02-02", "close": 0.97803314, "volume": 5127838.0}, {"date": "2004-02-03", "close": 0.97976878, "volume": 8481920.0}, {"date": "2004-02-04", "close": 0.97456186, "volume": 8732064.0}, {"date": "2004-02-05", "close": 0.97456186, "volume": 10293748.0}, {"date": "2004-02-06", "close": 0.98237224, "volume": 22746364.0}, {"date": "2004-02-09", "close": 0.97456186, "volume": 6828110.0}, {"date": "2004-02-10", "close": 0.98150442, "volume": 4845901.0}, {"date": "2004-02-11", "close": 0.97803314, "volume": 7610438.0}, {"date": "2004-02-12", "close": 0.98150442, "volume": 5605056.0}, {"date": "2004-02-13", "close": 0.98150442, "volume": 4069519.0}, {"date": "2004-02-16", "close": 0.98410788, "volume": 7017043.0}, {"date": "2004-02-17", "close": 0.99538954, "volume": 9277373.0}, {"date": "2004-02-18", "close": 0.99886082, "volume": 13218905.0}, {"date": "2004-02-19", "close": 1.03878054, "volume": 39017884.0}, {"date": "2004-02-20", "close": 1.0283667, "volume": 26885933.0}, {"date": "2004-02-23", "close": 1.04051618, "volume": 38039974.0}, {"date": "2004-02-24", "close": 1.0370449, "volume": 34451741.0}, {"date": "2004-02-25", "close": 0.9893148, "volume": 90616107.0}, {"date": "2004-02-26", "close": 0.997993, "volume": 32873073.0}, {"date": "2004-02-27", "close": 0.98237224, "volume": 35693473.0}, {"date": "2004-03-01", "close": 0.997993, "volume": 17161877.0}, {"date": "2004-03-02", "close": 0.997993, "volume": 10690869.0}, {"date": "2004-03-03", "close": 0.99972864, "volume": 13180521.0}, {"date": "2004-03-04", "close": 0.99452172, "volume": 9079256.0}, {"date": "2004-03-05", "close": 0.99886082, "volume": 13688057.0}, {"date": "2004-03-08", "close": 0.99538954, "volume": 6402422.0}, {"date": "2004-03-09", "close": 1.0153494, "volume": 25505888.0}, {"date": "2004-03-10", "close": 1.0153494, "volume": 12846074.0}, {"date": "2004-03-11", "close": 1.0283667, "volume": 38176385.0}, {"date": "2004-03-12", "close": 1.02489542, "volume": 9640467.0}, {"date": "2004-03-15", "close": 1.01882068, "volume": 11596852.0}, {"date": "2004-03-16", "close": 1.02749888, "volume": 23594421.0}, {"date": "2004-03-17", "close": 1.0370449, "volume": 20774642.0}, {"date": "2004-03-18", "close": 1.04659092, "volume": 22597935.0}, {"date": "2004-03-19", "close": 1.04745874, "volume": 8857286.0}, {"date": "2004-03-22", "close": 1.0457231, "volume": 4469141.0}, {"date": "2004-03-23", "close": 1.05700476, "volume": 11359902.0}, {"date": "2004-03-24", "close": 1.05700476, "volume": 11444689.0}, {"date": "2004-03-25", "close": 1.0630795, "volume": 17107234.0}, {"date": "2004-03-26", "close": 1.07002206, "volume": 18317785.0}, {"date": "2004-03-29", "close": 1.06568296, "volume": 6913312.0}, {"date": "2004-03-30", "close": 1.06828642, "volume": 12498156.0}, {"date": "2004-03-31", "close": 1.06481514, "volume": 6958528.0}, {"date": "2004-04-01", "close": 1.06655078, "volume": 7114056.0}, {"date": "2004-04-02", "close": 1.0587404, "volume": 6295822.0}, {"date": "2004-04-05", "close": 1.0587404, "volume": 7550610.0}, {"date": "2004-04-06", "close": 1.084775, "volume": 11222154.0}, {"date": "2004-04-07", "close": 1.07956808, "volume": 5332915.0}, {"date": "2004-04-08", "close": 1.06568296, "volume": 8327614.0}, {"date": "2004-04-13", "close": 1.05960822, "volume": 6358945.0}, {"date": "2004-04-14", "close": 1.06047604, "volume": 19412390.0}, {"date": "2004-04-15", "close": 1.06568296, "volume": 12740453.0}, {"date": "2004-04-16", "close": 1.0760968, "volume": 9314812.0}, {"date": "2004-04-19", "close": 1.0717577, "volume": 4489295.0}, {"date": "2004-04-20", "close": 1.07349334, "volume": 5980457.0}, {"date": "2004-04-21", "close": 1.06655078, "volume": 8012549.0}, {"date": "2004-04-22", "close": 1.05787258, "volume": 11600309.0}, {"date": "2004-04-23", "close": 1.11775216, "volume": 29397559.0}, {"date": "2004-04-26", "close": 1.11775216, "volume": 18952847.0}, {"date": "2004-04-27", "close": 1.10820614, "volume": 21685108.0}, {"date": "2004-04-28", "close": 1.14031548, "volume": 25776762.0}, {"date": "2004-04-29", "close": 1.1455224, "volume": 51113607.0}, {"date": "2004-04-30", "close": 1.14465458, "volume": 57587530.0}, {"date": "2004-05-03", "close": 1.13424074, "volume": 18641965.0}, {"date": "2004-05-04", "close": 1.13510856, "volume": 22247171.0}, {"date": "2004-05-05", "close": 1.14725804, "volume": 19655989.0}, {"date": "2004-05-06", "close": 1.13944766, "volume": 16597970.0}, {"date": "2004-05-07", "close": 1.15159714, "volume": 14363624.0}, {"date": "2004-05-10", "close": 1.1498615, "volume": 15342133.0}, {"date": "2004-05-11", "close": 1.14291894, "volume": 18574301.0}, {"date": "2004-05-12", "close": 1.1411833, "volume": 26148452.0}, {"date": "2004-05-13", "close": 1.1411833, "volume": 15097774.0}, {"date": "2004-05-14", "close": 1.1194878, "volume": 15471941.0}, {"date": "2004-05-17", "close": 1.1194878, "volume": 19656438.0}, {"date": "2004-05-18", "close": 1.13076946, "volume": 31409140.0}, {"date": "2004-05-19", "close": 1.1325051, "volume": 15670127.0}, {"date": "2004-05-20", "close": 1.14291894, "volume": 25493697.0}, {"date": "2004-05-21", "close": 1.1498615, "volume": 8573299.0}, {"date": "2004-05-24", "close": 1.14639022, "volume": 5364477.0}, {"date": "2004-05-25", "close": 1.14899368, "volume": 13695329.0}, {"date": "2004-05-26", "close": 1.15680406, "volume": 16915628.0}, {"date": "2004-05-27", "close": 1.17676392, "volume": 40561626.0}, {"date": "2004-05-28", "close": 1.16201098, "volume": 41906052.0}, {"date": "2004-05-31", "close": 1.171557, "volume": 29850476.0}, {"date": "2004-06-01", "close": 1.17068918, "volume": 14585847.0}, {"date": "2004-06-02", "close": 1.18197084, "volume": 22096137.0}, {"date": "2004-06-03", "close": 1.1672179, "volume": 22518644.0}, {"date": "2004-06-04", "close": 1.1672179, "volume": 35999885.0}, {"date": "2004-06-07", "close": 1.171557, "volume": 14826623.0}, {"date": "2004-06-08", "close": 1.16982136, "volume": 16397087.0}, {"date": "2004-06-09", "close": 1.17242482, "volume": 25662684.0}, {"date": "2004-06-10", "close": 1.171557, "volume": 11109228.0}, {"date": "2004-06-11", "close": 1.1802352, "volume": 15488465.0}, {"date": "2004-06-15", "close": 1.1889134, "volume": 6835185.0}, {"date": "2004-06-16", "close": 1.20279852, "volume": 13596034.0}, {"date": "2004-06-17", "close": 1.21234454, "volume": 72216600.0}, {"date": "2004-06-18", "close": 1.214948, "volume": 54371229.0}, {"date": "2004-06-21", "close": 1.22449402, "volume": 15415616.0}, {"date": "2004-06-22", "close": 1.22883312, "volume": 15676719.0}, {"date": "2004-06-23", "close": 1.22015492, "volume": 16163375.0}, {"date": "2004-06-24", "close": 1.20713762, "volume": 8247886.0}, {"date": "2004-06-25", "close": 1.22275838, "volume": 76462792.0}, {"date": "2004-06-28", "close": 1.2106089, "volume": 7567491.0}, {"date": "2004-06-29", "close": 1.2279653, "volume": 6247540.0}, {"date": "2004-06-30", "close": 1.23577568, "volume": 10334689.0}, {"date": "2004-07-01", "close": 1.23924696, "volume": 12934514.0}, {"date": "2004-07-02", "close": 1.23056876, "volume": 7577055.0}, {"date": "2004-07-05", "close": 1.23924696, "volume": 7751158.0}, {"date": "2004-07-06", "close": 1.22883312, "volume": 8805029.0}, {"date": "2004-07-07", "close": 1.22275838, "volume": 10845993.0}, {"date": "2004-07-08", "close": 1.21234454, "volume": 18456396.0}, {"date": "2004-07-09", "close": 1.2192871, "volume": 10749833.0}, {"date": "2004-07-12", "close": 1.21841928, "volume": 8867634.0}, {"date": "2004-07-13", "close": 1.21321236, "volume": 16711772.0}, {"date": "2004-07-14", "close": 1.2019307, "volume": 26320458.0}, {"date": "2004-07-15", "close": 1.21581582, "volume": 11380079.0}, {"date": "2004-07-16", "close": 1.21408018, "volume": 7201148.0}, {"date": "2004-07-19", "close": 1.20974108, "volume": 9115508.0}, {"date": "2004-07-20", "close": 1.2019307, "volume": 13211876.0}, {"date": "2004-07-21", "close": 1.21581582, "volume": 21670554.0}, {"date": "2004-07-22", "close": 1.1889134, "volume": 30512376.0}, {"date": "2004-07-23", "close": 1.18804558, "volume": 16774631.0}, {"date": "2004-07-26", "close": 1.1802352, "volume": 18825471.0}, {"date": "2004-07-27", "close": 1.19064904, "volume": 26541057.0}, {"date": "2004-07-28", "close": 1.1932525, "volume": 18695386.0}, {"date": "2004-07-29", "close": 1.20019506, "volume": 14121442.0}, {"date": "2004-07-30", "close": 1.21234454, "volume": 43956996.0}, {"date": "2004-08-02", "close": 1.22102274, "volume": 7781637.0}, {"date": "2004-08-03", "close": 1.2279653, "volume": 7493282.0}, {"date": "2004-08-04", "close": 1.214948, "volume": 7680717.0}, {"date": "2004-08-05", "close": 1.24271824, "volume": 16472494.0}, {"date": "2004-08-06", "close": 1.24792516, "volume": 15690201.0}, {"date": "2004-08-09", "close": 1.2192871, "volume": 66578311.0}, {"date": "2004-08-10", "close": 1.22102274, "volume": 8923452.0}, {"date": "2004-08-11", "close": 1.23490786, "volume": 16896741.0}, {"date": "2004-08-12", "close": 1.24358606, "volume": 13143232.0}, {"date": "2004-08-13", "close": 1.24792516, "volume": 10508781.0}, {"date": "2004-08-16", "close": 1.25226426, "volume": 13972978.0}, {"date": "2004-08-17", "close": 1.25660336, "volume": 16906882.0}, {"date": "2004-08-18", "close": 1.25660336, "volume": 7611694.0}, {"date": "2004-08-19", "close": 1.2670172, "volume": 7567019.0}, {"date": "2004-08-20", "close": 1.2843736, "volume": 14956650.0}, {"date": "2004-08-23", "close": 1.28263796, "volume": 13002789.0}, {"date": "2004-08-24", "close": 1.2800345, "volume": 7423648.0}, {"date": "2004-08-25", "close": 1.2626781, "volume": 29520995.0}, {"date": "2004-08-26", "close": 1.26007464, "volume": 11661474.0}, {"date": "2004-08-27", "close": 1.28350578, "volume": 24985366.0}, {"date": "2004-08-30", "close": 1.29391962, "volume": 20892766.0}, {"date": "2004-08-31", "close": 1.30433346, "volume": 13638808.0}, {"date": "2004-09-01", "close": 1.2670172, "volume": 48366263.0}, {"date": "2004-09-02", "close": 1.2626781, "volume": 14693185.0}, {"date": "2004-09-03", "close": 1.258339, "volume": 14813994.0}, {"date": "2004-09-06", "close": 1.26181028, "volume": 8606174.0}, {"date": "2004-09-07", "close": 1.258339, "volume": 21510475.0}, {"date": "2004-09-08", "close": 1.258339, "volume": 16142149.0}, {"date": "2004-09-09", "close": 1.26094246, "volume": 12940587.0}, {"date": "2004-09-10", "close": 1.26094246, "volume": 7531112.0}, {"date": "2004-09-13", "close": 1.27916668, "volume": 12543845.0}, {"date": "2004-09-14", "close": 1.28697706, "volume": 12135074.0}, {"date": "2004-09-15", "close": 1.29131616, "volume": 16746987.0}, {"date": "2004-09-16", "close": 1.27829886, "volume": 29056337.0}, {"date": "2004-09-17", "close": 1.2843736, "volume": 10042705.0}, {"date": "2004-09-20", "close": 1.2800345, "volume": 10987659.0}, {"date": "2004-09-21", "close": 1.28177014, "volume": 14500311.0}, {"date": "2004-09-22", "close": 1.27656322, "volume": 12246802.0}, {"date": "2004-09-23", "close": 1.2800345, "volume": 7138520.0}, {"date": "2004-09-24", "close": 1.29825872, "volume": 16898666.0}, {"date": "2004-09-27", "close": 1.30520128, "volume": 8382787.0}, {"date": "2004-09-28", "close": 1.30346564, "volume": 14599398.0}, {"date": "2004-09-29", "close": 1.30520128, "volume": 8842755.0}, {"date": "2004-09-30", "close": 1.3234255, "volume": 13933604.0}, {"date": "2004-10-01", "close": 1.29912654, "volume": 10801641.0}, {"date": "2004-10-04", "close": 1.3060691, "volume": 3505174.0}, {"date": "2004-10-05", "close": 1.29391962, "volume": 5835530.0}, {"date": "2004-10-06", "close": 1.29478744, "volume": 4616349.0}, {"date": "2004-10-07", "close": 1.29825872, "volume": 15293494.0}, {"date": "2004-10-08", "close": 1.30173, "volume": 13391890.0}, {"date": "2004-10-11", "close": 1.29478744, "volume": 3877843.0}, {"date": "2004-10-12", "close": 1.28090232, "volume": 31470074.0}, {"date": "2004-10-13", "close": 1.27829886, "volume": 21057454.0}, {"date": "2004-10-14", "close": 1.2973909, "volume": 17996209.0}, {"date": "2004-10-15", "close": 1.29044834, "volume": 7502063.0}, {"date": "2004-10-18", "close": 1.28350578, "volume": 8111141.0}, {"date": "2004-10-19", "close": 1.28958052, "volume": 8423118.0}, {"date": "2004-10-20", "close": 1.29478744, "volume": 18760388.0}, {"date": "2004-10-21", "close": 1.28177014, "volume": 12723030.0}, {"date": "2004-10-22", "close": 1.29825872, "volume": 8603858.0}, {"date": "2004-10-25", "close": 1.29912654, "volume": 11583266.0}, {"date": "2004-10-26", "close": 1.2973909, "volume": 30082529.0}, {"date": "2004-10-27", "close": 1.30693692, "volume": 10145168.0}, {"date": "2004-10-28", "close": 1.31214384, "volume": 12350960.0}, {"date": "2004-10-29", "close": 1.30173, "volume": 18892028.0}, {"date": "2004-11-01", "close": 1.3277646, "volume": 7183310.0}, {"date": "2004-11-02", "close": 1.345121, "volume": 9181397.0}, {"date": "2004-11-03", "close": 1.34425318, "volume": 23945922.0}, {"date": "2004-11-04", "close": 1.33817844, "volume": 9965477.0}, {"date": "2004-11-05", "close": 1.36768432, "volume": 9067445.0}, {"date": "2004-11-08", "close": 1.37636252, "volume": 13232640.0}, {"date": "2004-11-09", "close": 1.38504072, "volume": 10323869.0}, {"date": "2004-11-10", "close": 1.3971902, "volume": 7495425.0}, {"date": "2004-11-11", "close": 1.4015293, "volume": 9636111.0}, {"date": "2004-11-12", "close": 1.39024764, "volume": 5106969.0}, {"date": "2004-11-15", "close": 1.4102075, "volume": 6207024.0}, {"date": "2004-11-16", "close": 1.41107532, "volume": 10613768.0}, {"date": "2004-11-17", "close": 1.4015293, "volume": 5069657.0}, {"date": "2004-11-18", "close": 1.40760404, "volume": 6682803.0}, {"date": "2004-11-19", "close": 1.4232248, "volume": 11365375.0}, {"date": "2004-11-22", "close": 1.4058684, "volume": 25596794.0}, {"date": "2004-11-23", "close": 1.41628224, "volume": 25575914.0}, {"date": "2004-11-24", "close": 1.42496044, "volume": 22180740.0}, {"date": "2004-11-25", "close": 1.4535985, "volume": 14449437.0}, {"date": "2004-11-26", "close": 1.44839158, "volume": 10023864.0}, {"date": "2004-11-29", "close": 1.475294, "volume": 11032749.0}, {"date": "2004-11-30", "close": 1.46401234, "volume": 12835865.0}, {"date": "2004-12-01", "close": 1.47355836, "volume": 27481932.0}, {"date": "2004-12-02", "close": 1.4709549, "volume": 15649605.0}, {"date": "2004-12-03", "close": 1.50393206, "volume": 8558549.0}, {"date": "2004-12-06", "close": 1.5317023, "volume": 14171510.0}, {"date": "2004-12-07", "close": 1.52823102, "volume": 21325528.0}, {"date": "2004-12-08", "close": 1.4969895, "volume": 26899184.0}, {"date": "2004-12-09", "close": 1.47789746, "volume": 15097175.0}, {"date": "2004-12-10", "close": 1.49612168, "volume": 8179795.0}, {"date": "2004-12-13", "close": 1.50046078, "volume": 5694130.0}, {"date": "2004-12-14", "close": 1.49178258, "volume": 11438052.0}, {"date": "2004-12-15", "close": 1.5056677, "volume": 12709306.0}, {"date": "2004-12-16", "close": 1.5100068, "volume": 18732525.0}, {"date": "2004-12-17", "close": 1.4969895, "volume": 15942891.0}, {"date": "2004-12-20", "close": 1.4883113, "volume": 9101622.0}, {"date": "2004-12-21", "close": 1.48744348, "volume": 10624415.0}, {"date": "2004-12-22", "close": 1.50479988, "volume": 4520223.0}, {"date": "2004-12-23", "close": 1.5056677, "volume": 4875147.0}, {"date": "2004-12-24", "close": 1.518685, "volume": 3023185.0}, {"date": "2004-12-29", "close": 1.50046078, "volume": 1980802.0}, {"date": "2004-12-30", "close": 1.49959296, "volume": 3681662.0}, {"date": "2004-12-31", "close": 1.50046078, "volume": 4623712.0}, {"date": "2005-01-04", "close": 1.50913898, "volume": 6500495.0}, {"date": "2005-01-05", "close": 1.50913898, "volume": 9863220.0}, {"date": "2005-01-06", "close": 1.5143459, "volume": 8825989.0}, {"date": "2005-01-07", "close": 1.518685, "volume": 16720967.0}, {"date": "2005-01-10", "close": 1.54385178, "volume": 10030133.0}, {"date": "2005-01-11", "close": 1.53083448, "volume": 7803104.0}, {"date": "2005-01-12", "close": 1.518685, "volume": 5545505.0}, {"date": "2005-01-13", "close": 1.54124832, "volume": 6097601.0}, {"date": "2005-01-14", "close": 1.5360414, "volume": 7066949.0}, {"date": "2005-01-17", "close": 1.5447196, "volume": 5176661.0}, {"date": "2005-01-18", "close": 1.53257012, "volume": 10462031.0}, {"date": "2005-01-19", "close": 1.53083448, "volume": 9827142.0}, {"date": "2005-01-20", "close": 1.50479988, "volume": 9697414.0}, {"date": "2005-01-21", "close": 1.49959296, "volume": 7278767.0}, {"date": "2005-01-24", "close": 1.50827116, "volume": 7719493.0}, {"date": "2005-01-25", "close": 1.53517358, "volume": 9482208.0}, {"date": "2005-01-27", "close": 1.5490587, "volume": 14378546.0}, {"date": "2005-01-28", "close": 1.5447196, "volume": 43173031.0}, {"date": "2005-01-31", "close": 1.53777704, "volume": 8248727.0}, {"date": "2005-02-01", "close": 1.52909884, "volume": 8019347.0}, {"date": "2005-02-02", "close": 1.518685, "volume": 17106865.0}, {"date": "2005-02-03", "close": 1.49004694, "volume": 18655228.0}, {"date": "2005-02-04", "close": 1.49612168, "volume": 15455636.0}, {"date": "2005-02-07", "close": 1.51261026, "volume": 13743438.0}, {"date": "2005-02-08", "close": 1.50827116, "volume": 19665599.0}, {"date": "2005-02-09", "close": 1.50740334, "volume": 10960441.0}, {"date": "2005-02-10", "close": 1.49525386, "volume": 25062697.0}, {"date": "2005-02-11", "close": 1.5143459, "volume": 18306377.0}, {"date": "2005-02-14", "close": 1.4969895, "volume": 16842560.0}, {"date": "2005-02-15", "close": 1.48657566, "volume": 16521352.0}, {"date": "2005-02-16", "close": 1.5013286, "volume": 17556809.0}, {"date": "2005-02-17", "close": 1.49178258, "volume": 10776451.0}, {"date": "2005-02-18", "close": 1.49004694, "volume": 11173630.0}, {"date": "2005-02-21", "close": 1.50219642, "volume": 7052488.0}, {"date": "2005-02-22", "close": 1.4969895, "volume": 9013286.0}, {"date": "2005-02-23", "close": 1.47616182, "volume": 16700410.0}, {"date": "2005-02-24", "close": 1.46314452, "volume": 26391072.0}, {"date": "2005-02-25", "close": 1.49612168, "volume": 23480998.0}, {"date": "2005-02-28", "close": 1.50306424, "volume": 18597497.0}, {"date": "2005-03-01", "close": 1.4666158, "volume": 34027033.0}, {"date": "2005-03-02", "close": 1.4579376, "volume": 13905764.0}, {"date": "2005-03-03", "close": 1.45880542, "volume": 23095538.0}, {"date": "2005-03-04", "close": 1.4622767, "volume": 12089903.0}, {"date": "2005-03-07", "close": 1.46054106, "volume": 12496278.0}, {"date": "2005-03-08", "close": 1.46574798, "volume": 14390542.0}, {"date": "2005-03-09", "close": 1.45533414, "volume": 17810433.0}, {"date": "2005-03-10", "close": 1.4362421, "volume": 21804890.0}, {"date": "2005-03-11", "close": 1.42496044, "volume": 31370653.0}, {"date": "2005-03-14", "close": 1.4666158, "volume": 15672962.0}, {"date": "2005-03-15", "close": 1.45533414, "volume": 20306204.0}, {"date": "2005-03-16", "close": 1.46314452, "volume": 10322336.0}, {"date": "2005-03-17", "close": 1.46835144, "volume": 20548973.0}, {"date": "2005-03-18", "close": 1.4883113, "volume": 27047118.0}, {"date": "2005-03-21", "close": 1.50306424, "volume": 19119045.0}, {"date": "2005-03-22", "close": 1.49785732, "volume": 24261103.0}, {"date": "2005-03-23", "close": 1.475294, "volume": 15059621.0}, {"date": "2005-03-24", "close": 1.475294, "volume": 6681985.0}, {"date": "2005-03-29", "close": 1.45620196, "volume": 14371897.0}, {"date": "2005-03-30", "close": 1.4666158, "volume": 16485596.0}, {"date": "2005-03-31", "close": 1.46054106, "volume": 16663882.0}, {"date": "2005-04-01", "close": 1.4535985, "volume": 11379445.0}, {"date": "2005-04-04", "close": 1.44231684, "volume": 10725876.0}, {"date": "2005-04-05", "close": 1.4622767, "volume": 15994976.0}, {"date": "2005-04-06", "close": 1.45186286, "volume": 21406939.0}, {"date": "2005-04-07", "close": 1.44231684, "volume": 10173262.0}, {"date": "2005-04-08", "close": 1.45186286, "volume": 8606831.0}, {"date": "2005-04-11", "close": 1.43710992, "volume": 18256263.0}, {"date": "2005-04-12", "close": 1.44231684, "volume": 7242631.0}, {"date": "2005-04-13", "close": 1.38156944, "volume": 60766876.0}, {"date": "2005-04-14", "close": 1.3841729, "volume": 35291892.0}, {"date": "2005-04-15", "close": 1.3624774, "volume": 32266737.0}, {"date": "2005-04-18", "close": 1.3277646, "volume": 19000599.0}, {"date": "2005-04-19", "close": 1.34685664, "volume": 24610184.0}, {"date": "2005-04-20", "close": 1.33991408, "volume": 21165011.0}, {"date": "2005-04-21", "close": 1.31561512, "volume": 27565013.0}, {"date": "2005-04-22", "close": 1.3277646, "volume": 33573690.0}, {"date": "2005-04-26", "close": 1.3364428, "volume": 22888456.0}, {"date": "2005-04-27", "close": 1.3407819, "volume": 13306296.0}, {"date": "2005-04-28", "close": 1.33297152, "volume": 58254869.0}, {"date": "2005-04-29", "close": 1.345121, "volume": 20920283.0}, {"date": "2005-05-02", "close": 1.34772446, "volume": 15517965.0}, {"date": "2005-05-03", "close": 1.32429332, "volume": 18011834.0}, {"date": "2005-05-04", "close": 1.28610924, "volume": 32616591.0}, {"date": "2005-05-05", "close": 1.3104082, "volume": 31088498.0}, {"date": "2005-05-06", "close": 1.30693692, "volume": 7285451.0}, {"date": "2005-05-09", "close": 1.2973909, "volume": 27622111.0}, {"date": "2005-05-10", "close": 1.2887127, "volume": 32768823.0}, {"date": "2005-05-11", "close": 1.29044834, "volume": 22363877.0}, {"date": "2005-05-12", "close": 1.2973909, "volume": 18393872.0}, {"date": "2005-05-13", "close": 1.2843736, "volume": 14742942.0}, {"date": "2005-05-16", "close": 1.27829886, "volume": 18804257.0}, {"date": "2005-05-17", "close": 1.26788502, "volume": 25681547.0}, {"date": "2005-05-18", "close": 1.30259782, "volume": 17833272.0}, {"date": "2005-05-19", "close": 1.31995422, "volume": 18495287.0}, {"date": "2005-05-20", "close": 1.34164972, "volume": 23153949.0}, {"date": "2005-05-23", "close": 1.3537992, "volume": 26182088.0}, {"date": "2005-05-24", "close": 1.33991408, "volume": 16581526.0}, {"date": "2005-05-25", "close": 1.34338536, "volume": 11894529.0}, {"date": "2005-05-26", "close": 1.3321037, "volume": 11248358.0}, {"date": "2005-05-27", "close": 1.3321037, "volume": 14913242.0}, {"date": "2005-05-30", "close": 1.34685664, "volume": 9099157.0}, {"date": "2005-05-31", "close": 1.36074176, "volume": 19510382.0}, {"date": "2005-06-01", "close": 1.36855214, "volume": 32690708.0}, {"date": "2005-06-02", "close": 1.37723034, "volume": 17988972.0}, {"date": "2005-06-03", "close": 1.37723034, "volume": 26634337.0}, {"date": "2005-06-06", "close": 1.4015293, "volume": 15370872.0}, {"date": "2005-06-07", "close": 1.40933968, "volume": 26614114.0}, {"date": "2005-06-08", "close": 1.40933968, "volume": 22094386.0}, {"date": "2005-06-09", "close": 1.41281096, "volume": 18756747.0}, {"date": "2005-06-10", "close": 1.42669608, "volume": 9611567.0}, {"date": "2005-06-14", "close": 1.41628224, "volume": 12063446.0}, {"date": "2005-06-15", "close": 1.4362421, "volume": 30859429.0}, {"date": "2005-06-16", "close": 1.44405248, "volume": 25661485.0}, {"date": "2005-06-17", "close": 1.45099504, "volume": 17146701.0}, {"date": "2005-06-20", "close": 1.45706978, "volume": 15631341.0}, {"date": "2005-06-21", "close": 1.4579376, "volume": 13533498.0}, {"date": "2005-06-22", "close": 1.44231684, "volume": 12275829.0}, {"date": "2005-06-23", "close": 1.42062134, "volume": 14783699.0}, {"date": "2005-06-24", "close": 1.41975352, "volume": 25460383.0}, {"date": "2005-06-27", "close": 1.4145466, "volume": 21231419.0}, {"date": "2005-06-28", "close": 1.41801788, "volume": 12948906.0}, {"date": "2005-06-29", "close": 1.4145466, "volume": 13758706.0}, {"date": "2005-06-30", "close": 1.4232248, "volume": 16113975.0}, {"date": "2005-07-01", "close": 1.42843172, "volume": 16233528.0}, {"date": "2005-07-04", "close": 1.42843172, "volume": 8480042.0}, {"date": "2005-07-05", "close": 1.4535985, "volume": 20256136.0}, {"date": "2005-07-06", "close": 1.45186286, "volume": 19898758.0}, {"date": "2005-07-07", "close": 1.4275639, "volume": 26595204.0}, {"date": "2005-07-08", "close": 1.4188857, "volume": 16150504.0}, {"date": "2005-07-11", "close": 1.42582826, "volume": 12201205.0}, {"date": "2005-07-12", "close": 1.41715006, "volume": 11154975.0}, {"date": "2005-07-13", "close": 1.4145466, "volume": 12243691.0}, {"date": "2005-07-14", "close": 1.40933968, "volume": 13175520.0}, {"date": "2005-07-15", "close": 1.3971902, "volume": 23613906.0}, {"date": "2005-07-18", "close": 1.38504072, "volume": 37067076.0}, {"date": "2005-07-19", "close": 1.3928511, "volume": 45653972.0}, {"date": "2005-07-20", "close": 1.38156944, "volume": 30858773.0}, {"date": "2005-07-21", "close": 1.37202342, "volume": 66993639.0}, {"date": "2005-07-22", "close": 1.38070162, "volume": 31904784.0}, {"date": "2005-07-25", "close": 1.3754947, "volume": 16498272.0}, {"date": "2005-07-26", "close": 1.39111546, "volume": 29964820.0}, {"date": "2005-07-27", "close": 1.39979366, "volume": 37999009.0}, {"date": "2005-07-28", "close": 1.3798338, "volume": 35691295.0}, {"date": "2005-07-29", "close": 1.38156944, "volume": 43001717.0}, {"date": "2005-08-01", "close": 1.3798338, "volume": 16181604.0}, {"date": "2005-08-02", "close": 1.37896598, "volume": 31403436.0}, {"date": "2005-08-03", "close": 1.3668165, "volume": 22152244.0}, {"date": "2005-08-04", "close": 1.3668165, "volume": 16996313.0}, {"date": "2005-08-05", "close": 1.3668165, "volume": 15539593.0}, {"date": "2005-08-08", "close": 1.37896598, "volume": 57583105.0}, {"date": "2005-08-09", "close": 1.38677636, "volume": 33898643.0}, {"date": "2005-08-10", "close": 1.388512, "volume": 27106428.0}, {"date": "2005-08-11", "close": 1.4102075, "volume": 46790832.0}, {"date": "2005-08-12", "close": 1.4405812, "volume": 49264145.0}, {"date": "2005-08-15", "close": 1.42843172, "volume": 33079590.0}, {"date": "2005-08-16", "close": 1.42843172, "volume": 18346443.0}, {"date": "2005-08-17", "close": 1.4188857, "volume": 12743299.0}, {"date": "2005-08-18", "close": 1.41194314, "volume": 14426552.0}, {"date": "2005-08-19", "close": 1.4232248, "volume": 35302459.0}, {"date": "2005-08-22", "close": 1.4275639, "volume": 25884216.0}, {"date": "2005-08-23", "close": 1.43016736, "volume": 16914671.0}, {"date": "2005-08-24", "close": 1.41975352, "volume": 24873637.0}, {"date": "2005-08-25", "close": 1.4058684, "volume": 21655009.0}, {"date": "2005-08-26", "close": 1.39805802, "volume": 28147588.0}, {"date": "2005-08-29", "close": 1.4058684, "volume": 15217188.0}, {"date": "2005-08-30", "close": 1.44839158, "volume": 40309696.0}, {"date": "2005-08-31", "close": 1.431903, "volume": 41460545.0}, {"date": "2005-09-01", "close": 1.45533414, "volume": 37276474.0}, {"date": "2005-09-02", "close": 1.42843172, "volume": 39696538.0}, {"date": "2005-09-05", "close": 1.41541442, "volume": 8965880.0}, {"date": "2005-09-06", "close": 1.41281096, "volume": 10974384.0}, {"date": "2005-09-07", "close": 1.4188857, "volume": 8947650.0}, {"date": "2005-09-08", "close": 1.42235698, "volume": 15017573.0}, {"date": "2005-09-09", "close": 1.43016736, "volume": 13415847.0}, {"date": "2005-09-12", "close": 1.44231684, "volume": 35869881.0}, {"date": "2005-09-13", "close": 1.46748362, "volume": 31881565.0}, {"date": "2005-09-14", "close": 1.47269054, "volume": 34227605.0}, {"date": "2005-09-15", "close": 1.4666158, "volume": 49844346.0}, {"date": "2005-09-16", "close": 1.4709549, "volume": 25740130.0}, {"date": "2005-09-19", "close": 1.4709549, "volume": 20043949.0}, {"date": "2005-09-20", "close": 1.4839722, "volume": 26413888.0}, {"date": "2005-09-21", "close": 1.47789746, "volume": 32825621.0}, {"date": "2005-09-22", "close": 1.47789746, "volume": 27245800.0}, {"date": "2005-09-23", "close": 1.47789746, "volume": 27998663.0}, {"date": "2005-09-26", "close": 1.49612168, "volume": 25011281.0}, {"date": "2005-09-27", "close": 1.4926504, "volume": 24803715.0}, {"date": "2005-09-28", "close": 1.49178258, "volume": 27269918.0}, {"date": "2005-09-29", "close": 1.4969895, "volume": 18236432.0}, {"date": "2005-09-30", "close": 1.4969895, "volume": 28023588.0}, {"date": "2005-10-03", "close": 1.4883113, "volume": 5859879.0}, {"date": "2005-10-04", "close": 1.48744348, "volume": 27463207.0}, {"date": "2005-10-05", "close": 1.4883113, "volume": 12489237.0}, {"date": "2005-10-06", "close": 1.47355836, "volume": 14419085.0}, {"date": "2005-10-07", "close": 1.4492594, "volume": 18619080.0}, {"date": "2005-10-10", "close": 1.45012722, "volume": 13883432.0}, {"date": "2005-10-11", "close": 1.4449203, "volume": 18390911.0}, {"date": "2005-10-12", "close": 1.44665594, "volume": 22204455.0}, {"date": "2005-10-13", "close": 1.4449203, "volume": 16764801.0}, {"date": "2005-10-14", "close": 1.44665594, "volume": 6820239.0}, {"date": "2005-10-17", "close": 1.44839158, "volume": 9447178.0}, {"date": "2005-10-18", "close": 1.45099504, "volume": 20753175.0}, {"date": "2005-10-19", "close": 1.43363864, "volume": 18324157.0}, {"date": "2005-10-20", "close": 1.41975352, "volume": 13569980.0}, {"date": "2005-10-21", "close": 1.41975352, "volume": 16439077.0}, {"date": "2005-10-24", "close": 1.43277082, "volume": 24623447.0}, {"date": "2005-10-25", "close": 1.42148916, "volume": 16596506.0}, {"date": "2005-10-26", "close": 1.4058684, "volume": 67486725.0}, {"date": "2005-10-27", "close": 1.37809816, "volume": 38349439.0}, {"date": "2005-10-28", "close": 1.37289124, "volume": 61094305.0}, {"date": "2005-10-31", "close": 1.388512, "volume": 11932394.0}, {"date": "2005-11-01", "close": 1.38590854, "volume": 5675981.0}, {"date": "2005-11-02", "close": 1.3711556, "volume": 36281833.0}, {"date": "2005-11-03", "close": 1.3711556, "volume": 21451073.0}, {"date": "2005-11-04", "close": 1.36941996, "volume": 30587668.0}, {"date": "2005-11-07", "close": 1.3798338, "volume": 32459104.0}, {"date": "2005-11-08", "close": 1.3754947, "volume": 17081561.0}, {"date": "2005-11-09", "close": 1.37289124, "volume": 14478717.0}, {"date": "2005-11-10", "close": 1.37289124, "volume": 17526561.0}, {"date": "2005-11-11", "close": 1.388512, "volume": 21769030.0}, {"date": "2005-11-14", "close": 1.41194314, "volume": 18867691.0}, {"date": "2005-11-15", "close": 1.40239712, "volume": 12373995.0}, {"date": "2005-11-16", "close": 1.40933968, "volume": 12090699.0}, {"date": "2005-11-17", "close": 1.4058684, "volume": 11730762.0}, {"date": "2005-11-18", "close": 1.4058684, "volume": 17721117.0}, {"date": "2005-11-21", "close": 1.41541442, "volume": 15018414.0}, {"date": "2005-11-22", "close": 1.40413276, "volume": 10281475.0}, {"date": "2005-11-23", "close": 1.42062134, "volume": 9756251.0}, {"date": "2005-11-24", "close": 1.44231684, "volume": 51351743.0}, {"date": "2005-11-25", "close": 1.4449203, "volume": 22610829.0}, {"date": "2005-11-28", "close": 1.3754947, "volume": 97694303.0}, {"date": "2005-11-29", "close": 1.34859228, "volume": 51470005.0}, {"date": "2005-11-30", "close": 1.345121, "volume": 40626317.0}, {"date": "2005-12-01", "close": 1.35206356, "volume": 21611406.0}, {"date": "2005-12-02", "close": 1.35119574, "volume": 31804314.0}, {"date": "2005-12-05", "close": 1.33817844, "volume": 29189867.0}, {"date": "2005-12-06", "close": 1.3364428, "volume": 31680083.0}, {"date": "2005-12-07", "close": 1.34859228, "volume": 12899265.0}, {"date": "2005-12-08", "close": 1.33470716, "volume": 22953170.0}, {"date": "2005-12-09", "close": 1.33470716, "volume": 14128218.0}, {"date": "2005-12-12", "close": 1.34598882, "volume": 8934088.0}, {"date": "2005-12-13", "close": 1.33817844, "volume": 9006430.0}, {"date": "2005-12-14", "close": 1.33731062, "volume": 20047199.0}, {"date": "2005-12-15", "close": 1.36160958, "volume": 21140363.0}, {"date": "2005-12-16", "close": 1.35206356, "volume": 14108029.0}, {"date": "2005-12-19", "close": 1.33991408, "volume": 14325816.0}, {"date": "2005-12-20", "close": 1.34425318, "volume": 8094409.0}, {"date": "2005-12-21", "close": 1.34859228, "volume": 14705722.0}, {"date": "2005-12-22", "close": 1.3321037, "volume": 23100516.0}, {"date": "2005-12-23", "close": 1.31648294, "volume": 29851824.0}, {"date": "2005-12-28", "close": 1.33991408, "volume": 23263165.0}, {"date": "2005-12-29", "close": 1.35032792, "volume": 8187089.0}, {"date": "2005-12-30", "close": 1.35119574, "volume": 9774031.0}, {"date": "2006-01-03", "close": 1.3537992, "volume": 6391729.0}, {"date": "2006-01-04", "close": 1.37028778, "volume": 18271047.0}, {"date": "2006-01-05", "close": 1.36594868, "volume": 13931622.0}, {"date": "2006-01-06", "close": 1.35293138, "volume": 13867461.0}, {"date": "2006-01-09", "close": 1.34772446, "volume": 16838250.0}, {"date": "2006-01-10", "close": 1.3407819, "volume": 37265608.0}, {"date": "2006-01-11", "close": 1.345121, "volume": 22338976.0}, {"date": "2006-01-12", "close": 1.34859228, "volume": 10906628.0}, {"date": "2006-01-13", "close": 1.35640266, "volume": 11147899.0}, {"date": "2006-01-16", "close": 1.34425318, "volume": 10826427.0}, {"date": "2006-01-17", "close": 1.3321037, "volume": 29821668.0}, {"date": "2006-01-18", "close": 1.33123588, "volume": 27828766.0}, {"date": "2006-01-19", "close": 1.34425318, "volume": 25292561.0}, {"date": "2006-01-20", "close": 1.3364428, "volume": 77408622.0}, {"date": "2006-01-23", "close": 1.33123588, "volume": 23020258.0}, {"date": "2006-01-24", "close": 1.32689678, "volume": 33515418.0}, {"date": "2006-01-25", "close": 1.3234255, "volume": 29281545.0}, {"date": "2006-01-27", "close": 1.32602896, "volume": 37247724.0}, {"date": "2006-01-30", "close": 1.31995422, "volume": 9271888.0}, {"date": "2006-01-31", "close": 1.31821858, "volume": 39068920.0}, {"date": "2006-02-01", "close": 1.31735076, "volume": 28110357.0}, {"date": "2006-02-02", "close": 1.31995422, "volume": 22079982.0}, {"date": "2006-02-03", "close": 1.3277646, "volume": 23839598.0}, {"date": "2006-02-06", "close": 1.345121, "volume": 21900475.0}, {"date": "2006-02-07", "close": 1.3494601, "volume": 19199212.0}, {"date": "2006-02-08", "close": 1.345121, "volume": 15452813.0}, {"date": "2006-02-09", "close": 1.35206356, "volume": 19095792.0}, {"date": "2006-02-10", "close": 1.35119574, "volume": 17423360.0}, {"date": "2006-02-13", "close": 1.34598882, "volume": 13007006.0}, {"date": "2006-02-14", "close": 1.35032792, "volume": 21512791.0}, {"date": "2006-02-15", "close": 1.3364428, "volume": 12642656.0}, {"date": "2006-02-16", "close": 1.34251754, "volume": 10701390.0}, {"date": "2006-02-17", "close": 1.345121, "volume": 9069242.0}, {"date": "2006-02-20", "close": 1.35293138, "volume": 10678931.0}, {"date": "2006-02-21", "close": 1.3537992, "volume": 14303496.0}, {"date": "2006-02-22", "close": 1.345121, "volume": 17702554.0}, {"date": "2006-02-23", "close": 1.3364428, "volume": 52348033.0}, {"date": "2006-02-24", "close": 1.34772446, "volume": 30238990.0}, {"date": "2006-02-27", "close": 1.35293138, "volume": 38453942.0}, {"date": "2006-02-28", "close": 1.31821858, "volume": 22534742.0}, {"date": "2006-03-01", "close": 1.2930518, "volume": 41546795.0}, {"date": "2006-03-02", "close": 1.29652308, "volume": 18452018.0}, {"date": "2006-03-03", "close": 1.30173, "volume": 25650527.0}, {"date": "2006-03-06", "close": 1.29391962, "volume": 14247425.0}, {"date": "2006-03-07", "close": 1.30173, "volume": 28820781.0}, {"date": "2006-03-08", "close": 1.29391962, "volume": 26925238.0}, {"date": "2006-03-09", "close": 1.30346564, "volume": 21474718.0}, {"date": "2006-03-10", "close": 1.30346564, "volume": 25832223.0}, {"date": "2006-03-13", "close": 1.31561512, "volume": 25925457.0}, {"date": "2006-03-14", "close": 1.31735076, "volume": 18945749.0}, {"date": "2006-03-15", "close": 1.3190864, "volume": 28767452.0}, {"date": "2006-03-16", "close": 1.3277646, "volume": 39996969.0}, {"date": "2006-03-17", "close": 1.3190864, "volume": 36274031.0}, {"date": "2006-03-20", "close": 1.3364428, "volume": 23908391.0}, {"date": "2006-03-21", "close": 1.33383934, "volume": 26702116.0}, {"date": "2006-03-22", "close": 1.3277646, "volume": 17874801.0}, {"date": "2006-03-23", "close": 1.3147473, "volume": 33179012.0}, {"date": "2006-03-24", "close": 1.30520128, "volume": 20961674.0}, {"date": "2006-03-27", "close": 1.29391962, "volume": 70796271.0}, {"date": "2006-03-28", "close": 1.31214384, "volume": 25376484.0}, {"date": "2006-03-29", "close": 1.33123588, "volume": 24438616.0}, {"date": "2006-03-30", "close": 1.3321037, "volume": 40112155.0}, {"date": "2006-03-31", "close": 1.34251754, "volume": 45854751.0}, {"date": "2006-04-03", "close": 1.3754947, "volume": 52230693.0}, {"date": "2006-04-04", "close": 1.34598882, "volume": 28334032.0}, {"date": "2006-04-05", "close": 1.3581383, "volume": 19207462.0}, {"date": "2006-04-06", "close": 1.3624774, "volume": 15533970.0}, {"date": "2006-04-07", "close": 1.36421304, "volume": 17522286.0}, {"date": "2006-04-10", "close": 1.36594868, "volume": 10415144.0}, {"date": "2006-04-11", "close": 1.3798338, "volume": 14414475.0}, {"date": "2006-04-12", "close": 1.37636252, "volume": 23502086.0}, {"date": "2006-04-13", "close": 1.36421304, "volume": 10224344.0}, {"date": "2006-04-18", "close": 1.3581383, "volume": 10716831.0}, {"date": "2006-04-19", "close": 1.32950024, "volume": 42343078.0}, {"date": "2006-04-20", "close": 1.33904626, "volume": 11449367.0}, {"date": "2006-04-21", "close": 1.3277646, "volume": 17892455.0}, {"date": "2006-04-24", "close": 1.33991408, "volume": 16578231.0}, {"date": "2006-04-26", "close": 1.3321037, "volume": 26191169.0}, {"date": "2006-04-27", "close": 1.32863242, "volume": 24516248.0}, {"date": "2006-04-28", "close": 1.3277646, "volume": 30948572.0}, {"date": "2006-05-01", "close": 1.3234255, "volume": 19174910.0}, {"date": "2006-05-02", "close": 1.33817844, "volume": 17948273.0}, {"date": "2006-05-03", "close": 1.33731062, "volume": 11100689.0}, {"date": "2006-05-04", "close": 1.31648294, "volume": 10915927.0}, {"date": "2006-05-05", "close": 1.32082204, "volume": 12172755.0}, {"date": "2006-05-08", "close": 1.33383934, "volume": 12746180.0}, {"date": "2006-05-09", "close": 1.32689678, "volume": 11400429.0}, {"date": "2006-05-10", "close": 1.33123588, "volume": 9095112.0}, {"date": "2006-05-11", "close": 1.32516114, "volume": 19585237.0}, {"date": "2006-05-12", "close": 1.32255768, "volume": 13307172.0}, {"date": "2006-05-15", "close": 1.32950024, "volume": 26866435.0}, {"date": "2006-05-16", "close": 1.3494601, "volume": 31605575.0}, {"date": "2006-05-17", "close": 1.345121, "volume": 39634429.0}, {"date": "2006-05-18", "close": 1.34598882, "volume": 33489307.0}, {"date": "2006-05-19", "close": 1.345121, "volume": 23062064.0}, {"date": "2006-05-22", "close": 1.3624774, "volume": 22231603.0}, {"date": "2006-05-23", "close": 1.36855214, "volume": 16709617.0}, {"date": "2006-05-24", "close": 1.36594868, "volume": 16835496.0}, {"date": "2006-05-25", "close": 1.35466702, "volume": 14335657.0}, {"date": "2006-05-26", "close": 1.36334522, "volume": 24243922.0}, {"date": "2006-05-29", "close": 1.3537992, "volume": 13645237.0}, {"date": "2006-05-30", "close": 1.345121, "volume": 14474015.0}, {"date": "2006-05-31", "close": 1.32082204, "volume": 29209237.0}, {"date": "2006-06-01", "close": 1.35293138, "volume": 33215125.0}, {"date": "2006-06-02", "close": 1.3537992, "volume": 15565129.0}, {"date": "2006-06-05", "close": 1.345121, "volume": 8759144.0}, {"date": "2006-06-06", "close": 1.3277646, "volume": 22631156.0}, {"date": "2006-06-07", "close": 1.33557498, "volume": 15487855.0}, {"date": "2006-06-08", "close": 1.3104082, "volume": 19111567.0}, {"date": "2006-06-09", "close": 1.3190864, "volume": 19920421.0}, {"date": "2006-06-13", "close": 1.29565526, "volume": 22873395.0}, {"date": "2006-06-14", "close": 1.29912654, "volume": 23358565.0}, {"date": "2006-06-15", "close": 1.30173, "volume": 59261310.0}, {"date": "2006-06-16", "close": 1.3104082, "volume": 10414591.0}, {"date": "2006-06-19", "close": 1.30346564, "volume": 11609677.0}, {"date": "2006-06-20", "close": 1.3104082, "volume": 15148637.0}, {"date": "2006-06-21", "close": 1.30173, "volume": 9698993.0}, {"date": "2006-06-22", "close": 1.31301166, "volume": 9835715.0}, {"date": "2006-06-23", "close": 1.30259782, "volume": 10146908.0}, {"date": "2006-06-26", "close": 1.30173, "volume": 12000542.0}, {"date": "2006-06-27", "close": 1.29391962, "volume": 27635881.0}, {"date": "2006-06-28", "close": 1.29218398, "volume": 16277465.0}, {"date": "2006-06-29", "close": 1.2973909, "volume": 10039109.0}, {"date": "2006-06-30", "close": 1.3190864, "volume": 28735844.0}, {"date": "2006-07-03", "close": 1.31648294, "volume": 15496220.0}, {"date": "2006-07-04", "close": 1.33036806, "volume": 13509645.0}, {"date": "2006-07-05", "close": 1.33470716, "volume": 12472725.0}, {"date": "2006-07-06", "close": 1.33297152, "volume": 18551393.0}, {"date": "2006-07-07", "close": 1.33036806, "volume": 15246157.0}, {"date": "2006-07-10", "close": 1.3321037, "volume": 7180106.0}, {"date": "2006-07-11", "close": 1.31821858, "volume": 12716750.0}, {"date": "2006-07-12", "close": 1.3190864, "volume": 8790279.0}, {"date": "2006-07-13", "close": 1.31821858, "volume": 6874628.0}, {"date": "2006-07-14", "close": 1.2973909, "volume": 11246307.0}, {"date": "2006-07-17", "close": 1.30433346, "volume": 8476988.0}, {"date": "2006-07-18", "close": 1.30346564, "volume": 5429928.0}, {"date": "2006-07-19", "close": 1.30780474, "volume": 10751815.0}, {"date": "2006-07-20", "close": 1.3277646, "volume": 15129047.0}, {"date": "2006-07-21", "close": 1.32082204, "volume": 4021456.0}, {"date": "2006-07-24", "close": 1.32255768, "volume": 8344760.0}, {"date": "2006-07-25", "close": 1.33557498, "volume": 11860997.0}, {"date": "2006-07-26", "close": 1.30693692, "volume": 10388687.0}, {"date": "2006-07-27", "close": 1.33123588, "volume": 22376265.0}, {"date": "2006-07-28", "close": 1.31214384, "volume": 41100770.0}, {"date": "2006-07-31", "close": 1.3321037, "volume": 13350268.0}, {"date": "2006-08-01", "close": 1.3190864, "volume": 7148867.0}, {"date": "2006-08-02", "close": 1.3147473, "volume": 13820193.0}, {"date": "2006-08-03", "close": 1.33036806, "volume": 7837075.0}, {"date": "2006-08-04", "close": 1.30867256, "volume": 13448388.0}, {"date": "2006-08-07", "close": 1.3277646, "volume": 5501037.0}, {"date": "2006-08-08", "close": 1.3277646, "volume": 8884308.0}, {"date": "2006-08-09", "close": 1.31127602, "volume": 17288654.0}, {"date": "2006-08-10", "close": 1.3190864, "volume": 5931541.0}, {"date": "2006-08-11", "close": 1.32082204, "volume": 6829596.0}, {"date": "2006-08-14", "close": 1.3190864, "volume": 7493950.0}, {"date": "2006-08-15", "close": 1.3277646, "volume": 11033302.0}, {"date": "2006-08-16", "close": 1.2930518, "volume": 28265101.0}, {"date": "2006-08-17", "close": 1.3407819, "volume": 21457111.0}, {"date": "2006-08-18", "close": 1.3321037, "volume": 13983315.0}, {"date": "2006-08-21", "close": 1.33904626, "volume": 10320124.0}, {"date": "2006-08-22", "close": 1.34425318, "volume": 11483798.0}, {"date": "2006-08-23", "close": 1.34425318, "volume": 15263223.0}, {"date": "2006-08-24", "close": 1.3407819, "volume": 21814835.0}, {"date": "2006-08-25", "close": 1.3364428, "volume": 29787629.0}, {"date": "2006-08-28", "close": 1.34338536, "volume": 32169332.0}, {"date": "2006-08-29", "close": 1.31127602, "volume": 13810525.0}, {"date": "2006-08-30", "close": 1.29565526, "volume": 19260838.0}, {"date": "2006-08-31", "close": 1.31387948, "volume": 20921666.0}, {"date": "2006-09-01", "close": 1.30346564, "volume": 11957157.0}, {"date": "2006-09-04", "close": 1.3104082, "volume": 10856134.0}, {"date": "2006-09-05", "close": 1.3060691, "volume": 5738287.0}, {"date": "2006-09-06", "close": 1.30693692, "volume": 10743633.0}, {"date": "2006-09-07", "close": 1.3147473, "volume": 12754246.0}, {"date": "2006-09-08", "close": 1.32602896, "volume": 17181316.0}, {"date": "2006-09-11", "close": 1.32429332, "volume": 13522747.0}, {"date": "2006-09-12", "close": 1.31821858, "volume": 17078507.0}, {"date": "2006-09-13", "close": 1.3234255, "volume": 11375700.0}, {"date": "2006-09-14", "close": 1.32082204, "volume": 16634809.0}, {"date": "2006-09-15", "close": 1.32082204, "volume": 17625809.0}, {"date": "2006-09-18", "close": 1.32950024, "volume": 27283999.0}, {"date": "2006-09-19", "close": 1.32602896, "volume": 23106958.0}, {"date": "2006-09-20", "close": 1.32082204, "volume": 17871967.0}, {"date": "2006-09-21", "close": 1.32168986, "volume": 58826542.0}, {"date": "2006-09-22", "close": 1.32082204, "volume": 11708442.0}, {"date": "2006-09-25", "close": 1.32602896, "volume": 14003837.0}, {"date": "2006-09-26", "close": 1.31995422, "volume": 11407907.0}, {"date": "2006-09-27", "close": 1.34164972, "volume": 16532691.0}, {"date": "2006-09-28", "close": 1.34425318, "volume": 18654928.0}, {"date": "2006-09-29", "close": 1.35640266, "volume": 26724102.0}, {"date": "2006-10-02", "close": 1.35466702, "volume": 11408184.0}, {"date": "2006-10-03", "close": 1.36941996, "volume": 12478256.0}, {"date": "2006-10-04", "close": 1.3668165, "volume": 10437026.0}, {"date": "2006-10-05", "close": 1.3754947, "volume": 34894725.0}, {"date": "2006-10-06", "close": 1.3668165, "volume": 14870065.0}, {"date": "2006-10-09", "close": 1.35640266, "volume": 7580431.0}, {"date": "2006-10-10", "close": 1.3537992, "volume": 6958402.0}, {"date": "2006-10-11", "close": 1.38070162, "volume": 15506372.0}, {"date": "2006-10-12", "close": 1.39371892, "volume": 14675359.0}, {"date": "2006-10-13", "close": 1.39805802, "volume": 14991323.0}, {"date": "2006-10-16", "close": 1.4015293, "volume": 12279309.0}, {"date": "2006-10-17", "close": 1.39805802, "volume": 20593821.0}, {"date": "2006-10-18", "close": 1.41541442, "volume": 17406294.0}, {"date": "2006-10-19", "close": 1.42062134, "volume": 19613848.0}, {"date": "2006-10-20", "close": 1.42496044, "volume": 10556890.0}, {"date": "2006-10-23", "close": 1.42582826, "volume": 19196907.0}, {"date": "2006-10-24", "close": 1.42409262, "volume": 8218720.0}, {"date": "2006-10-25", "close": 1.4405812, "volume": 10209594.0}, {"date": "2006-10-26", "close": 1.4492594, "volume": 8750593.0}, {"date": "2006-10-27", "close": 1.43450646, "volume": 30371840.0}, {"date": "2006-10-30", "close": 1.43971338, "volume": 11912378.0}, {"date": "2006-10-31", "close": 1.431903, "volume": 14786350.0}, {"date": "2006-11-01", "close": 1.43450646, "volume": 9795845.0}, {"date": "2006-11-02", "close": 1.43363864, "volume": 10369662.0}, {"date": "2006-11-03", "close": 1.43971338, "volume": 6134014.0}, {"date": "2006-11-06", "close": 1.42582826, "volume": 8492521.0}, {"date": "2006-11-07", "close": 1.44144902, "volume": 8898908.0}, {"date": "2006-11-08", "close": 1.43450646, "volume": 6093602.0}, {"date": "2006-11-09", "close": 1.4232248, "volume": 7954945.0}, {"date": "2006-11-10", "close": 1.42669608, "volume": 11548063.0}, {"date": "2006-11-13", "close": 1.42582826, "volume": 16986875.0}, {"date": "2006-11-14", "close": 1.45012722, "volume": 11366240.0}, {"date": "2006-11-15", "close": 1.4535985, "volume": 5542751.0}, {"date": "2006-11-16", "close": 1.43710992, "volume": 8653765.0}, {"date": "2006-11-17", "close": 1.44839158, "volume": 5279666.0}, {"date": "2006-11-20", "close": 1.43016736, "volume": 10286131.0}, {"date": "2006-11-21", "close": 1.4405812, "volume": 6626420.0}, {"date": "2006-11-22", "close": 1.45273068, "volume": 18939596.0}, {"date": "2006-11-23", "close": 1.45706978, "volume": 24438732.0}, {"date": "2006-11-24", "close": 1.45533414, "volume": 20497269.0}, {"date": "2006-11-27", "close": 1.43971338, "volume": 15223341.0}, {"date": "2006-11-28", "close": 1.40933968, "volume": 22884895.0}, {"date": "2006-11-29", "close": 1.4145466, "volume": 21133184.0}, {"date": "2006-11-30", "close": 1.41541442, "volume": 16084395.0}, {"date": "2006-12-01", "close": 1.40847186, "volume": 15642691.0}, {"date": "2006-12-04", "close": 1.41367878, "volume": 15126766.0}, {"date": "2006-12-05", "close": 1.4145466, "volume": 26063135.0}, {"date": "2006-12-06", "close": 1.42669608, "volume": 13587092.0}, {"date": "2006-12-07", "close": 1.4275639, "volume": 13009829.0}, {"date": "2006-12-08", "close": 1.4188857, "volume": 9553848.0}, {"date": "2006-12-11", "close": 1.42062134, "volume": 12373142.0}, {"date": "2006-12-12", "close": 1.4362421, "volume": 19804810.0}, {"date": "2006-12-13", "close": 1.44231684, "volume": 16715563.0}, {"date": "2006-12-14", "close": 1.44144902, "volume": 72076018.0}, {"date": "2006-12-15", "close": 1.4579376, "volume": 23330552.0}, {"date": "2006-12-18", "close": 1.46574798, "volume": 21448757.0}, {"date": "2006-12-19", "close": 1.4535985, "volume": 21737353.0}, {"date": "2006-12-20", "close": 1.4579376, "volume": 44370399.0}, {"date": "2006-12-21", "close": 1.44839158, "volume": 32385714.0}, {"date": "2006-12-22", "close": 1.46054106, "volume": 20782593.0}, {"date": "2006-12-27", "close": 1.4666158, "volume": 6274942.0}, {"date": "2006-12-28", "close": 1.46054106, "volume": 4280012.0}, {"date": "2006-12-29", "close": 1.4622767, "volume": 9921090.0}, {"date": "2007-01-02", "close": 1.46574798, "volume": 3262727.0}, {"date": "2007-01-03", "close": 1.4579376, "volume": 9983937.0}, {"date": "2007-01-04", "close": 1.49612168, "volume": 12935355.0}, {"date": "2007-01-05", "close": 1.475294, "volume": 9265919.0}, {"date": "2007-01-08", "close": 1.4666158, "volume": 6589443.0}, {"date": "2007-01-09", "close": 1.50219642, "volume": 20822406.0}, {"date": "2007-01-10", "close": 1.5013286, "volume": 21040170.0}, {"date": "2007-01-11", "close": 1.52909884, "volume": 21156968.0}, {"date": "2007-01-12", "close": 1.53430576, "volume": 7699316.0}, {"date": "2007-01-15", "close": 1.55079434, "volume": 13332903.0}, {"date": "2007-01-16", "close": 1.55600126, "volume": 18805835.0}, {"date": "2007-01-17", "close": 1.53690922, "volume": 9884861.0}, {"date": "2007-01-18", "close": 1.53430576, "volume": 12612788.0}, {"date": "2007-01-19", "close": 1.53430576, "volume": 11558134.0}, {"date": "2007-01-22", "close": 1.54558742, "volume": 13344346.0}, {"date": "2007-01-23", "close": 1.54124832, "volume": 11125199.0}, {"date": "2007-01-24", "close": 1.5490587, "volume": 13641804.0}, {"date": "2007-01-25", "close": 1.5317023, "volume": 37877647.0}, {"date": "2007-01-29", "close": 1.50913898, "volume": 11742746.0}, {"date": "2007-01-30", "close": 1.54645524, "volume": 16202127.0}, {"date": "2007-01-31", "close": 1.51521372, "volume": 21169643.0}, {"date": "2007-02-01", "close": 1.5273632, "volume": 10004794.0}, {"date": "2007-02-02", "close": 1.5273632, "volume": 13460095.0}, {"date": "2007-02-05", "close": 1.54385178, "volume": 7494019.0}, {"date": "2007-02-06", "close": 1.53083448, "volume": 7130718.0}, {"date": "2007-02-07", "close": 1.5447196, "volume": 15941370.0}, {"date": "2007-02-08", "close": 1.52909884, "volume": 10663951.0}, {"date": "2007-02-09", "close": 1.53257012, "volume": 6970293.0}, {"date": "2007-02-12", "close": 1.5317023, "volume": 7700940.0}, {"date": "2007-02-13", "close": 1.52389192, "volume": 7775841.0}, {"date": "2007-02-14", "close": 1.53517358, "volume": 11586504.0}, {"date": "2007-02-15", "close": 1.53517358, "volume": 11958759.0}, {"date": "2007-02-16", "close": 1.52996666, "volume": 27605367.0}, {"date": "2007-02-19", "close": 1.54124832, "volume": 15895358.0}, {"date": "2007-02-20", "close": 1.5403805, "volume": 10146182.0}, {"date": "2007-02-21", "close": 1.48484002, "volume": 45275795.0}, {"date": "2007-02-22", "close": 1.4883113, "volume": 73966733.0}, {"date": "2007-02-23", "close": 1.4709549, "volume": 77521295.0}, {"date": "2007-02-26", "close": 1.46574798, "volume": 39930170.0}, {"date": "2007-02-27", "close": 1.41541442, "volume": 77684163.0}, {"date": "2007-02-28", "close": 1.4015293, "volume": 42526768.0}, {"date": "2007-03-01", "close": 1.4145466, "volume": 29524752.0}, {"date": "2007-03-02", "close": 1.39458674, "volume": 27421677.0}, {"date": "2007-03-05", "close": 1.3841729, "volume": 21453412.0}, {"date": "2007-03-06", "close": 1.38504072, "volume": 36676557.0}, {"date": "2007-03-07", "close": 1.4275639, "volume": 37596840.0}, {"date": "2007-03-08", "close": 1.4709549, "volume": 55774250.0}, {"date": "2007-03-09", "close": 1.48310438, "volume": 21670830.0}, {"date": "2007-03-12", "close": 1.5013286, "volume": 25376507.0}, {"date": "2007-03-13", "close": 1.4883113, "volume": 26972852.0}, {"date": "2007-03-14", "close": 1.47269054, "volume": 24633899.0}, {"date": "2007-03-15", "close": 1.4969895, "volume": 43600263.0}, {"date": "2007-03-16", "close": 1.4709549, "volume": 21227824.0}, {"date": "2007-03-19", "close": 1.47442618, "volume": 34523069.0}, {"date": "2007-03-20", "close": 1.48223656, "volume": 13883455.0}, {"date": "2007-03-21", "close": 1.47442618, "volume": 13841350.0}, {"date": "2007-03-22", "close": 1.4796331, "volume": 14400509.0}, {"date": "2007-03-23", "close": 1.4709549, "volume": 7850176.0}, {"date": "2007-03-26", "close": 1.475294, "volume": 16715655.0}, {"date": "2007-03-27", "close": 1.45706978, "volume": 10094202.0}, {"date": "2007-03-28", "close": 1.44231684, "volume": 18604572.0}, {"date": "2007-03-29", "close": 1.42409262, "volume": 49551220.0}, {"date": "2007-03-30", "close": 1.43103518, "volume": 26136077.0}, {"date": "2007-04-02", "close": 1.40500058, "volume": 17792780.0}, {"date": "2007-04-03", "close": 1.43016736, "volume": 27723468.0}, {"date": "2007-04-04", "close": 1.4405812, "volume": 20268800.0}, {"date": "2007-04-05", "close": 1.44405248, "volume": 13351179.0}, {"date": "2007-04-10", "close": 1.45273068, "volume": 22364004.0}, {"date": "2007-04-11", "close": 1.45012722, "volume": 22102821.0}, {"date": "2007-04-12", "close": 1.4666158, "volume": 19875354.0}, {"date": "2007-04-13", "close": 1.47442618, "volume": 27795856.0}, {"date": "2007-04-16", "close": 1.46140888, "volume": 18029591.0}, {"date": "2007-04-17", "close": 1.46401234, "volume": 31026837.0}, {"date": "2007-04-18", "close": 1.4666158, "volume": 17696515.0}, {"date": "2007-04-19", "close": 1.4622767, "volume": 23151518.0}, {"date": "2007-04-20", "close": 1.49178258, "volume": 30865018.0}, {"date": "2007-04-23", "close": 1.4839722, "volume": 18134556.0}, {"date": "2007-04-24", "close": 1.562076, "volume": 58983222.0}, {"date": "2007-04-26", "close": 1.5750933, "volume": 48700191.0}, {"date": "2007-04-27", "close": 1.55860472, "volume": 61117928.0}, {"date": "2007-04-30", "close": 1.5707542, "volume": 24090583.0}, {"date": "2007-05-01", "close": 1.55166216, "volume": 37600781.0}, {"date": "2007-05-02", "close": 1.57162202, "volume": 25724136.0}, {"date": "2007-05-03", "close": 1.57335766, "volume": 15772395.0}, {"date": "2007-05-04", "close": 1.6271625, "volume": 61439031.0}, {"date": "2007-05-07", "close": 1.5881106, "volume": 29057616.0}, {"date": "2007-05-08", "close": 1.56467946, "volume": 28639476.0}, {"date": "2007-05-09", "close": 1.54645524, "volume": 22231776.0}, {"date": "2007-05-10", "close": 1.53083448, "volume": 44563112.0}, {"date": "2007-05-11", "close": 1.5317023, "volume": 18355512.0}, {"date": "2007-05-14", "close": 1.53083448, "volume": 10344150.0}, {"date": "2007-05-15", "close": 1.52823102, "volume": 16830253.0}, {"date": "2007-05-16", "close": 1.5230241, "volume": 8844323.0}, {"date": "2007-05-17", "close": 1.52996666, "volume": 21235268.0}, {"date": "2007-05-18", "close": 1.5317023, "volume": 12309742.0}, {"date": "2007-05-21", "close": 1.53343794, "volume": 12275679.0}, {"date": "2007-05-22", "close": 1.518685, "volume": 9795937.0}, {"date": "2007-05-23", "close": 1.5143459, "volume": 19245961.0}, {"date": "2007-05-24", "close": 1.50306424, "volume": 13689025.0}, {"date": "2007-05-25", "close": 1.5056677, "volume": 25751492.0}, {"date": "2007-05-28", "close": 1.52562756, "volume": 13728204.0}, {"date": "2007-05-29", "close": 1.54124832, "volume": 15508827.0}, {"date": "2007-05-30", "close": 1.562076, "volume": 31235533.0}, {"date": "2007-05-31", "close": 1.5403805, "volume": 22140513.0}, {"date": "2007-06-01", "close": 1.53777704, "volume": 23864488.0}, {"date": "2007-06-04", "close": 1.55947254, "volume": 10885080.0}, {"date": "2007-06-05", "close": 1.54558742, "volume": 7886105.0}, {"date": "2007-06-06", "close": 1.55079434, "volume": 16212325.0}, {"date": "2007-06-07", "close": 1.55252998, "volume": 13516824.0}, {"date": "2007-06-08", "close": 1.52042064, "volume": 18962803.0}, {"date": "2007-06-12", "close": 1.50827116, "volume": 18471019.0}, {"date": "2007-06-13", "close": 1.5056677, "volume": 15450566.0}, {"date": "2007-06-14", "close": 1.50740334, "volume": 7895762.0}, {"date": "2007-06-15", "close": 1.5056677, "volume": 16197576.0}, {"date": "2007-06-18", "close": 1.51781718, "volume": 7043408.0}, {"date": "2007-06-19", "close": 1.52475974, "volume": 23025858.0}, {"date": "2007-06-20", "close": 1.52042064, "volume": 24445565.0}, {"date": "2007-06-21", "close": 1.54211614, "volume": 44290728.0}, {"date": "2007-06-22", "close": 1.52215628, "volume": 14401339.0}, {"date": "2007-06-25", "close": 1.51521372, "volume": 11241767.0}, {"date": "2007-06-26", "close": 1.52128846, "volume": 10318833.0}, {"date": "2007-06-27", "close": 1.5056677, "volume": 12848471.0}, {"date": "2007-06-28", "close": 1.49872514, "volume": 15448549.0}, {"date": "2007-06-29", "close": 1.4883113, "volume": 36315918.0}, {"date": "2007-07-02", "close": 1.4839722, "volume": 27868625.0}, {"date": "2007-07-03", "close": 1.4969895, "volume": 23127480.0}, {"date": "2007-07-04", "close": 1.49612168, "volume": 10193565.0}, {"date": "2007-07-05", "close": 1.50913898, "volume": 9187919.0}, {"date": "2007-07-06", "close": 1.4883113, "volume": 17061372.0}, {"date": "2007-07-09", "close": 1.49525386, "volume": 7855500.0}, {"date": "2007-07-10", "close": 1.49959296, "volume": 9421366.0}, {"date": "2007-07-11", "close": 1.48570784, "volume": 12570982.0}, {"date": "2007-07-12", "close": 1.51608154, "volume": 16101000.0}, {"date": "2007-07-13", "close": 1.5100068, "volume": 16244371.0}, {"date": "2007-07-16", "close": 1.4969895, "volume": 11805259.0}, {"date": "2007-07-17", "close": 1.51955282, "volume": 23704927.0}, {"date": "2007-07-18", "close": 1.49091476, "volume": 18559171.0}, {"date": "2007-07-19", "close": 1.5013286, "volume": 11966122.0}, {"date": "2007-07-20", "close": 1.4839722, "volume": 16462481.0}, {"date": "2007-07-23", "close": 1.47182272, "volume": 14251054.0}, {"date": "2007-07-24", "close": 1.475294, "volume": 24859913.0}, {"date": "2007-07-25", "close": 1.46054106, "volume": 11510567.0}, {"date": "2007-07-26", "close": 1.4362421, "volume": 19507951.0}, {"date": "2007-07-27", "close": 1.4232248, "volume": 46306826.0}, {"date": "2007-07-30", "close": 1.4102075, "volume": 22458701.0}, {"date": "2007-07-31", "close": 1.4102075, "volume": 13750916.0}, {"date": "2007-08-01", "close": 1.38156944, "volume": 44822025.0}, {"date": "2007-08-02", "close": 1.3798338, "volume": 29669332.0}, {"date": "2007-08-03", "close": 1.36768432, "volume": 12068551.0}, {"date": "2007-08-06", "close": 1.3711556, "volume": 8643336.0}, {"date": "2007-08-07", "close": 1.39545456, "volume": 13210389.0}, {"date": "2007-08-08", "close": 1.4058684, "volume": 14338227.0}, {"date": "2007-08-09", "close": 1.39111546, "volume": 20785013.0}, {"date": "2007-08-10", "close": 1.38590854, "volume": 23526745.0}, {"date": "2007-08-13", "close": 1.4102075, "volume": 13444067.0}, {"date": "2007-08-14", "close": 1.4015293, "volume": 22231108.0}, {"date": "2007-08-15", "close": 1.36160958, "volume": 17975410.0}, {"date": "2007-08-16", "close": 1.36941996, "volume": 59523611.0}, {"date": "2007-08-17", "close": 1.35553484, "volume": 18019359.0}, {"date": "2007-08-20", "close": 1.38330508, "volume": 22194868.0}, {"date": "2007-08-21", "close": 1.4058684, "volume": 18313095.0}, {"date": "2007-08-22", "close": 1.4058684, "volume": 19363509.0}, {"date": "2007-08-23", "close": 1.40326494, "volume": 22294658.0}, {"date": "2007-08-24", "close": 1.37375906, "volume": 20403632.0}, {"date": "2007-08-27", "close": 1.35640266, "volume": 99824664.0}, {"date": "2007-08-28", "close": 1.30520128, "volume": 39039536.0}, {"date": "2007-08-29", "close": 1.33731062, "volume": 36438939.0}, {"date": "2007-08-30", "close": 1.28177014, "volume": 36442984.0}, {"date": "2007-08-31", "close": 1.32689678, "volume": 38057258.0}, {"date": "2007-09-03", "close": 1.3494601, "volume": 15312000.0}, {"date": "2007-09-04", "close": 1.33123588, "volume": 17395981.0}, {"date": "2007-09-05", "close": 1.3190864, "volume": 19388594.0}, {"date": "2007-09-06", "close": 1.3277646, "volume": 21789449.0}, {"date": "2007-09-07", "close": 1.3407819, "volume": 9292330.0}, {"date": "2007-09-10", "close": 1.31821858, "volume": 12184647.0}, {"date": "2007-09-11", "close": 1.31214384, "volume": 21502040.0}, {"date": "2007-09-12", "close": 1.3277646, "volume": 21740384.0}, {"date": "2007-09-13", "close": 1.30520128, "volume": 18640398.0}, {"date": "2007-09-14", "close": 1.3104082, "volume": 21353587.0}, {"date": "2007-09-17", "close": 1.28958052, "volume": 20649340.0}, {"date": "2007-09-18", "close": 1.28958052, "volume": 19755272.0}, {"date": "2007-09-19", "close": 1.31301166, "volume": 20786165.0}, {"date": "2007-09-20", "close": 1.33123588, "volume": 48173642.0}, {"date": "2007-09-21", "close": 1.34338536, "volume": 18788424.0}, {"date": "2007-09-24", "close": 1.33383934, "volume": 10911353.0}, {"date": "2007-09-25", "close": 1.3190864, "volume": 19228423.0}, {"date": "2007-09-26", "close": 1.31127602, "volume": 28032829.0}, {"date": "2007-09-27", "close": 1.30346564, "volume": 24626512.0}, {"date": "2007-09-28", "close": 1.3147473, "volume": 55119195.0}, {"date": "2007-10-01", "close": 1.29652308, "volume": 11443560.0}, {"date": "2007-10-02", "close": 1.345121, "volume": 29275714.0}, {"date": "2007-10-03", "close": 1.32255768, "volume": 13557823.0}, {"date": "2007-10-04", "close": 1.31995422, "volume": 9392570.0}, {"date": "2007-10-05", "close": 1.32082204, "volume": 10681466.0}, {"date": "2007-10-08", "close": 1.32950024, "volume": 7265977.0}, {"date": "2007-10-09", "close": 1.33383934, "volume": 10505278.0}, {"date": "2007-10-10", "close": 1.3494601, "volume": 17594478.0}, {"date": "2007-10-11", "close": 1.36160958, "volume": 23907504.0}, {"date": "2007-10-12", "close": 1.33731062, "volume": 14282121.0}, {"date": "2007-10-15", "close": 1.33904626, "volume": 7124093.0}, {"date": "2007-10-16", "close": 1.32516114, "volume": 28912874.0}, {"date": "2007-10-17", "close": 1.32082204, "volume": 17950059.0}, {"date": "2007-10-18", "close": 1.33297152, "volume": 23440172.0}, {"date": "2007-10-19", "close": 1.32602896, "volume": 15494365.0}, {"date": "2007-10-22", "close": 1.31821858, "volume": 13923694.0}, {"date": "2007-10-23", "close": 1.3147473, "volume": 19810191.0}, {"date": "2007-10-24", "close": 1.31127602, "volume": 17316725.0}, {"date": "2007-10-25", "close": 1.3147473, "volume": 25622306.0}, {"date": "2007-10-26", "close": 1.31127602, "volume": 35345417.0}, {"date": "2007-10-29", "close": 1.31214384, "volume": 20313475.0}, {"date": "2007-10-30", "close": 1.32602896, "volume": 29353887.0}, {"date": "2007-10-31", "close": 1.35032792, "volume": 28090975.0}, {"date": "2007-11-01", "close": 1.35727048, "volume": 21053859.0}, {"date": "2007-11-02", "close": 1.3321037, "volume": 17510359.0}, {"date": "2007-11-05", "close": 1.32516114, "volume": 9697794.0}, {"date": "2007-11-06", "close": 1.33036806, "volume": 6239681.0}, {"date": "2007-11-07", "close": 1.3234255, "volume": 14349174.0}, {"date": "2007-11-08", "close": 1.30346564, "volume": 23248220.0}, {"date": "2007-11-09", "close": 1.3060691, "volume": 15860973.0}, {"date": "2007-11-12", "close": 1.2930518, "volume": 15345417.0}, {"date": "2007-11-13", "close": 1.3104082, "volume": 14249430.0}, {"date": "2007-11-14", "close": 1.31561512, "volume": 13990551.0}, {"date": "2007-11-15", "close": 1.30954038, "volume": 14532092.0}, {"date": "2007-11-16", "close": 1.30173, "volume": 11046646.0}, {"date": "2007-11-19", "close": 1.3321037, "volume": 11582840.0}, {"date": "2007-11-20", "close": 1.31821858, "volume": 11819721.0}, {"date": "2007-11-21", "close": 1.29912654, "volume": 18111279.0}, {"date": "2007-11-22", "close": 1.29131616, "volume": 16582771.0}, {"date": "2007-11-23", "close": 1.28958052, "volume": 12972875.0}, {"date": "2007-11-26", "close": 1.30520128, "volume": 12674426.0}, {"date": "2007-11-27", "close": 1.30693692, "volume": 14982197.0}, {"date": "2007-11-28", "close": 1.30259782, "volume": 18213892.0}, {"date": "2007-11-29", "close": 1.3190864, "volume": 20603823.0}, {"date": "2007-11-30", "close": 1.32516114, "volume": 27608029.0}, {"date": "2007-12-03", "close": 1.3277646, "volume": 20725669.0}, {"date": "2007-12-04", "close": 1.33383934, "volume": 27903079.0}, {"date": "2007-12-05", "close": 1.33731062, "volume": 15799083.0}, {"date": "2007-12-06", "close": 1.34338536, "volume": 14458563.0}, {"date": "2007-12-07", "close": 1.345121, "volume": 10864776.0}, {"date": "2007-12-10", "close": 1.345121, "volume": 9640571.0}, {"date": "2007-12-11", "close": 1.3364428, "volume": 20716301.0}, {"date": "2007-12-12", "close": 1.33036806, "volume": 20063423.0}, {"date": "2007-12-13", "close": 1.3060691, "volume": 19938628.0}, {"date": "2007-12-14", "close": 1.30086218, "volume": 25216105.0}, {"date": "2007-12-17", "close": 1.27743104, "volume": 27221474.0}, {"date": "2007-12-18", "close": 1.27743104, "volume": 21855062.0}, {"date": "2007-12-19", "close": 1.2626781, "volume": 45271151.0}, {"date": "2007-12-20", "close": 1.26441374, "volume": 53921389.0}, {"date": "2007-12-21", "close": 1.30433346, "volume": 28784817.0}, {"date": "2007-12-24", "close": 1.29218398, "volume": 4664423.0}, {"date": "2007-12-27", "close": 1.30433346, "volume": 7896695.0}, {"date": "2007-12-28", "close": 1.28524142, "volume": 8787825.0}, {"date": "2007-12-31", "close": 1.28263796, "volume": 8337800.0}, {"date": "2008-01-02", "close": 1.28350578, "volume": 10333007.0}, {"date": "2008-01-03", "close": 1.30173, "volume": 8200272.0}, {"date": "2008-01-04", "close": 1.29912654, "volume": 7814305.0}, {"date": "2008-01-07", "close": 1.26354592, "volume": 16323523.0}, {"date": "2008-01-08", "close": 1.27743104, "volume": 12258936.0}, {"date": "2008-01-09", "close": 1.25573554, "volume": 32315100.0}, {"date": "2008-01-10", "close": 1.25226426, "volume": 33339010.0}, {"date": "2008-01-11", "close": 1.2192871, "volume": 33780611.0}, {"date": "2008-01-14", "close": 1.21147672, "volume": 19914890.0}, {"date": "2008-01-15", "close": 1.214948, "volume": 18231154.0}, {"date": "2008-01-16", "close": 1.21234454, "volume": 25160886.0}, {"date": "2008-01-17", "close": 1.2236262, "volume": 13175601.0}, {"date": "2008-01-18", "close": 1.23317222, "volume": 14026630.0}, {"date": "2008-01-21", "close": 1.20887326, "volume": 13386486.0}, {"date": "2008-01-22", "close": 1.16548226, "volume": 33392708.0}, {"date": "2008-01-23", "close": 1.1845743, "volume": 24568828.0}, {"date": "2008-01-24", "close": 1.19585596, "volume": 17419672.0}, {"date": "2008-01-25", "close": 1.22536184, "volume": 39323788.0}, {"date": "2008-01-29", "close": 1.1932525, "volume": 18739681.0}, {"date": "2008-01-30", "close": 1.171557, "volume": 21679231.0}, {"date": "2008-01-31", "close": 1.20713762, "volume": 22252863.0}, {"date": "2008-02-01", "close": 1.214948, "volume": 18590042.0}, {"date": "2008-02-04", "close": 1.21755146, "volume": 12242147.0}, {"date": "2008-02-05", "close": 1.1975916, "volume": 11103028.0}, {"date": "2008-02-06", "close": 1.18197084, "volume": 12709260.0}, {"date": "2008-02-07", "close": 1.1845743, "volume": 11699972.0}, {"date": "2008-02-08", "close": 1.2062698, "volume": 7925837.0}, {"date": "2008-02-11", "close": 1.17242482, "volume": 12224309.0}, {"date": "2008-02-12", "close": 1.18804558, "volume": 15190961.0}, {"date": "2008-02-13", "close": 1.22275838, "volume": 15442108.0}, {"date": "2008-02-14", "close": 1.2453217, "volume": 28548063.0}, {"date": "2008-02-15", "close": 1.24879298, "volume": 10687032.0}, {"date": "2008-02-18", "close": 1.2409826, "volume": 10796110.0}, {"date": "2008-02-19", "close": 1.25573554, "volume": 15525259.0}, {"date": "2008-02-20", "close": 1.21234454, "volume": 15845556.0}, {"date": "2008-02-21", "close": 1.29999436, "volume": 37128322.0}, {"date": "2008-02-22", "close": 1.3321037, "volume": 33381312.0}, {"date": "2008-02-25", "close": 1.31561512, "volume": 40560969.0}, {"date": "2008-02-26", "close": 1.28177014, "volume": 40312219.0}, {"date": "2008-02-27", "close": 1.3190864, "volume": 23951926.0}, {"date": "2008-02-28", "close": 1.33904626, "volume": 36949379.0}, {"date": "2008-02-29", "close": 1.32429332, "volume": 15530628.0}, {"date": "2008-03-03", "close": 1.29825872, "volume": 24137863.0}, {"date": "2008-03-04", "close": 1.30086218, "volume": 37500288.0}, {"date": "2008-03-05", "close": 1.2973909, "volume": 35973462.0}, {"date": "2008-03-06", "close": 1.29825872, "volume": 31655735.0}, {"date": "2008-03-07", "close": 1.28263796, "volume": 31752414.0}, {"date": "2008-03-10", "close": 1.2756954, "volume": 30224252.0}, {"date": "2008-03-11", "close": 1.2800345, "volume": 34307506.0}, {"date": "2008-03-12", "close": 1.26962066, "volume": 28526411.0}, {"date": "2008-03-13", "close": 1.26181028, "volume": 35765274.0}, {"date": "2008-03-14", "close": 1.25486772, "volume": 31326635.0}, {"date": "2008-03-17", "close": 1.2236262, "volume": 31778537.0}, {"date": "2008-03-18", "close": 1.22970094, "volume": 32613215.0}, {"date": "2008-03-19", "close": 1.23056876, "volume": 30678240.0}, {"date": "2008-03-20", "close": 1.24185042, "volume": 65075223.0}, {"date": "2008-03-25", "close": 1.2800345, "volume": 20664654.0}, {"date": "2008-03-26", "close": 1.2670172, "volume": 11879215.0}, {"date": "2008-03-27", "close": 1.23924696, "volume": 28530145.0}, {"date": "2008-03-28", "close": 1.23490786, "volume": 41492833.0}, {"date": "2008-03-31", "close": 1.2279653, "volume": 14093015.0}, {"date": "2008-04-01", "close": 1.2236262, "volume": 26391959.0}, {"date": "2008-04-02", "close": 1.25573554, "volume": 22345106.0}, {"date": "2008-04-03", "close": 1.2409826, "volume": 21369985.0}, {"date": "2008-04-04", "close": 1.27395976, "volume": 32112408.0}, {"date": "2008-04-07", "close": 1.2713563, "volume": 12894978.0}, {"date": "2008-04-08", "close": 1.27048848, "volume": 13087023.0}, {"date": "2008-04-09", "close": 1.24705734, "volume": 20598131.0}, {"date": "2008-04-11", "close": 0.98150442, "volume": 304578519.0}, {"date": "2008-04-14", "close": 0.911211, "volume": 135861930.0}, {"date": "2008-04-15", "close": 0.93984906, "volume": 69965143.0}, {"date": "2008-04-16", "close": 0.93377432, "volume": 48478337.0}, {"date": "2008-04-17", "close": 0.9676193, "volume": 66652071.0}, {"date": "2008-04-18", "close": 0.95199854, "volume": 24079049.0}, {"date": "2008-04-21", "close": 0.9632802, "volume": 21455336.0}, {"date": "2008-04-22", "close": 0.9762975, "volume": 43117363.0}, {"date": "2008-04-23", "close": 0.99018262, "volume": 47650077.0}, {"date": "2008-04-24", "close": 0.98324006, "volume": 117625337.0}, {"date": "2008-04-28", "close": 0.9893148, "volume": 16127699.0}, {"date": "2008-04-29", "close": 0.9762975, "volume": 27705872.0}, {"date": "2008-04-30", "close": 0.99105044, "volume": 40859706.0}, {"date": "2008-05-01", "close": 0.98324006, "volume": 16479869.0}, {"date": "2008-05-02", "close": 0.9893148, "volume": 23840704.0}, {"date": "2008-05-05", "close": 0.97542968, "volume": 6329054.0}, {"date": "2008-05-06", "close": 0.9676193, "volume": 12759282.0}, {"date": "2008-05-07", "close": 0.96675148, "volume": 25474142.0}, {"date": "2008-05-08", "close": 0.96675148, "volume": 18568298.0}, {"date": "2008-05-09", "close": 0.96588366, "volume": 18761264.0}, {"date": "2008-05-12", "close": 0.97456186, "volume": 12744463.0}, {"date": "2008-05-13", "close": 0.96588366, "volume": 29778848.0}, {"date": "2008-05-14", "close": 0.9632802, "volume": 27784483.0}, {"date": "2008-05-15", "close": 0.9893148, "volume": 24800442.0}, {"date": "2008-05-16", "close": 0.99452172, "volume": 17575281.0}, {"date": "2008-05-19", "close": 1.0066712, "volume": 12571351.0}, {"date": "2008-05-20", "close": 0.9936539, "volume": 23118181.0}, {"date": "2008-05-21", "close": 0.97890096, "volume": 15131583.0}, {"date": "2008-05-22", "close": 0.9632802, "volume": 52967009.0}, {"date": "2008-05-23", "close": 0.95720546, "volume": 60048800.0}, {"date": "2008-05-26", "close": 0.96588366, "volume": 23056475.0}, {"date": "2008-05-27", "close": 0.96154456, "volume": 14422300.0}, {"date": "2008-05-28", "close": 0.9502629, "volume": 32103604.0}, {"date": "2008-05-29", "close": 0.96935494, "volume": 28850142.0}, {"date": "2008-05-30", "close": 0.97542968, "volume": 26119622.0}, {"date": "2008-06-02", "close": 0.95113072, "volume": 12773144.0}, {"date": "2008-06-03", "close": 0.92596394, "volume": 32682526.0}, {"date": "2008-06-04", "close": 0.9415847, "volume": 30701447.0}, {"date": "2008-06-05", "close": 0.94765944, "volume": 42410131.0}, {"date": "2008-06-06", "close": 0.954602, "volume": 22112062.0}, {"date": "2008-06-10", "close": 0.94505598, "volume": 23127791.0}, {"date": "2008-06-11", "close": 0.9589411, "volume": 35136365.0}, {"date": "2008-06-12", "close": 0.92596394, "volume": 27790844.0}, {"date": "2008-06-13", "close": 0.91468228, "volume": 19958332.0}, {"date": "2008-06-16", "close": 0.9198892, "volume": 15144442.0}, {"date": "2008-06-17", "close": 0.9285674, "volume": 35511800.0}, {"date": "2008-06-18", "close": 0.95199854, "volume": 52800973.0}, {"date": "2008-06-19", "close": 0.9198892, "volume": 51117144.0}, {"date": "2008-06-20", "close": 0.93030304, "volume": 25687712.0}, {"date": "2008-06-23", "close": 0.8938546, "volume": 38534639.0}, {"date": "2008-06-24", "close": 0.88691204, "volume": 24240292.0}, {"date": "2008-06-25", "close": 0.85567052, "volume": 50410765.0}, {"date": "2008-06-26", "close": 0.86695218, "volume": 52680003.0}, {"date": "2008-06-27", "close": 0.86261308, "volume": 46667961.0}, {"date": "2008-06-30", "close": 0.85133142, "volume": 40908264.0}, {"date": "2008-07-01", "close": 0.85567052, "volume": 30425860.0}, {"date": "2008-07-02", "close": 0.82790028, "volume": 32601288.0}, {"date": "2008-07-03", "close": 0.82529682, "volume": 46277062.0}, {"date": "2008-07-04", "close": 0.8591418, "volume": 23632389.0}, {"date": "2008-07-07", "close": 0.8417854, "volume": 16511592.0}, {"date": "2008-07-08", "close": 0.84786014, "volume": 17811240.0}, {"date": "2008-07-09", "close": 0.87302692, "volume": 29105633.0}, {"date": "2008-07-10", "close": 0.83484284, "volume": 19916607.0}, {"date": "2008-07-11", "close": 0.83484284, "volume": 14036309.0}, {"date": "2008-07-14", "close": 0.82703246, "volume": 14933903.0}, {"date": "2008-07-15", "close": 0.79058402, "volume": 21198244.0}, {"date": "2008-07-16", "close": 0.80360132, "volume": 27980399.0}, {"date": "2008-07-17", "close": 0.79492312, "volume": 28182100.0}, {"date": "2008-07-18", "close": 0.77149198, "volume": 17095976.0}, {"date": "2008-07-21", "close": 0.80360132, "volume": 18054239.0}, {"date": "2008-07-22", "close": 0.781038, "volume": 29722984.0}, {"date": "2008-07-23", "close": 0.80099786, "volume": 22207820.0}, {"date": "2008-07-24", "close": 0.81314734, "volume": 11857874.0}, {"date": "2008-07-25", "close": 0.80533696, "volume": 32135904.0}, {"date": "2008-07-28", "close": 0.7897162, "volume": 20906697.0}, {"date": "2008-07-29", "close": 0.76281378, "volume": 36391959.0}, {"date": "2008-07-30", "close": 0.75847468, "volume": 17098177.0}, {"date": "2008-07-31", "close": 0.75326776, "volume": 21915190.0}, {"date": "2008-08-01", "close": 0.73504354, "volume": 12661658.0}, {"date": "2008-08-04", "close": 0.7506643, "volume": 15794762.0}, {"date": "2008-08-05", "close": 0.74285392, "volume": 22454956.0}, {"date": "2008-08-06", "close": 0.7463252, "volume": 22214203.0}, {"date": "2008-08-07", "close": 0.79579094, "volume": 115551094.0}, {"date": "2008-08-08", "close": 0.7723598, "volume": 83583612.0}, {"date": "2008-08-11", "close": 0.78711274, "volume": 25766242.0}, {"date": "2008-08-12", "close": 0.72983662, "volume": 42829573.0}, {"date": "2008-08-13", "close": 0.7333079, "volume": 28378454.0}, {"date": "2008-08-14", "close": 0.7289688, "volume": 30474246.0}, {"date": "2008-08-15", "close": 0.7289688, "volume": 31974638.0}, {"date": "2008-08-18", "close": 0.72636534, "volume": 17034892.0}, {"date": "2008-08-19", "close": 0.71508368, "volume": 31385195.0}, {"date": "2008-08-20", "close": 0.70380202, "volume": 43820516.0}, {"date": "2008-08-21", "close": 0.6985951, "volume": 48170957.0}, {"date": "2008-08-22", "close": 0.71942278, "volume": 34424535.0}, {"date": "2008-08-25", "close": 0.75413558, "volume": 40229979.0}, {"date": "2008-08-26", "close": 0.7506643, "volume": 39067871.0}, {"date": "2008-08-27", "close": 0.74372174, "volume": 28030052.0}, {"date": "2008-08-28", "close": 0.73938264, "volume": 46164239.0}, {"date": "2008-08-29", "close": 0.74285392, "volume": 27724551.0}, {"date": "2008-09-01", "close": 0.73157226, "volume": 25312749.0}, {"date": "2008-09-02", "close": 0.7463252, "volume": 23109908.0}, {"date": "2008-09-03", "close": 0.7636816, "volume": 30979143.0}, {"date": "2008-09-04", "close": 0.77062416, "volume": 31933696.0}, {"date": "2008-09-05", "close": 0.7506643, "volume": 33636388.0}, {"date": "2008-09-08", "close": 0.75673904, "volume": 35659687.0}, {"date": "2008-09-09", "close": 0.75153212, "volume": 39417033.0}, {"date": "2008-09-10", "close": 0.7463252, "volume": 38075269.0}, {"date": "2008-09-11", "close": 0.72983662, "volume": 31690765.0}, {"date": "2008-09-12", "close": 0.7289688, "volume": 27096172.0}, {"date": "2008-09-15", "close": 0.70900894, "volume": 28354244.0}, {"date": "2008-09-16", "close": 0.70380202, "volume": 66192724.0}, {"date": "2008-09-17", "close": 0.69685946, "volume": 43264306.0}, {"date": "2008-09-18", "close": 0.6899169, "volume": 91629750.0}, {"date": "2008-09-19", "close": 0.6985951, "volume": 43875700.0}, {"date": "2008-09-22", "close": 0.7029342, "volume": 26351536.0}, {"date": "2008-09-23", "close": 0.6812387, "volume": 20372750.0}, {"date": "2008-09-24", "close": 0.694256, "volume": 40719953.0}, {"date": "2008-09-25", "close": 0.694256, "volume": 34084810.0}, {"date": "2008-09-26", "close": 0.70900894, "volume": 20581342.0}, {"date": "2008-09-29", "close": 0.69685946, "volume": 12163824.0}, {"date": "2008-09-30", "close": 0.70119856, "volume": 18098995.0}, {"date": "2008-10-01", "close": 0.7029342, "volume": 19523991.0}, {"date": "2008-10-02", "close": 0.7072733, "volume": 12870745.0}, {"date": "2008-10-03", "close": 0.70640548, "volume": 13328824.0}, {"date": "2008-10-06", "close": 0.69946292, "volume": 5216808.0}, {"date": "2008-10-07", "close": 0.737647, "volume": 20195766.0}, {"date": "2008-10-08", "close": 0.69252036, "volume": 20256597.0}, {"date": "2008-10-09", "close": 0.6725605, "volume": 33345798.0}, {"date": "2008-10-10", "close": 0.62656604, "volume": 24676419.0}, {"date": "2008-10-13", "close": 0.6291695, "volume": 15129289.0}, {"date": "2008-10-14", "close": 0.6248304, "volume": 42193450.0}, {"date": "2008-10-15", "close": 0.64392244, "volume": 19612109.0}, {"date": "2008-10-16", "close": 0.58664632, "volume": 40638082.0}, {"date": "2008-10-17", "close": 0.59272106, "volume": 28092012.0}, {"date": "2008-10-20", "close": 0.63871552, "volume": 19860904.0}, {"date": "2008-10-21", "close": 0.62309476, "volume": 18001521.0}, {"date": "2008-10-22", "close": 0.63003732, "volume": 15479777.0}, {"date": "2008-10-23", "close": 0.6031349, "volume": 46077021.0}, {"date": "2008-10-24", "close": 0.5857785, "volume": 20438351.0}, {"date": "2008-10-27", "close": 0.5727612, "volume": 40917656.0}, {"date": "2008-10-28", "close": 0.5597439, "volume": 23967447.0}, {"date": "2008-10-29", "close": 0.5727612, "volume": 34174045.0}, {"date": "2008-10-30", "close": 0.5727612, "volume": 51856249.0}, {"date": "2008-10-31", "close": 0.5944567, "volume": 21015752.0}, {"date": "2008-11-03", "close": 0.650865, "volume": 14802897.0}, {"date": "2008-11-04", "close": 0.607474, "volume": 15086815.0}, {"date": "2008-11-05", "close": 0.6248304, "volume": 16166382.0}, {"date": "2008-11-06", "close": 0.6031349, "volume": 22399057.0}, {"date": "2008-11-07", "close": 0.60920964, "volume": 24200318.0}, {"date": "2008-11-10", "close": 0.6204913, "volume": 16270701.0}, {"date": "2008-11-11", "close": 0.58838196, "volume": 20093487.0}, {"date": "2008-11-12", "close": 0.60139926, "volume": 6676592.0}, {"date": "2008-11-13", "close": 0.5727612, "volume": 30631802.0}, {"date": "2008-11-14", "close": 0.57796812, "volume": 12553076.0}, {"date": "2008-11-17", "close": 0.57536466, "volume": 21051266.0}, {"date": "2008-11-18", "close": 0.56234736, "volume": 21341603.0}, {"date": "2008-11-19", "close": 0.58317504, "volume": 29752195.0}, {"date": "2008-11-20", "close": 0.58751414, "volume": 30714180.0}, {"date": "2008-11-21", "close": 0.5814394, "volume": 27736397.0}, {"date": "2008-11-24", "close": 0.59098542, "volume": 16865179.0}, {"date": "2008-11-25", "close": 0.61094528, "volume": 21467793.0}, {"date": "2008-11-26", "close": 0.59358888, "volume": 26873960.0}, {"date": "2008-11-27", "close": 0.60400272, "volume": 41689648.0}, {"date": "2008-11-28", "close": 0.60834182, "volume": 32466237.0}, {"date": "2008-12-01", "close": 0.60920964, "volume": 25711899.0}, {"date": "2008-12-02", "close": 0.60139926, "volume": 21173262.0}, {"date": "2008-12-03", "close": 0.59792798, "volume": 31399564.0}, {"date": "2008-12-04", "close": 0.60487054, "volume": 22592980.0}, {"date": "2008-12-05", "close": 0.59706016, "volume": 20268201.0}, {"date": "2008-12-08", "close": 0.607474, "volume": 18507352.0}, {"date": "2008-12-09", "close": 0.5727612, "volume": 54652670.0}, {"date": "2008-12-10", "close": 0.55280134, "volume": 37685349.0}, {"date": "2008-12-11", "close": 0.5554048, "volume": 19842410.0}, {"date": "2008-12-12", "close": 0.5423875, "volume": 23040100.0}, {"date": "2008-12-15", "close": 0.5554048, "volume": 18993305.0}, {"date": "2008-12-16", "close": 0.55714044, "volume": 20279954.0}, {"date": "2008-12-17", "close": 0.54065186, "volume": 27534892.0}, {"date": "2008-12-18", "close": 0.56668646, "volume": 63235556.0}, {"date": "2008-12-19", "close": 0.55453698, "volume": 31217925.0}, {"date": "2008-12-22", "close": 0.57362902, "volume": 18319997.0}, {"date": "2008-12-23", "close": 0.58057158, "volume": 11858577.0}, {"date": "2008-12-24", "close": 0.58751414, "volume": 4399564.0}, {"date": "2008-12-29", "close": 0.5857785, "volume": 8783838.0}, {"date": "2008-12-30", "close": 0.59272106, "volume": 11496923.0}, {"date": "2008-12-31", "close": 0.60660618, "volume": 9421044.0}, {"date": "2009-01-02", "close": 0.607474, "volume": 7497188.0}, {"date": "2009-01-05", "close": 0.60139926, "volume": 7073955.0}, {"date": "2009-01-06", "close": 0.607474, "volume": 13328951.0}, {"date": "2009-01-07", "close": 0.607474, "volume": 12235383.0}, {"date": "2009-01-08", "close": 0.607474, "volume": 11561626.0}, {"date": "2009-01-09", "close": 0.60400272, "volume": 9727881.0}, {"date": "2009-01-12", "close": 0.61094528, "volume": 9684289.0}, {"date": "2009-01-13", "close": 0.58924978, "volume": 14939388.0}, {"date": "2009-01-14", "close": 0.60660618, "volume": 8338354.0}, {"date": "2009-01-15", "close": 0.57970376, "volume": 11368106.0}, {"date": "2009-01-16", "close": 0.5857785, "volume": 9682273.0}, {"date": "2009-01-19", "close": 0.6031349, "volume": 9528289.0}, {"date": "2009-01-20", "close": 0.58924978, "volume": 10486161.0}, {"date": "2009-01-21", "close": 0.60573836, "volume": 22870768.0}, {"date": "2009-01-22", "close": 0.60139926, "volume": 18376357.0}, {"date": "2009-01-23", "close": 0.57449684, "volume": 12707382.0}, {"date": "2009-01-27", "close": 0.5944567, "volume": 16402733.0}, {"date": "2009-01-28", "close": 0.58924978, "volume": 15424489.0}, {"date": "2009-01-30", "close": 0.57189338, "volume": 93237826.0}, {"date": "2009-02-02", "close": 0.57015774, "volume": 32704086.0}, {"date": "2009-02-03", "close": 0.5944567, "volume": 51390069.0}, {"date": "2009-02-04", "close": 0.58924978, "volume": 59104849.0}, {"date": "2009-02-05", "close": 0.57189338, "volume": 68541195.0}, {"date": "2009-02-06", "close": 0.58317504, "volume": 72736466.0}, {"date": "2009-02-09", "close": 0.58057158, "volume": 25246756.0}, {"date": "2009-02-10", "close": 0.54325532, "volume": 29479086.0}, {"date": "2009-02-11", "close": 0.5380484, "volume": 29976769.0}, {"date": "2009-02-12", "close": 0.55193352, "volume": 32425653.0}, {"date": "2009-02-13", "close": 0.564083, "volume": 23037300.0}, {"date": "2009-02-16", "close": 0.55714044, "volume": 20377601.0}, {"date": "2009-02-17", "close": 0.5467266, "volume": 16446452.0}, {"date": "2009-02-18", "close": 0.55193352, "volume": 20204605.0}, {"date": "2009-02-19", "close": 0.55193352, "volume": 37210896.0}, {"date": "2009-02-20", "close": 0.5510657, "volume": 19716589.0}, {"date": "2009-02-23", "close": 0.54151968, "volume": 25712533.0}, {"date": "2009-02-24", "close": 0.54933006, "volume": 16146805.0}, {"date": "2009-02-25", "close": 0.55627262, "volume": 18364707.0}, {"date": "2009-02-26", "close": 0.55366916, "volume": 19149835.0}, {"date": "2009-02-27", "close": 0.55366916, "volume": 32468749.0}, {"date": "2009-03-02", "close": 0.54412314, "volume": 17853403.0}, {"date": "2009-03-03", "close": 0.54846224, "volume": 21552177.0}, {"date": "2009-03-04", "close": 0.55800826, "volume": 24787272.0}, {"date": "2009-03-05", "close": 0.54151968, "volume": 19565578.0}, {"date": "2009-03-06", "close": 0.5467266, "volume": 23243910.0}, {"date": "2009-03-09", "close": 0.5467266, "volume": 11267083.0}, {"date": "2009-03-10", "close": 0.55453698, "volume": 16919903.0}, {"date": "2009-03-11", "close": 0.55453698, "volume": 17192091.0}, {"date": "2009-03-12", "close": 0.54585878, "volume": 21421504.0}, {"date": "2009-03-13", "close": 0.54499096, "volume": 42456189.0}, {"date": "2009-03-16", "close": 0.5510657, "volume": 65803035.0}, {"date": "2009-03-17", "close": 0.5510657, "volume": 39663640.0}, {"date": "2009-03-18", "close": 0.55453698, "volume": 43667765.0}, {"date": "2009-03-19", "close": 0.55193352, "volume": 76192091.0}, {"date": "2009-03-20", "close": 0.54933006, "volume": 76686652.0}, {"date": "2009-03-23", "close": 0.54933006, "volume": 27781014.0}, {"date": "2009-03-24", "close": 0.55193352, "volume": 49742493.0}, {"date": "2009-03-25", "close": 0.55366916, "volume": 64610069.0}, {"date": "2009-03-26", "close": 0.54499096, "volume": 65940264.0}, {"date": "2009-03-27", "close": 0.5727612, "volume": 62351536.0}, {"date": "2009-03-30", "close": 0.5597439, "volume": 15968461.0}, {"date": "2009-03-31", "close": 0.564083, "volume": 25764652.0}, {"date": "2009-04-01", "close": 0.5771003, "volume": 32251780.0}, {"date": "2009-04-02", "close": 0.61094528, "volume": 42322740.0}, {"date": "2009-04-03", "close": 0.58664632, "volume": 24077827.0}, {"date": "2009-04-06", "close": 0.607474, "volume": 17511408.0}, {"date": "2009-04-07", "close": 0.607474, "volume": 14754707.0}, {"date": "2009-04-08", "close": 0.5944567, "volume": 19753359.0}, {"date": "2009-04-09", "close": 0.59532452, "volume": 13677525.0}, {"date": "2009-04-14", "close": 0.61094528, "volume": 21992833.0}, {"date": "2009-04-15", "close": 0.607474, "volume": 26745304.0}, {"date": "2009-04-16", "close": 0.6118131, "volume": 13242135.0}, {"date": "2009-04-17", "close": 0.61962348, "volume": 29940425.0}, {"date": "2009-04-20", "close": 0.6118131, "volume": 18234161.0}, {"date": "2009-04-21", "close": 0.61788784, "volume": 27007271.0}, {"date": "2009-04-22", "close": 0.60053144, "volume": 21268846.0}, {"date": "2009-04-23", "close": 0.60487054, "volume": 28331244.0}, {"date": "2009-04-24", "close": 0.59966362, "volume": 30894195.0}, {"date": "2009-04-27", "close": 0.60573836, "volume": 22789611.0}, {"date": "2009-04-28", "close": 0.59358888, "volume": 24465096.0}, {"date": "2009-04-29", "close": 0.61007746, "volume": 11820585.0}, {"date": "2009-04-30", "close": 0.6465259, "volume": 72896419.0}, {"date": "2009-05-01", "close": 0.64045116, "volume": 31244429.0}, {"date": "2009-05-04", "close": 0.64045116, "volume": 23120267.0}, {"date": "2009-05-05", "close": 0.6291695, "volume": 46815918.0}, {"date": "2009-05-06", "close": 0.63177296, "volume": 19296075.0}, {"date": "2009-05-07", "close": 0.6248304, "volume": 38990401.0}, {"date": "2009-05-08", "close": 0.6421868, "volume": 21929916.0}, {"date": "2009-05-11", "close": 0.6421868, "volume": 31938478.0}, {"date": "2009-05-12", "close": 0.64305462, "volume": 29326289.0}, {"date": "2009-05-13", "close": 0.64045116, "volume": 22581883.0}, {"date": "2009-05-14", "close": 0.64131898, "volume": 34611002.0}, {"date": "2009-05-15", "close": 0.62743386, "volume": 23351628.0}, {"date": "2009-05-18", "close": 0.6204913, "volume": 20015775.0}, {"date": "2009-05-19", "close": 0.64912936, "volume": 34471423.0}, {"date": "2009-05-20", "close": 0.64826154, "volume": 22494734.0}, {"date": "2009-05-21", "close": 0.650865, "volume": 45285751.0}, {"date": "2009-05-22", "close": 0.63090514, "volume": 26040976.0}, {"date": "2009-05-25", "close": 0.61702002, "volume": 19636042.0}, {"date": "2009-05-26", "close": 0.6248304, "volume": 18310110.0}, {"date": "2009-05-27", "close": 0.6378477, "volume": 40328467.0}, {"date": "2009-05-28", "close": 0.62656604, "volume": 29458989.0}, {"date": "2009-05-29", "close": 0.63697988, "volume": 42645940.0}, {"date": "2009-06-01", "close": 0.62743386, "volume": 43137240.0}, {"date": "2009-06-02", "close": 0.62222694, "volume": 35547268.0}, {"date": "2009-06-03", "close": 0.64565808, "volume": 42158040.0}, {"date": "2009-06-04", "close": 0.63437642, "volume": 29390484.0}, {"date": "2009-06-05", "close": 0.63003732, "volume": 27919569.0}, {"date": "2009-06-09", "close": 0.62830168, "volume": 21953182.0}, {"date": "2009-06-10", "close": 0.63524424, "volume": 33636641.0}, {"date": "2009-06-11", "close": 0.6291695, "volume": 37826669.0}, {"date": "2009-06-12", "close": 0.6291695, "volume": 28227086.0}, {"date": "2009-06-15", "close": 0.62569822, "volume": 32408472.0}, {"date": "2009-06-16", "close": 0.60834182, "volume": 31518886.0}, {"date": "2009-06-17", "close": 0.59532452, "volume": 25213892.0}, {"date": "2009-06-18", "close": 0.6031349, "volume": 47753958.0}, {"date": "2009-06-19", "close": 0.6031349, "volume": 28637079.0}, {"date": "2009-06-22", "close": 0.62135912, "volume": 49282420.0}, {"date": "2009-06-23", "close": 0.61702002, "volume": 44401247.0}, {"date": "2009-06-24", "close": 0.607474, "volume": 46498940.0}, {"date": "2009-06-25", "close": 0.607474, "volume": 30960614.0}, {"date": "2009-06-26", "close": 0.6118131, "volume": 43309062.0}, {"date": "2009-06-29", "close": 0.60573836, "volume": 30507951.0}, {"date": "2009-06-30", "close": 0.62135912, "volume": 34432786.0}, {"date": "2009-07-01", "close": 0.60487054, "volume": 15502259.0}, {"date": "2009-07-02", "close": 0.60573836, "volume": 42644074.0}, {"date": "2009-07-03", "close": 0.59706016, "volume": 24289000.0}, {"date": "2009-07-06", "close": 0.59966362, "volume": 16460718.0}, {"date": "2009-07-07", "close": 0.59272106, "volume": 26605160.0}, {"date": "2009-07-08", "close": 0.59098542, "volume": 22172628.0}, {"date": "2009-07-09", "close": 0.60053144, "volume": 27750455.0}, {"date": "2009-07-10", "close": 0.60920964, "volume": 22133945.0}, {"date": "2009-07-13", "close": 0.59358888, "volume": 20718651.0}, {"date": "2009-07-14", "close": 0.60573836, "volume": 11033175.0}, {"date": "2009-07-15", "close": 0.61007746, "volume": 44186122.0}, {"date": "2009-07-16", "close": 0.6248304, "volume": 19765066.0}, {"date": "2009-07-17", "close": 0.61788784, "volume": 13887615.0}, {"date": "2009-07-20", "close": 0.6248304, "volume": 14072250.0}, {"date": "2009-07-21", "close": 0.61875566, "volume": 19313348.0}, {"date": "2009-07-22", "close": 0.6248304, "volume": 30544986.0}, {"date": "2009-07-23", "close": 0.61788784, "volume": 26468865.0}, {"date": "2009-07-24", "close": 0.62656604, "volume": 26037162.0}, {"date": "2009-07-27", "close": 0.62830168, "volume": 29990309.0}, {"date": "2009-07-28", "close": 0.63090514, "volume": 16975329.0}, {"date": "2009-07-29", "close": 0.63090514, "volume": 33023196.0}, {"date": "2009-07-30", "close": 0.63177296, "volume": 13962965.0}, {"date": "2009-07-31", "close": 0.62830168, "volume": 25504206.0}, {"date": "2009-08-03", "close": 0.6248304, "volume": 15307944.0}, {"date": "2009-08-04", "close": 0.62396258, "volume": 20337570.0}, {"date": "2009-08-05", "close": 0.64045116, "volume": 28236259.0}, {"date": "2009-08-06", "close": 0.61007746, "volume": 74871494.0}, {"date": "2009-08-07", "close": 0.61702002, "volume": 75883904.0}, {"date": "2009-08-10", "close": 0.61007746, "volume": 53053790.0}, {"date": "2009-08-11", "close": 0.57970376, "volume": 58245892.0}, {"date": "2009-08-12", "close": 0.57970376, "volume": 36331797.0}, {"date": "2009-08-13", "close": 0.59185324, "volume": 42462965.0}, {"date": "2009-08-14", "close": 0.58924978, "volume": 86151276.0}, {"date": "2009-08-17", "close": 0.56668646, "volume": 46179357.0}, {"date": "2009-08-18", "close": 0.56147954, "volume": 49240326.0}, {"date": "2009-08-19", "close": 0.55280134, "volume": 91162418.0}, {"date": "2009-08-20", "close": 0.57796812, "volume": 53831808.0}, {"date": "2009-08-21", "close": 0.56234736, "volume": 35177617.0}, {"date": "2009-08-24", "close": 0.57883594, "volume": 18478728.0}, {"date": "2009-08-25", "close": 0.56755428, "volume": 19599087.0}, {"date": "2009-08-26", "close": 0.57883594, "volume": 30000576.0}, {"date": "2009-08-27", "close": 0.57536466, "volume": 14711357.0}, {"date": "2009-08-28", "close": 0.59185324, "volume": 46246779.0}, {"date": "2009-08-31", "close": 0.58230722, "volume": 33393123.0}, {"date": "2009-09-01", "close": 0.58664632, "volume": 21439930.0}, {"date": "2009-09-02", "close": 0.58664632, "volume": 20735394.0}, {"date": "2009-09-03", "close": 0.59966362, "volume": 36701102.0}, {"date": "2009-09-04", "close": 0.6031349, "volume": 25261817.0}, {"date": "2009-09-07", "close": 0.59706016, "volume": 21962077.0}, {"date": "2009-09-08", "close": 0.60487054, "volume": 34694626.0}, {"date": "2009-09-09", "close": 0.6161522, "volume": 64116234.0}, {"date": "2009-09-10", "close": 0.61007746, "volume": 28059851.0}, {"date": "2009-09-11", "close": 0.61094528, "volume": 26349554.0}, {"date": "2009-09-14", "close": 0.60573836, "volume": 83270863.0}, {"date": "2009-09-15", "close": 0.62222694, "volume": 59039109.0}, {"date": "2009-09-16", "close": 0.6204913, "volume": 39599030.0}, {"date": "2009-09-17", "close": 0.6204913, "volume": 27667005.0}, {"date": "2009-09-18", "close": 0.60920964, "volume": 30619460.0}, {"date": "2009-09-21", "close": 0.61094528, "volume": 25924731.0}, {"date": "2009-09-22", "close": 0.60920964, "volume": 28098580.0}, {"date": "2009-09-23", "close": 0.61702002, "volume": 14232733.0}, {"date": "2009-09-24", "close": 0.61007746, "volume": 35297251.0}, {"date": "2009-09-25", "close": 0.61788784, "volume": 32150884.0}, {"date": "2009-09-28", "close": 0.60920964, "volume": 16616821.0}, {"date": "2009-09-29", "close": 0.61875566, "volume": 11222638.0}, {"date": "2009-09-30", "close": 0.61875566, "volume": 22040896.0}, {"date": "2009-10-01", "close": 0.6248304, "volume": 21472414.0}, {"date": "2009-10-02", "close": 0.61268092, "volume": 18464474.0}, {"date": "2009-10-05", "close": 0.61528438, "volume": 9122744.0}, {"date": "2009-10-06", "close": 0.61268092, "volume": 24806538.0}, {"date": "2009-10-07", "close": 0.61441656, "volume": 24062317.0}, {"date": "2009-10-08", "close": 0.6118131, "volume": 28189567.0}, {"date": "2009-10-09", "close": 0.60139926, "volume": 53643763.0}, {"date": "2009-10-12", "close": 0.60487054, "volume": 33705019.0}, {"date": "2009-10-13", "close": 0.61007746, "volume": 55008458.0}, {"date": "2009-10-14", "close": 0.61528438, "volume": 35318822.0}, {"date": "2009-10-15", "close": 0.62396258, "volume": 55278122.0}, {"date": "2009-10-16", "close": 0.61962348, "volume": 45770425.0}, {"date": "2009-10-19", "close": 0.6248304, "volume": 21231742.0}, {"date": "2009-10-20", "close": 0.63090514, "volume": 22952686.0}, {"date": "2009-10-21", "close": 0.62656604, "volume": 21682814.0}, {"date": "2009-10-22", "close": 0.62135912, "volume": 19401074.0}, {"date": "2009-10-23", "close": 0.6421868, "volume": 37394656.0}, {"date": "2009-10-26", "close": 0.64479026, "volume": 32037738.0}, {"date": "2009-10-27", "close": 0.6335086, "volume": 20216980.0}, {"date": "2009-10-28", "close": 0.62830168, "volume": 19585548.0}, {"date": "2009-10-29", "close": 0.62135912, "volume": 18264513.0}, {"date": "2009-10-30", "close": 0.6204913, "volume": 47717407.0}, {"date": "2009-11-02", "close": 0.6118131, "volume": 37201897.0}, {"date": "2009-11-03", "close": 0.61094528, "volume": 11152774.0}, {"date": "2009-11-04", "close": 0.607474, "volume": 24235199.0}, {"date": "2009-11-05", "close": 0.61268092, "volume": 55168272.0}, {"date": "2009-11-06", "close": 0.60660618, "volume": 36485296.0}, {"date": "2009-11-09", "close": 0.61962348, "volume": 16464025.0}, {"date": "2009-11-10", "close": 0.63090514, "volume": 35968899.0}, {"date": "2009-11-11", "close": 0.63437642, "volume": 41227812.0}, {"date": "2009-11-12", "close": 0.63871552, "volume": 27060738.0}, {"date": "2009-11-13", "close": 0.63090514, "volume": 31180648.0}, {"date": "2009-11-16", "close": 0.63871552, "volume": 12579487.0}, {"date": "2009-11-17", "close": 0.63958334, "volume": 25451937.0}, {"date": "2009-11-18", "close": 0.64045116, "volume": 34384515.0}, {"date": "2009-11-19", "close": 0.63611206, "volume": 18021767.0}, {"date": "2009-11-20", "close": 0.62309476, "volume": 24071501.0}, {"date": "2009-11-23", "close": 0.6248304, "volume": 13295730.0}, {"date": "2009-11-24", "close": 0.61788784, "volume": 22173043.0}, {"date": "2009-11-25", "close": 0.62135912, "volume": 20428614.0}, {"date": "2009-11-26", "close": 0.61788784, "volume": 13914579.0}, {"date": "2009-11-27", "close": 0.61094528, "volume": 24185084.0}, {"date": "2009-11-30", "close": 0.62309476, "volume": 23928050.0}, {"date": "2009-12-01", "close": 0.62656604, "volume": 22754304.0}, {"date": "2009-12-02", "close": 0.62656604, "volume": 21028381.0}, {"date": "2009-12-03", "close": 0.63437642, "volume": 28424719.0}, {"date": "2009-12-04", "close": 0.5987958, "volume": 32856526.0}, {"date": "2009-12-07", "close": 0.61354874, "volume": 29125614.0}, {"date": "2009-12-08", "close": 0.60573836, "volume": 15867588.0}, {"date": "2009-12-09", "close": 0.60053144, "volume": 23579625.0}, {"date": "2009-12-10", "close": 0.60139926, "volume": 30980376.0}, {"date": "2009-12-11", "close": 0.60053144, "volume": 14838008.0}, {"date": "2009-12-14", "close": 0.59792798, "volume": 22843297.0}, {"date": "2009-12-15", "close": 0.5944567, "volume": 16949494.0}, {"date": "2009-12-16", "close": 0.5901176, "volume": 21323915.0}, {"date": "2009-12-17", "close": 0.5944567, "volume": 53680106.0}, {"date": "2009-12-18", "close": 0.59619234, "volume": 24819755.0}, {"date": "2009-12-21", "close": 0.59185324, "volume": 18558203.0}, {"date": "2009-12-22", "close": 0.5944567, "volume": 10926010.0}, {"date": "2009-12-23", "close": 0.60053144, "volume": 20596103.0}, {"date": "2009-12-24", "close": 0.60139926, "volume": 6221728.0}, {"date": "2009-12-29", "close": 0.607474, "volume": 12536839.0}, {"date": "2009-12-30", "close": 0.60573836, "volume": 9925388.0}, {"date": "2009-12-31", "close": 0.6031349, "volume": 11941370.0}, {"date": "2010-01-04", "close": 0.60834182, "volume": 9960107.0}, {"date": "2010-01-05", "close": 0.6161522, "volume": 38156196.0}, {"date": "2010-01-06", "close": 0.61441656, "volume": 32383432.0}, {"date": "2010-01-07", "close": 0.61441656, "volume": 29617444.0}, {"date": "2010-01-08", "close": 0.61528438, "volume": 17914026.0}, {"date": "2010-01-11", "close": 0.61962348, "volume": 42194614.0}, {"date": "2010-01-12", "close": 0.61354874, "volume": 24531850.0}, {"date": "2010-01-13", "close": 0.6161522, "volume": 21960142.0}, {"date": "2010-01-14", "close": 0.61268092, "volume": 12859280.0}, {"date": "2010-01-15", "close": 0.62135912, "volume": 21291570.0}, {"date": "2010-01-18", "close": 0.62569822, "volume": 33151633.0}, {"date": "2010-01-19", "close": 0.62569822, "volume": 29579394.0}, {"date": "2010-01-20", "close": 0.62396258, "volume": 27675417.0}, {"date": "2010-01-21", "close": 0.6248304, "volume": 23329412.0}, {"date": "2010-01-22", "close": 0.6291695, "volume": 33779758.0}, {"date": "2010-01-25", "close": 0.62569822, "volume": 33020880.0}, {"date": "2010-01-27", "close": 0.61962348, "volume": 24803773.0}, {"date": "2010-01-28", "close": 0.62743386, "volume": 34886278.0}, {"date": "2010-01-29", "close": 0.61007746, "volume": 22867104.0}, {"date": "2010-02-01", "close": 0.61094528, "volume": 28497511.0}, {"date": "2010-02-02", "close": 0.60834182, "volume": 21076272.0}, {"date": "2010-02-03", "close": 0.6118131, "volume": 35686594.0}, {"date": "2010-02-04", "close": 0.6118131, "volume": 58143912.0}, {"date": "2010-02-05", "close": 0.6161522, "volume": 65004390.0}, {"date": "2010-02-08", "close": 0.6204913, "volume": 34282847.0}, {"date": "2010-02-09", "close": 0.58491068, "volume": 50132239.0}, {"date": "2010-02-10", "close": 0.5857785, "volume": 19342375.0}, {"date": "2010-02-11", "close": 0.58838196, "volume": 34482450.0}, {"date": "2010-02-12", "close": 0.59272106, "volume": 32202842.0}, {"date": "2010-02-15", "close": 0.58838196, "volume": 20457848.0}, {"date": "2010-02-16", "close": 0.5901176, "volume": 18070210.0}, {"date": "2010-02-17", "close": 0.59185324, "volume": 15893042.0}, {"date": "2010-02-18", "close": 0.58924978, "volume": 16197783.0}, {"date": "2010-02-19", "close": 0.58404286, "volume": 26562755.0}, {"date": "2010-02-22", "close": 0.5987958, "volume": 55002074.0}, {"date": "2010-02-23", "close": 0.60139926, "volume": 36808486.0}, {"date": "2010-02-24", "close": 0.5987958, "volume": 34536609.0}, {"date": "2010-02-25", "close": 0.5857785, "volume": 32012099.0}, {"date": "2010-02-26", "close": 0.58751414, "volume": 26909590.0}, {"date": "2010-03-01", "close": 0.59272106, "volume": 44959254.0}, {"date": "2010-03-02", "close": 0.59619234, "volume": 20012503.0}, {"date": "2010-03-03", "close": 0.60226708, "volume": 29538153.0}, {"date": "2010-03-04", "close": 0.59358888, "volume": 58100240.0}, {"date": "2010-03-05", "close": 0.60139926, "volume": 28403482.0}, {"date": "2010-03-08", "close": 0.5987958, "volume": 15727605.0}, {"date": "2010-03-09", "close": 0.5987958, "volume": 38974534.0}, {"date": "2010-03-10", "close": 0.59706016, "volume": 42558261.0}, {"date": "2010-03-11", "close": 0.59358888, "volume": 17579291.0}, {"date": "2010-03-12", "close": 0.5901176, "volume": 13310571.0}, {"date": "2010-03-15", "close": 0.59185324, "volume": 21859303.0}, {"date": "2010-03-16", "close": 0.58664632, "volume": 30118999.0}, {"date": "2010-03-17", "close": 0.58664632, "volume": 28461824.0}, {"date": "2010-03-18", "close": 0.5857785, "volume": 37607972.0}, {"date": "2010-03-19", "close": 0.59098542, "volume": 39913957.0}, {"date": "2010-03-22", "close": 0.5901176, "volume": 14026330.0}, {"date": "2010-03-23", "close": 0.59358888, "volume": 22506453.0}, {"date": "2010-03-24", "close": 0.59706016, "volume": 28564391.0}, {"date": "2010-03-25", "close": 0.59792798, "volume": 23597670.0}, {"date": "2010-03-26", "close": 0.59706016, "volume": 41735152.0}, {"date": "2010-03-29", "close": 0.6031349, "volume": 32271070.0}, {"date": "2010-03-30", "close": 0.60226708, "volume": 26901420.0}, {"date": "2010-03-31", "close": 0.5987958, "volume": 45548305.0}, {"date": "2010-04-01", "close": 0.60139926, "volume": 26263857.0}, {"date": "2010-04-06", "close": 0.60139926, "volume": 14345901.0}, {"date": "2010-04-07", "close": 0.6118131, "volume": 39955452.0}, {"date": "2010-04-08", "close": 0.6118131, "volume": 20191676.0}, {"date": "2010-04-09", "close": 0.61007746, "volume": 22943214.0}, {"date": "2010-04-12", "close": 0.60920964, "volume": 19101277.0}, {"date": "2010-04-13", "close": 0.60487054, "volume": 11132262.0}, {"date": "2010-04-14", "close": 0.60834182, "volume": 15034996.0}, {"date": "2010-04-15", "close": 0.60920964, "volume": 26675716.0}, {"date": "2010-04-16", "close": 0.60660618, "volume": 17425111.0}, {"date": "2010-04-19", "close": 0.6031349, "volume": 16392063.0}, {"date": "2010-04-20", "close": 0.60139926, "volume": 11026284.0}, {"date": "2010-04-21", "close": 0.6031349, "volume": 18356019.0}, {"date": "2010-04-22", "close": 0.5987958, "volume": 21270943.0}, {"date": "2010-04-23", "close": 0.59619234, "volume": 19317163.0}, {"date": "2010-04-27", "close": 0.60139926, "volume": 33689071.0}, {"date": "2010-04-28", "close": 0.59619234, "volume": 19813256.0}, {"date": "2010-04-29", "close": 0.5944567, "volume": 12725473.0}, {"date": "2010-04-30", "close": 0.59619234, "volume": 33600620.0}, {"date": "2010-05-03", "close": 0.5944567, "volume": 13753808.0}, {"date": "2010-05-04", "close": 0.59272106, "volume": 17052995.0}, {"date": "2010-05-05", "close": 0.58924978, "volume": 23377198.0}, {"date": "2010-05-06", "close": 0.57362902, "volume": 31440898.0}, {"date": "2010-05-07", "close": 0.56147954, "volume": 36119126.0}, {"date": "2010-05-10", "close": 0.56495082, "volume": 27645330.0}, {"date": "2010-05-11", "close": 0.564083, "volume": 31762336.0}, {"date": "2010-05-12", "close": 0.57015774, "volume": 21201609.0}, {"date": "2010-05-13", "close": 0.57362902, "volume": 24495771.0}, {"date": "2010-05-14", "close": 0.57189338, "volume": 24964324.0}, {"date": "2010-05-17", "close": 0.55800826, "volume": 35678850.0}, {"date": "2010-05-18", "close": 0.56061172, "volume": 27508020.0}, {"date": "2010-05-19", "close": 0.55280134, "volume": 25142218.0}, {"date": "2010-05-20", "close": 0.55800826, "volume": 53607292.0}, {"date": "2010-05-21", "close": 0.55193352, "volume": 56332292.0}, {"date": "2010-05-24", "close": 0.56061172, "volume": 26387166.0}, {"date": "2010-05-25", "close": 0.57536466, "volume": 124305835.0}, {"date": "2010-05-26", "close": 0.56147954, "volume": 86853472.0}, {"date": "2010-05-27", "close": 0.564083, "volume": 100651483.0}, {"date": "2010-05-28", "close": 0.57883594, "volume": 66660586.0}, {"date": "2010-05-31", "close": 0.57362902, "volume": 37596875.0}, {"date": "2010-06-01", "close": 0.5771003, "volume": 28280496.0}, {"date": "2010-06-02", "close": 0.5684221, "volume": 28198647.0}, {"date": "2010-06-03", "close": 0.57015774, "volume": 24067307.0}, {"date": "2010-06-04", "close": 0.56928992, "volume": 18195421.0}, {"date": "2010-06-07", "close": 0.564083, "volume": 30327925.0}, {"date": "2010-06-08", "close": 0.55714044, "volume": 30708672.0}, {"date": "2010-06-09", "close": 0.56234736, "volume": 37924685.0}, {"date": "2010-06-10", "close": 0.5684221, "volume": 38846673.0}, {"date": "2010-06-11", "close": 0.5771003, "volume": 44073518.0}, {"date": "2010-06-15", "close": 0.57536466, "volume": 22464762.0}, {"date": "2010-06-16", "close": 0.5771003, "volume": 54673861.0}, {"date": "2010-06-17", "close": 0.57189338, "volume": 41305709.0}, {"date": "2010-06-18", "close": 0.58057158, "volume": 37360040.0}, {"date": "2010-06-21", "close": 0.58404286, "volume": 20141250.0}, {"date": "2010-06-22", "close": 0.5727612, "volume": 30970547.0}, {"date": "2010-06-23", "close": 0.57362902, "volume": 22164412.0}, {"date": "2010-06-24", "close": 0.5727612, "volume": 14752241.0}, {"date": "2010-06-25", "close": 0.56495082, "volume": 43918555.0}, {"date": "2010-06-28", "close": 0.56147954, "volume": 17919788.0}, {"date": "2010-06-29", "close": 0.55800826, "volume": 26778007.0}, {"date": "2010-06-30", "close": 0.54933006, "volume": 41211703.0}, {"date": "2010-07-01", "close": 0.55366916, "volume": 29795845.0}, {"date": "2010-07-02", "close": 0.55366916, "volume": 20289519.0}, {"date": "2010-07-05", "close": 0.55887608, "volume": 21209329.0}, {"date": "2010-07-06", "close": 0.55887608, "volume": 18959277.0}, {"date": "2010-07-07", "close": 0.5510657, "volume": 25995783.0}, {"date": "2010-07-08", "close": 0.56061172, "volume": 18782778.0}, {"date": "2010-07-09", "close": 0.56147954, "volume": 20302332.0}, {"date": "2010-07-12", "close": 0.56321518, "volume": 23465454.0}, {"date": "2010-07-13", "close": 0.5684221, "volume": 14600735.0}, {"date": "2010-07-14", "close": 0.5727612, "volume": 9215425.0}, {"date": "2010-07-15", "close": 0.56928992, "volume": 16787675.0}, {"date": "2010-07-16", "close": 0.5684221, "volume": 24330403.0}, {"date": "2010-07-19", "close": 0.56668646, "volume": 21957169.0}, {"date": "2010-07-20", "close": 0.58317504, "volume": 41836902.0}, {"date": "2010-07-21", "close": 0.58317504, "volume": 29037277.0}, {"date": "2010-07-22", "close": 0.57970376, "volume": 16981966.0}, {"date": "2010-07-23", "close": 0.58317504, "volume": 24484524.0}, {"date": "2010-07-26", "close": 0.58664632, "volume": 34193231.0}, {"date": "2010-07-27", "close": 0.58838196, "volume": 26123712.0}, {"date": "2010-07-28", "close": 0.59792798, "volume": 29135650.0}, {"date": "2010-07-29", "close": 0.5987958, "volume": 31090814.0}, {"date": "2010-07-30", "close": 0.59532452, "volume": 39815284.0}, {"date": "2010-08-02", "close": 0.5987958, "volume": 31613607.0}, {"date": "2010-08-03", "close": 0.60139926, "volume": 44821299.0}, {"date": "2010-08-04", "close": 0.59966362, "volume": 39684808.0}, {"date": "2010-08-05", "close": 0.58664632, "volume": 99667350.0}, {"date": "2010-08-06", "close": 0.57796812, "volume": 93500807.0}, {"date": "2010-08-09", "close": 0.58057158, "volume": 40735498.0}, {"date": "2010-08-10", "close": 0.55627262, "volume": 63929893.0}, {"date": "2010-08-11", "close": 0.54846224, "volume": 34796905.0}, {"date": "2010-08-12", "close": 0.54412314, "volume": 51633461.0}, {"date": "2010-08-13", "close": 0.54585878, "volume": 48556267.0}, {"date": "2010-08-16", "close": 0.54846224, "volume": 39751965.0}, {"date": "2010-08-17", "close": 0.55627262, "volume": 42066258.0}, {"date": "2010-08-18", "close": 0.55019788, "volume": 30827119.0}, {"date": "2010-08-19", "close": 0.55453698, "volume": 30922369.0}, {"date": "2010-08-20", "close": 0.5467266, "volume": 28525385.0}, {"date": "2010-08-23", "close": 0.5510657, "volume": 44891660.0}, {"date": "2010-08-24", "close": 0.5467266, "volume": 41398470.0}, {"date": "2010-08-25", "close": 0.54759442, "volume": 47242101.0}, {"date": "2010-08-26", "close": 0.5510657, "volume": 30519082.0}, {"date": "2010-08-27", "close": 0.55280134, "volume": 30629508.0}, {"date": "2010-08-30", "close": 0.55714044, "volume": 30414568.0}, {"date": "2010-08-31", "close": 0.55453698, "volume": 28384100.0}, {"date": "2010-09-01", "close": 0.56147954, "volume": 28522896.0}, {"date": "2010-09-02", "close": 0.564083, "volume": 43037635.0}, {"date": "2010-09-03", "close": 0.56495082, "volume": 33585363.0}, {"date": "2010-09-06", "close": 0.56495082, "volume": 32908875.0}, {"date": "2010-09-07", "close": 0.56581864, "volume": 48388952.0}, {"date": "2010-09-08", "close": 0.564083, "volume": 34094824.0}, {"date": "2010-09-09", "close": 0.57362902, "volume": 51435862.0}, {"date": "2010-09-10", "close": 0.57015774, "volume": 32201171.0}, {"date": "2010-09-13", "close": 0.57796812, "volume": 60955659.0}, {"date": "2010-09-14", "close": 0.57970376, "volume": 39428257.0}, {"date": "2010-09-15", "close": 0.58404286, "volume": 55535111.0}, {"date": "2010-09-16", "close": 0.59532452, "volume": 88466445.0}, {"date": "2010-09-17", "close": 0.60053144, "volume": 61145929.0}, {"date": "2010-09-20", "close": 0.59706016, "volume": 58864407.0}, {"date": "2010-09-21", "close": 0.59706016, "volume": 41987140.0}, {"date": "2010-09-22", "close": 0.59966362, "volume": 64920179.0}, {"date": "2010-09-23", "close": 0.59706016, "volume": 37729990.0}, {"date": "2010-09-24", "close": 0.59619234, "volume": 58326600.0}, {"date": "2010-09-27", "close": 0.59706016, "volume": 28396764.0}, {"date": "2010-09-28", "close": 0.60400272, "volume": 41979961.0}, {"date": "2010-09-29", "close": 0.607474, "volume": 55680003.0}, {"date": "2010-09-30", "close": 0.607474, "volume": 81503342.0}, {"date": "2010-10-01", "close": 0.60400272, "volume": 23377071.0}, {"date": "2010-10-04", "close": 0.60053144, "volume": 14453965.0}, {"date": "2010-10-05", "close": 0.60660618, "volume": 24315158.0}, {"date": "2010-10-06", "close": 0.61788784, "volume": 43204985.0}, {"date": "2010-10-07", "close": 0.61875566, "volume": 36380321.0}, {"date": "2010-10-08", "close": 0.6118131, "volume": 59534639.0}, {"date": "2010-10-11", "close": 0.6204913, "volume": 40234957.0}, {"date": "2010-10-12", "close": 0.61268092, "volume": 23793874.0}, {"date": "2010-10-13", "close": 0.61441656, "volume": 21475179.0}, {"date": "2010-10-14", "close": 0.6204913, "volume": 34274527.0}, {"date": "2010-10-15", "close": 0.6236356, "volume": 36127932.0}, {"date": "2010-10-21", "close": 0.64471624, "volume": 508445512.0}, {"date": "2010-10-22", "close": 0.6543782, "volume": 145219363.0}, {"date": "2010-10-25", "close": 0.65613492, "volume": 72335773.0}, {"date": "2010-10-26", "close": 0.65349984, "volume": 64278906.0}, {"date": "2010-10-27", "close": 0.6543782, "volume": 121360877.0}, {"date": "2010-10-28", "close": 0.6543782, "volume": 50389692.0}, {"date": "2010-10-29", "close": 0.64822968, "volume": 93131700.0}, {"date": "2010-11-01", "close": 0.65174312, "volume": 17213329.0}, {"date": "2010-11-02", "close": 0.6499864, "volume": 18678731.0}, {"date": "2010-11-03", "close": 0.65174312, "volume": 20442734.0}, {"date": "2010-11-04", "close": 0.65613492, "volume": 45455998.0}, {"date": "2010-11-05", "close": 0.65174312, "volume": 26344676.0}, {"date": "2010-11-08", "close": 0.65086476, "volume": 100076142.0}, {"date": "2010-11-09", "close": 0.64822968, "volume": 52513639.0}, {"date": "2010-11-10", "close": 0.64383788, "volume": 32537912.0}, {"date": "2010-11-11", "close": 0.6455946, "volume": 42164352.0}, {"date": "2010-11-12", "close": 0.64032444, "volume": 24972380.0}, {"date": "2010-11-15", "close": 0.63593264, "volume": 13000990.0}, {"date": "2010-11-16", "close": 0.63329756, "volume": 20882042.0}, {"date": "2010-11-17", "close": 0.62978412, "volume": 26885685.0}, {"date": "2010-11-18", "close": 0.63066248, "volume": 36035908.0}, {"date": "2010-11-19", "close": 0.63066248, "volume": 29009017.0}, {"date": "2010-11-22", "close": 0.63066248, "volume": 14799433.0}, {"date": "2010-11-23", "close": 0.62187888, "volume": 24087071.0}, {"date": "2010-11-24", "close": 0.6236356, "volume": 45214616.0}, {"date": "2010-11-25", "close": 0.6324192, "volume": 43655403.0}, {"date": "2010-11-26", "close": 0.63066248, "volume": 38085728.0}, {"date": "2010-11-29", "close": 0.63066248, "volume": 34583758.0}, {"date": "2010-11-30", "close": 0.6236356, "volume": 43755135.0}, {"date": "2010-12-01", "close": 0.6236356, "volume": 101379821.0}, {"date": "2010-12-02", "close": 0.63505428, "volume": 34750091.0}, {"date": "2010-12-03", "close": 0.636811, "volume": 27217018.0}, {"date": "2010-12-06", "close": 0.6412028, "volume": 16559918.0}, {"date": "2010-12-07", "close": 0.64295952, "volume": 33354946.0}, {"date": "2010-12-08", "close": 0.63593264, "volume": 38278929.0}, {"date": "2010-12-09", "close": 0.63329756, "volume": 151753324.0}, {"date": "2010-12-10", "close": 0.63154084, "volume": 53842479.0}, {"date": "2010-12-13", "close": 0.62539232, "volume": 36629673.0}, {"date": "2010-12-14", "close": 0.62187888, "volume": 38008493.0}, {"date": "2010-12-15", "close": 0.62012216, "volume": 39041714.0}, {"date": "2010-12-16", "close": 0.62012216, "volume": 28088494.0}, {"date": "2010-12-17", "close": 0.62978412, "volume": 37276128.0}, {"date": "2010-12-20", "close": 0.6236356, "volume": 16190161.0}, {"date": "2010-12-21", "close": 0.62890576, "volume": 22865477.0}, {"date": "2010-12-22", "close": 0.6280274, "volume": 13451523.0}, {"date": "2010-12-23", "close": 0.62627068, "volume": 25291498.0}, {"date": "2010-12-24", "close": 0.62890576, "volume": 15507446.0}, {"date": "2010-12-29", "close": 0.63066248, "volume": 12335432.0}, {"date": "2010-12-30", "close": 0.6280274, "volume": 10916617.0}, {"date": "2010-12-31", "close": 0.62451396, "volume": 7048704.0}, {"date": "2011-01-04", "close": 0.62187888, "volume": 24747370.0}, {"date": "2011-01-05", "close": 0.62539232, "volume": 20489719.0}, {"date": "2011-01-06", "close": 0.62451396, "volume": 17732684.0}, {"date": "2011-01-07", "close": 0.6236356, "volume": 15768865.0}, {"date": "2011-01-10", "close": 0.62714904, "volume": 21773863.0}, {"date": "2011-01-11", "close": 0.62627068, "volume": 14088574.0}, {"date": "2011-01-12", "close": 0.61836544, "volume": 20949212.0}, {"date": "2011-01-13", "close": 0.61573036, "volume": 35474373.0}, {"date": "2011-01-14", "close": 0.62100052, "volume": 52794890.0}, {"date": "2011-01-17", "close": 0.61573036, "volume": 20792226.0}, {"date": "2011-01-18", "close": 0.614852, "volume": 45417118.0}, {"date": "2011-01-19", "close": 0.61836544, "volume": 47524204.0}, {"date": "2011-01-20", "close": 0.61309528, "volume": 25251526.0}, {"date": "2011-01-21", "close": 0.61221692, "volume": 19621750.0}, {"date": "2011-01-24", "close": 0.61573036, "volume": 38962772.0}, {"date": "2011-01-25", "close": 0.6192438, "volume": 23692905.0}, {"date": "2011-01-27", "close": 0.61221692, "volume": 29657316.0}, {"date": "2011-01-28", "close": 0.61309528, "volume": 24243533.0}, {"date": "2011-01-31", "close": 0.6104602, "volume": 26513571.0}, {"date": "2011-02-01", "close": 0.60782512, "volume": 41745685.0}, {"date": "2011-02-02", "close": 0.6060684, "volume": 31198210.0}, {"date": "2011-02-03", "close": 0.62451396, "volume": 64837333.0}, {"date": "2011-02-04", "close": 0.64383788, "volume": 62693429.0}, {"date": "2011-02-07", "close": 0.64471624, "volume": 39819539.0}, {"date": "2011-02-08", "close": 0.63329756, "volume": 57612824.0}, {"date": "2011-02-09", "close": 0.636811, "volume": 39389294.0}, {"date": "2011-02-10", "close": 0.64735132, "volume": 61767635.0}, {"date": "2011-02-11", "close": 0.65086476, "volume": 36859101.0}, {"date": "2011-02-14", "close": 0.6543782, "volume": 49126804.0}, {"date": "2011-02-15", "close": 0.65701328, "volume": 37861811.0}, {"date": "2011-02-16", "close": 0.65789164, "volume": 48925418.0}, {"date": "2011-02-17", "close": 0.66579688, "volume": 46255055.0}, {"date": "2011-02-18", "close": 0.66579688, "volume": 14536397.0}, {"date": "2011-02-21", "close": 0.67018868, "volume": 25046906.0}, {"date": "2011-02-22", "close": 0.65701328, "volume": 25536124.0}, {"date": "2011-02-23", "close": 0.65086476, "volume": 20278109.0}, {"date": "2011-02-24", "close": 0.65789164, "volume": 29572362.0}, {"date": "2011-02-25", "close": 0.6631618, "volume": 30969102.0}, {"date": "2011-02-28", "close": 0.66843196, "volume": 14638292.0}, {"date": "2011-03-01", "close": 0.66140508, "volume": 31835261.0}, {"date": "2011-03-02", "close": 0.65964836, "volume": 29405073.0}, {"date": "2011-03-03", "close": 0.66579688, "volume": 46188180.0}, {"date": "2011-03-04", "close": 0.6763372, "volume": 33284963.0}, {"date": "2011-03-07", "close": 0.6543782, "volume": 71003563.0}, {"date": "2011-03-08", "close": 0.6543782, "volume": 12997769.0}, {"date": "2011-03-09", "close": 0.65877, "volume": 27184230.0}, {"date": "2011-03-10", "close": 0.64910804, "volume": 49511510.0}, {"date": "2011-03-11", "close": 0.63944608, "volume": 23768330.0}, {"date": "2011-03-14", "close": 0.64032444, "volume": 19975739.0}, {"date": "2011-03-15", "close": 0.6280274, "volume": 30379810.0}, {"date": "2011-03-16", "close": 0.63593264, "volume": 43292249.0}, {"date": "2011-03-17", "close": 0.63593264, "volume": 56703846.0}, {"date": "2011-03-18", "close": 0.63944608, "volume": 58791657.0}, {"date": "2011-03-21", "close": 0.64822968, "volume": 35534530.0}, {"date": "2011-03-22", "close": 0.64735132, "volume": 41035339.0}, {"date": "2011-03-23", "close": 0.64471624, "volume": 79453516.0}, {"date": "2011-03-24", "close": 0.64910804, "volume": 37214115.0}, {"date": "2011-03-25", "close": 0.65349984, "volume": 50734186.0}, {"date": "2011-03-28", "close": 0.65262148, "volume": 13879639.0}, {"date": "2011-03-29", "close": 0.65964836, "volume": 34574127.0}, {"date": "2011-03-30", "close": 0.6631618, "volume": 34195045.0}, {"date": "2011-03-31", "close": 0.65789164, "volume": 24420773.0}, {"date": "2011-04-01", "close": 0.65349984, "volume": 25440002.0}, {"date": "2011-04-04", "close": 0.65262148, "volume": 29368528.0}, {"date": "2011-04-05", "close": 0.65613492, "volume": 25749932.0}, {"date": "2011-04-06", "close": 0.6499864, "volume": 147886789.0}, {"date": "2011-04-07", "close": 0.64822968, "volume": 34776049.0}, {"date": "2011-04-08", "close": 0.6455946, "volume": 30594039.0}, {"date": "2011-04-11", "close": 0.64032444, "volume": 22735405.0}, {"date": "2011-04-12", "close": 0.63593264, "volume": 24593811.0}, {"date": "2011-04-13", "close": 0.65086476, "volume": 96252505.0}, {"date": "2011-04-14", "close": 0.65349984, "volume": 33584419.0}, {"date": "2011-04-15", "close": 0.66404016, "volume": 59430097.0}, {"date": "2011-04-18", "close": 0.6719454, "volume": 42884501.0}, {"date": "2011-04-19", "close": 0.6675536, "volume": 37953891.0}, {"date": "2011-04-20", "close": 0.67545884, "volume": 29616034.0}, {"date": "2011-04-21", "close": 0.68248572, "volume": 31996118.0}, {"date": "2011-04-27", "close": 0.68160736, "volume": 31325277.0}, {"date": "2011-04-28", "close": 0.67809392, "volume": 35848525.0}, {"date": "2011-04-29", "close": 0.67018868, "volume": 35667505.0}, {"date": "2011-05-02", "close": 0.67282376, "volume": 28412189.0}, {"date": "2011-05-03", "close": 0.68248572, "volume": 35749112.0}, {"date": "2011-05-04", "close": 0.67721556, "volume": 45804818.0}, {"date": "2011-05-05", "close": 0.680729, "volume": 57744148.0}, {"date": "2011-05-06", "close": 0.68160736, "volume": 59573717.0}, {"date": "2011-05-09", "close": 0.6895126, "volume": 67332381.0}, {"date": "2011-05-10", "close": 0.6939044, "volume": 50770481.0}, {"date": "2011-05-11", "close": 0.69478276, "volume": 44538344.0}, {"date": "2011-05-12", "close": 0.68863424, "volume": 68551756.0}, {"date": "2011-05-13", "close": 0.69302604, "volume": 49270083.0}, {"date": "2011-05-16", "close": 0.67897228, "volume": 42177945.0}, {"date": "2011-05-17", "close": 0.6763372, "volume": 31502220.0}, {"date": "2011-05-18", "close": 0.68687752, "volume": 34506831.0}, {"date": "2011-05-19", "close": 0.6939044, "volume": 31241837.0}, {"date": "2011-05-20", "close": 0.69039096, "volume": 13193144.0}, {"date": "2011-05-23", "close": 0.6763372, "volume": 26341955.0}, {"date": "2011-05-24", "close": 0.6763372, "volume": 37585557.0}, {"date": "2011-05-25", "close": 0.66491852, "volume": 52433342.0}, {"date": "2011-05-26", "close": 0.67809392, "volume": 77159058.0}, {"date": "2011-05-27", "close": 0.68687752, "volume": 32617913.0}, {"date": "2011-05-30", "close": 0.68863424, "volume": 47918405.0}, {"date": "2011-05-31", "close": 0.68599916, "volume": 47563391.0}, {"date": "2011-06-01", "close": 0.68863424, "volume": 45957637.0}, {"date": "2011-06-02", "close": 0.67721556, "volume": 58198836.0}, {"date": "2011-06-03", "close": 0.67809392, "volume": 44388975.0}, {"date": "2011-06-06", "close": 0.62513345, "volume": 91494708.0}, {"date": "2011-06-07", "close": 0.60460668, "volume": 44644606.0}, {"date": "2011-06-08", "close": 0.60833882, "volume": 47257536.0}, {"date": "2011-06-09", "close": 0.60833882, "volume": 47252804.0}, {"date": "2011-06-10", "close": 0.60647275, "volume": 39591773.0}, {"date": "2011-06-14", "close": 0.60647275, "volume": 52083250.0}, {"date": "2011-06-15", "close": 0.60460668, "volume": 21541089.0}, {"date": "2011-06-16", "close": 0.58781205, "volume": 26804198.0}, {"date": "2011-06-17", "close": 0.58221384, "volume": 57372757.0}, {"date": "2011-06-20", "close": 0.58034777, "volume": 44058224.0}, {"date": "2011-06-21", "close": 0.59154419, "volume": 20853998.0}, {"date": "2011-06-22", "close": 0.58407991, "volume": 24010423.0}, {"date": "2011-06-23", "close": 0.5784817, "volume": 45142712.0}, {"date": "2011-06-24", "close": 0.58221384, "volume": 57969867.0}, {"date": "2011-06-27", "close": 0.58594598, "volume": 41259401.0}, {"date": "2011-06-28", "close": 0.59154419, "volume": 21179516.0}, {"date": "2011-06-29", "close": 0.59527633, "volume": 23842262.0}, {"date": "2011-06-30", "close": 0.61393703, "volume": 30327437.0}, {"date": "2011-07-01", "close": 0.60087454, "volume": 12271335.0}, {"date": "2011-07-04", "close": 0.59900847, "volume": 17862947.0}, {"date": "2011-07-05", "close": 0.59527633, "volume": 16551051.0}, {"date": "2011-07-06", "close": 0.58221384, "volume": 35951792.0}, {"date": "2011-07-07", "close": 0.58407991, "volume": 35156066.0}, {"date": "2011-07-08", "close": 0.59527633, "volume": 21146656.0}, {"date": "2011-07-11", "close": 0.58594598, "volume": 15811797.0}, {"date": "2011-07-12", "close": 0.5784817, "volume": 23682691.0}, {"date": "2011-07-13", "close": 0.58221384, "volume": 19739538.0}, {"date": "2011-07-14", "close": 0.57101742, "volume": 12913074.0}, {"date": "2011-07-15", "close": 0.57288349, "volume": 12355008.0}, {"date": "2011-07-18", "close": 0.5784817, "volume": 17202190.0}, {"date": "2011-07-19", "close": 0.60833882, "volume": 100826303.0}, {"date": "2011-07-20", "close": 0.61207096, "volume": 38390805.0}, {"date": "2011-07-21", "close": 0.60460668, "volume": 33987562.0}, {"date": "2011-07-22", "close": 0.61207096, "volume": 26141881.0}, {"date": "2011-07-25", "close": 0.61393703, "volume": 34142562.0}, {"date": "2011-07-26", "close": 0.61207096, "volume": 25513759.0}, {"date": "2011-07-27", "close": 0.6158031, "volume": 96600240.0}, {"date": "2011-07-28", "close": 0.61393703, "volume": 17370286.0}, {"date": "2011-07-29", "close": 0.60087454, "volume": 38291822.0}, {"date": "2011-08-01", "close": 0.60833882, "volume": 31523239.0}, {"date": "2011-08-02", "close": 0.60087454, "volume": 21380581.0}, {"date": "2011-08-03", "close": 0.59154419, "volume": 29774140.0}, {"date": "2011-08-04", "close": 0.59154419, "volume": 38245130.0}, {"date": "2011-08-05", "close": 0.56728528, "volume": 88552921.0}, {"date": "2011-08-08", "close": 0.56355314, "volume": 38695435.0}, {"date": "2011-08-09", "close": 0.56915135, "volume": 61869651.0}, {"date": "2011-08-10", "close": 0.57474956, "volume": 43471092.0}, {"date": "2011-08-11", "close": 0.56541921, "volume": 37595915.0}, {"date": "2011-08-12", "close": 0.57474956, "volume": 14919783.0}, {"date": "2011-08-15", "close": 0.59527633, "volume": 38201895.0}, {"date": "2011-08-16", "close": 0.60087454, "volume": 102323219.0}, {"date": "2011-08-17", "close": 0.60460668, "volume": 22989775.0}, {"date": "2011-08-18", "close": 0.59900847, "volume": 51614495.0}, {"date": "2011-08-19", "close": 0.53556209, "volume": 32399267.0}, {"date": "2011-08-22", "close": 0.52809781, "volume": 29756451.0}, {"date": "2011-08-23", "close": 0.51690139, "volume": 46867331.0}, {"date": "2011-08-24", "close": 0.51130318, "volume": 21836914.0}, {"date": "2011-08-25", "close": 0.51876746, "volume": 20632790.0}, {"date": "2011-08-26", "close": 0.51876746, "volume": 19934686.0}, {"date": "2011-08-29", "close": 0.52436567, "volume": 25431881.0}, {"date": "2011-08-30", "close": 0.52063353, "volume": 17939311.0}, {"date": "2011-08-31", "close": 0.52436567, "volume": 30787575.0}, {"date": "2011-09-01", "close": 0.52809781, "volume": 20428687.0}, {"date": "2011-09-02", "close": 0.5038389, "volume": 25434748.0}, {"date": "2011-09-05", "close": 0.49824069, "volume": 23589839.0}, {"date": "2011-09-06", "close": 0.49264248, "volume": 20193942.0}, {"date": "2011-09-07", "close": 0.49450855, "volume": 34508314.0}, {"date": "2011-09-08", "close": 0.48891034, "volume": 37382617.0}, {"date": "2011-09-09", "close": 0.49264248, "volume": 41153815.0}, {"date": "2011-09-12", "close": 0.48331213, "volume": 37257579.0}, {"date": "2011-09-13", "close": 0.49264248, "volume": 27201541.0}, {"date": "2011-09-14", "close": 0.48144606, "volume": 31898359.0}, {"date": "2011-09-15", "close": 0.48331213, "volume": 17024340.0}, {"date": "2011-09-16", "close": 0.49264248, "volume": 11687439.0}, {"date": "2011-09-19", "close": 0.48704427, "volume": 10812220.0}, {"date": "2011-09-20", "close": 0.48331213, "volume": 15255623.0}, {"date": "2011-09-21", "close": 0.50010676, "volume": 15801771.0}, {"date": "2011-09-22", "close": 0.49824069, "volume": 21479869.0}, {"date": "2011-09-23", "close": 0.48704427, "volume": 14825548.0}, {"date": "2011-09-26", "close": 0.47771392, "volume": 9631986.0}, {"date": "2011-09-27", "close": 0.48891034, "volume": 12788497.0}, {"date": "2011-09-28", "close": 0.4851782, "volume": 14649209.0}, {"date": "2011-09-29", "close": 0.47771392, "volume": 16154367.0}, {"date": "2011-09-30", "close": 0.48144606, "volume": 30904971.0}, {"date": "2011-10-03", "close": 0.47584785, "volume": 7461087.0}, {"date": "2011-10-04", "close": 0.46278536, "volume": 13617544.0}, {"date": "2011-10-05", "close": 0.46278536, "volume": 34539508.0}, {"date": "2011-10-06", "close": 0.46838357, "volume": 16833661.0}, {"date": "2011-10-07", "close": 0.47584785, "volume": 21108142.0}, {"date": "2011-10-10", "close": 0.47398178, "volume": 15541957.0}, {"date": "2011-10-11", "close": 0.4851782, "volume": 18554910.0}, {"date": "2011-10-12", "close": 0.50570497, "volume": 24466574.0}, {"date": "2011-10-13", "close": 0.50943711, "volume": 21808255.0}, {"date": "2011-10-14", "close": 0.50757104, "volume": 16478455.0}, {"date": "2011-10-17", "close": 0.52436567, "volume": 20788465.0}, {"date": "2011-10-18", "close": 0.51503532, "volume": 17085511.0}, {"date": "2011-10-19", "close": 0.52809781, "volume": 17377778.0}, {"date": "2011-10-20", "close": 0.52063353, "volume": 20078952.0}, {"date": "2011-10-21", "close": 0.52996388, "volume": 10286768.0}, {"date": "2011-10-24", "close": 0.53742816, "volume": 14807928.0}, {"date": "2011-10-25", "close": 0.52623174, "volume": 11215142.0}, {"date": "2011-10-26", "close": 0.53556209, "volume": 12955457.0}, {"date": "2011-10-27", "close": 0.55235672, "volume": 35389267.0}, {"date": "2011-10-28", "close": 0.55795493, "volume": 18182474.0}, {"date": "2011-10-31", "close": 0.54862458, "volume": 12972841.0}, {"date": "2011-11-01", "close": 0.53929423, "volume": 6269636.0}, {"date": "2011-11-02", "close": 0.53556209, "volume": 15510817.0}, {"date": "2011-11-03", "close": 0.53929423, "volume": 16816223.0}, {"date": "2011-11-04", "close": 0.55049065, "volume": 12557176.0}, {"date": "2011-11-07", "close": 0.5411603, "volume": 12578848.0}, {"date": "2011-11-08", "close": 0.5411603, "volume": 9553602.0}, {"date": "2011-11-09", "close": 0.53742816, "volume": 9926010.0}, {"date": "2011-11-10", "close": 0.52809781, "volume": 17311012.0}, {"date": "2011-11-11", "close": 0.53182995, "volume": 13233132.0}, {"date": "2011-11-14", "close": 0.53182995, "volume": 9244064.0}, {"date": "2011-11-15", "close": 0.5411603, "volume": 17645099.0}, {"date": "2011-11-16", "close": 0.53742816, "volume": 10135627.0}, {"date": "2011-11-17", "close": 0.53182995, "volume": 7229664.0}, {"date": "2011-11-18", "close": 0.5224996, "volume": 13595846.0}, {"date": "2011-11-21", "close": 0.52809781, "volume": 9750711.0}, {"date": "2011-11-22", "close": 0.52063353, "volume": 18712272.0}, {"date": "2011-11-23", "close": 0.5224996, "volume": 20978093.0}, {"date": "2011-11-24", "close": 0.5224996, "volume": 19843661.0}, {"date": "2011-11-25", "close": 0.50570497, "volume": 11928223.0}, {"date": "2011-11-28", "close": 0.51130318, "volume": 14301950.0}, {"date": "2011-11-29", "close": 0.52809781, "volume": 12365822.0}, {"date": "2011-11-30", "close": 0.52623174, "volume": 15027255.0}, {"date": "2011-12-01", "close": 0.52063353, "volume": 15059869.0}, {"date": "2011-12-02", "close": 0.52623174, "volume": 13327056.0}, {"date": "2011-12-05", "close": 0.5224996, "volume": 19719737.0}, {"date": "2011-12-06", "close": 0.51876746, "volume": 15024913.0}, {"date": "2011-12-07", "close": 0.51503532, "volume": 15550537.0}, {"date": "2011-12-08", "close": 0.51503532, "volume": 10613685.0}, {"date": "2011-12-09", "close": 0.50757104, "volume": 7311987.0}, {"date": "2011-12-12", "close": 0.51690139, "volume": 17296039.0}, {"date": "2011-12-13", "close": 0.50943711, "volume": 6572186.0}, {"date": "2011-12-14", "close": 0.51316925, "volume": 7306366.0}, {"date": "2011-12-15", "close": 0.51503532, "volume": 20117204.0}, {"date": "2011-12-16", "close": 0.52436567, "volume": 18146088.0}, {"date": "2011-12-19", "close": 0.51130318, "volume": 14099005.0}, {"date": "2011-12-20", "close": 0.5038389, "volume": 11730273.0}, {"date": "2011-12-21", "close": 0.51316925, "volume": 8929890.0}, {"date": "2011-12-22", "close": 0.50570497, "volume": 8142546.0}, {"date": "2011-12-23", "close": 0.51316925, "volume": 3537284.0}, {"date": "2011-12-28", "close": 0.50943711, "volume": 3148783.0}, {"date": "2011-12-29", "close": 0.50943711, "volume": 2560102.0}, {"date": "2011-12-30", "close": 0.50943711, "volume": 2458193.0}, {"date": "2012-01-03", "close": 0.51130318, "volume": 11322132.0}, {"date": "2012-01-04", "close": 0.5224996, "volume": 28088796.0}, {"date": "2012-01-05", "close": 0.52063353, "volume": 25442400.0}, {"date": "2012-01-06", "close": 0.51876746, "volume": 9603289.0}, {"date": "2012-01-09", "close": 0.52623174, "volume": 10211321.0}, {"date": "2012-01-10", "close": 0.53182995, "volume": 17354011.0}, {"date": "2012-01-11", "close": 0.53182995, "volume": 6935276.0}, {"date": "2012-01-12", "close": 0.53182995, "volume": 6589297.0}, {"date": "2012-01-13", "close": 0.53182995, "volume": 9639708.0}, {"date": "2012-01-16", "close": 0.52436567, "volume": 4695719.0}, {"date": "2012-01-17", "close": 0.52996388, "volume": 9836801.0}, {"date": "2012-01-18", "close": 0.52809781, "volume": 7024485.0}, {"date": "2012-01-19", "close": 0.53182995, "volume": 11336054.0}, {"date": "2012-01-20", "close": 0.53742816, "volume": 10347602.0}, {"date": "2012-01-23", "close": 0.5411603, "volume": 6194762.0}, {"date": "2012-01-24", "close": 0.53742816, "volume": 6480523.0}, {"date": "2012-01-25", "close": 0.5411603, "volume": 5957869.0}, {"date": "2012-01-27", "close": 0.53742816, "volume": 11718794.0}, {"date": "2012-01-30", "close": 0.53929423, "volume": 7404722.0}, {"date": "2012-01-31", "close": 0.54302637, "volume": 12620379.0}, {"date": "2012-02-01", "close": 0.55049065, "volume": 28630164.0}, {"date": "2012-02-02", "close": 0.5411603, "volume": 41158317.0}, {"date": "2012-02-03", "close": 0.53369602, "volume": 30244787.0}, {"date": "2012-02-06", "close": 0.53556209, "volume": 10201584.0}, {"date": "2012-02-07", "close": 0.53369602, "volume": 15289196.0}, {"date": "2012-02-08", "close": 0.53369602, "volume": 25682343.0}, {"date": "2012-02-09", "close": 0.54302637, "volume": 61581313.0}, {"date": "2012-02-10", "close": 0.5411603, "volume": 39945827.0}, {"date": "2012-02-13", "close": 0.5411603, "volume": 50675018.0}, {"date": "2012-02-14", "close": 0.51316925, "volume": 37548474.0}, {"date": "2012-02-15", "close": 0.51130318, "volume": 23029554.0}, {"date": "2012-02-16", "close": 0.51316925, "volume": 35937151.0}, {"date": "2012-02-17", "close": 0.51690139, "volume": 12654825.0}, {"date": "2012-02-20", "close": 0.51876746, "volume": 26205914.0}, {"date": "2012-02-21", "close": 0.51876746, "volume": 9579560.0}, {"date": "2012-02-22", "close": 0.51130318, "volume": 17222575.0}, {"date": "2012-02-23", "close": 0.51130318, "volume": 15845102.0}, {"date": "2012-02-24", "close": 0.5224996, "volume": 35577749.0}, {"date": "2012-02-27", "close": 0.51130318, "volume": 23265998.0}, {"date": "2012-02-28", "close": 0.50570497, "volume": 27515029.0}, {"date": "2012-02-29", "close": 0.50943711, "volume": 52800843.0}, {"date": "2012-03-01", "close": 0.50943711, "volume": 36362430.0}, {"date": "2012-03-02", "close": 0.50757104, "volume": 16033879.0}, {"date": "2012-03-05", "close": 0.50570497, "volume": 25669080.0}, {"date": "2012-03-06", "close": 0.50570497, "volume": 36714121.0}, {"date": "2012-03-07", "close": 0.50570497, "volume": 24198428.0}, {"date": "2012-03-08", "close": 0.50197283, "volume": 22440798.0}, {"date": "2012-03-09", "close": 0.5038389, "volume": 22726296.0}, {"date": "2012-03-12", "close": 0.50197283, "volume": 11003162.0}, {"date": "2012-03-13", "close": 0.50570497, "volume": 16367832.0}, {"date": "2012-03-14", "close": 0.50757104, "volume": 21637886.0}, {"date": "2012-03-15", "close": 0.5038389, "volume": 60968270.0}, {"date": "2012-03-16", "close": 0.5038389, "volume": 19272884.0}, {"date": "2012-03-19", "close": 0.50010676, "volume": 39442256.0}, {"date": "2012-03-20", "close": 0.49824069, "volume": 18445380.0}, {"date": "2012-03-21", "close": 0.49637462, "volume": 18623969.0}, {"date": "2012-03-22", "close": 0.49824069, "volume": 29381497.0}, {"date": "2012-03-23", "close": 0.49824069, "volume": 14363823.0}, {"date": "2012-03-26", "close": 0.49077641, "volume": 15922586.0}, {"date": "2012-03-27", "close": 0.5038389, "volume": 35624569.0}, {"date": "2012-03-28", "close": 0.50570497, "volume": 32293462.0}, {"date": "2012-03-29", "close": 0.50570497, "volume": 21880085.0}, {"date": "2012-03-30", "close": 0.50757104, "volume": 52219354.0}, {"date": "2012-04-02", "close": 0.51316925, "volume": 29249315.0}, {"date": "2012-04-03", "close": 0.52809781, "volume": 38950157.0}, {"date": "2012-04-04", "close": 0.52996388, "volume": 29507173.0}, {"date": "2012-04-05", "close": 0.52063353, "volume": 18253072.0}, {"date": "2012-04-10", "close": 0.5224996, "volume": 17913792.0}, {"date": "2012-04-11", "close": 0.51876746, "volume": 18970333.0}, {"date": "2012-04-12", "close": 0.5224996, "volume": 20916552.0}, {"date": "2012-04-13", "close": 0.51876746, "volume": 16292063.0}, {"date": "2012-04-16", "close": 0.51876746, "volume": 15187823.0}, {"date": "2012-04-17", "close": 0.51690139, "volume": 24663598.0}, {"date": "2012-04-18", "close": 0.51690139, "volume": 35808115.0}, {"date": "2012-04-19", "close": 0.51690139, "volume": 28040620.0}, {"date": "2012-04-20", "close": 0.5224996, "volume": 12095720.0}, {"date": "2012-04-23", "close": 0.52436567, "volume": 48656106.0}, {"date": "2012-04-24", "close": 0.52436567, "volume": 99095516.0}, {"date": "2012-04-26", "close": 0.52996388, "volume": 56739806.0}, {"date": "2012-04-27", "close": 0.52996388, "volume": 28695997.0}, {"date": "2012-04-30", "close": 0.53556209, "volume": 20072939.0}, {"date": "2012-05-01", "close": 0.53182995, "volume": 17197008.0}, {"date": "2012-05-02", "close": 0.53182995, "volume": 16157958.0}, {"date": "2012-05-03", "close": 0.5411603, "volume": 64549192.0}, {"date": "2012-05-04", "close": 0.54675851, "volume": 62725739.0}, {"date": "2012-05-07", "close": 0.54302637, "volume": 22231963.0}, {"date": "2012-05-08", "close": 0.55049065, "volume": 35782538.0}, {"date": "2012-05-09", "close": 0.55422279, "volume": 36138226.0}, {"date": "2012-05-10", "close": 0.55235672, "volume": 31722920.0}, {"date": "2012-05-11", "close": 0.55422279, "volume": 16784338.0}, {"date": "2012-05-14", "close": 0.56541921, "volume": 20289968.0}, {"date": "2012-05-15", "close": 0.56728528, "volume": 37077221.0}, {"date": "2012-05-16", "close": 0.56355314, "volume": 31485850.0}, {"date": "2012-05-17", "close": 0.56168707, "volume": 39668951.0}, {"date": "2012-05-18", "close": 0.55422279, "volume": 17277181.0}, {"date": "2012-05-21", "close": 0.55049065, "volume": 25582358.0}, {"date": "2012-05-22", "close": 0.55049065, "volume": 37173600.0}, {"date": "2012-05-23", "close": 0.55049065, "volume": 23177909.0}, {"date": "2012-05-24", "close": 0.54302637, "volume": 14481831.0}, {"date": "2012-05-25", "close": 0.54302637, "volume": 14066986.0}, {"date": "2012-05-28", "close": 0.55049065, "volume": 15077912.0}, {"date": "2012-05-29", "close": 0.55049065, "volume": 28533710.0}, {"date": "2012-05-30", "close": 0.54862458, "volume": 16745015.0}, {"date": "2012-05-31", "close": 0.5411603, "volume": 52044677.0}, {"date": "2012-06-01", "close": 0.54489244, "volume": 17168718.0}, {"date": "2012-06-04", "close": 0.53929423, "volume": 16383925.0}, {"date": "2012-06-05", "close": 0.5411603, "volume": 18664166.0}, {"date": "2012-06-06", "close": 0.5411603, "volume": 23456532.0}, {"date": "2012-06-07", "close": 0.54862458, "volume": 19946315.0}, {"date": "2012-06-08", "close": 0.54489244, "volume": 14241427.0}, {"date": "2012-06-12", "close": 0.55422279, "volume": 22026617.0}, {"date": "2012-06-13", "close": 0.55049065, "volume": 17644681.0}, {"date": "2012-06-14", "close": 0.54862458, "volume": 23528083.0}, {"date": "2012-06-15", "close": 0.55422279, "volume": 27900298.0}, {"date": "2012-06-18", "close": 0.55422279, "volume": 35760352.0}, {"date": "2012-06-19", "close": 0.54862458, "volume": 13780056.0}, {"date": "2012-06-20", "close": 0.54489244, "volume": 19462496.0}, {"date": "2012-06-21", "close": 0.54302637, "volume": 29113297.0}, {"date": "2012-06-22", "close": 0.53742816, "volume": 8275220.0}, {"date": "2012-06-25", "close": 0.53556209, "volume": 11551437.0}, {"date": "2012-06-26", "close": 0.53369602, "volume": 13851908.0}, {"date": "2012-06-27", "close": 0.53929423, "volume": 21406871.0}, {"date": "2012-06-28", "close": 0.54489244, "volume": 13759848.0}, {"date": "2012-06-29", "close": 0.54675851, "volume": 15315337.0}, {"date": "2012-07-02", "close": 0.55422279, "volume": 26685971.0}, {"date": "2012-07-03", "close": 0.54862458, "volume": 18367141.0}, {"date": "2012-07-04", "close": 0.55235672, "volume": 12831121.0}, {"date": "2012-07-05", "close": 0.55235672, "volume": 21747743.0}, {"date": "2012-07-06", "close": 0.55235672, "volume": 16716168.0}, {"date": "2012-07-09", "close": 0.55049065, "volume": 15126764.0}, {"date": "2012-07-10", "close": 0.55049065, "volume": 18569952.0}, {"date": "2012-07-11", "close": 0.54302637, "volume": 28169227.0}, {"date": "2012-07-12", "close": 0.54862458, "volume": 24253533.0}, {"date": "2012-07-13", "close": 0.55422279, "volume": 19281002.0}, {"date": "2012-07-16", "close": 0.559821, "volume": 16428044.0}, {"date": "2012-07-17", "close": 0.56728528, "volume": 20678704.0}, {"date": "2012-07-18", "close": 0.57288349, "volume": 27252633.0}, {"date": "2012-07-19", "close": 0.58594598, "volume": 22901017.0}, {"date": "2012-07-20", "close": 0.58967812, "volume": 19258624.0}, {"date": "2012-07-23", "close": 0.58594598, "volume": 15156918.0}, {"date": "2012-07-24", "close": 0.58781205, "volume": 16810018.0}, {"date": "2012-07-25", "close": 0.58594598, "volume": 11330363.0}, {"date": "2012-07-26", "close": 0.59341026, "volume": 16559095.0}, {"date": "2012-07-27", "close": 0.5971424, "volume": 22636471.0}, {"date": "2012-07-30", "close": 0.61020489, "volume": 25958410.0}, {"date": "2012-07-31", "close": 0.60647275, "volume": 25180840.0}, {"date": "2012-08-01", "close": 0.60833882, "volume": 17849539.0}, {"date": "2012-08-02", "close": 0.61207096, "volume": 18225683.0}, {"date": "2012-08-03", "close": 0.60647275, "volume": 10368368.0}, {"date": "2012-08-06", "close": 0.61207096, "volume": 6884399.0}, {"date": "2012-08-07", "close": 0.62140131, "volume": 13054173.0}, {"date": "2012-08-08", "close": 0.61766917, "volume": 32927077.0}, {"date": "2012-08-09", "close": 0.5971424, "volume": 73664680.0}, {"date": "2012-08-10", "close": 0.54302637, "volume": 109372457.0}, {"date": "2012-08-13", "close": 0.53556209, "volume": 45803148.0}, {"date": "2012-08-14", "close": 0.54489244, "volume": 41111148.0}, {"date": "2012-08-15", "close": 0.55422279, "volume": 45637650.0}, {"date": "2012-08-16", "close": 0.52996388, "volume": 46621300.0}, {"date": "2012-08-17", "close": 0.53369602, "volume": 34537381.0}, {"date": "2012-08-20", "close": 0.53182995, "volume": 16326076.0}, {"date": "2012-08-21", "close": 0.53556209, "volume": 18344398.0}, {"date": "2012-08-22", "close": 0.53556209, "volume": 21959032.0}, {"date": "2012-08-23", "close": 0.53742816, "volume": 23208995.0}, {"date": "2012-08-24", "close": 0.53556209, "volume": 20373228.0}, {"date": "2012-08-27", "close": 0.5411603, "volume": 9810548.0}, {"date": "2012-08-28", "close": 0.54489244, "volume": 13895245.0}, {"date": "2012-08-29", "close": 0.55049065, "volume": 14051992.0}, {"date": "2012-08-30", "close": 0.54675851, "volume": 14952103.0}, {"date": "2012-08-31", "close": 0.54489244, "volume": 19976121.0}, {"date": "2012-09-03", "close": 0.55422279, "volume": 9649734.0}, {"date": "2012-09-04", "close": 0.55608886, "volume": 22987959.0}, {"date": "2012-09-05", "close": 0.559821, "volume": 28861259.0}, {"date": "2012-09-06", "close": 0.56915135, "volume": 35973072.0}, {"date": "2012-09-07", "close": 0.56728528, "volume": 19200887.0}, {"date": "2012-09-10", "close": 0.55795493, "volume": 13609688.0}, {"date": "2012-09-11", "close": 0.54489244, "volume": 20065303.0}, {"date": "2012-09-12", "close": 0.54489244, "volume": 28414282.0}, {"date": "2012-09-13", "close": 0.53929423, "volume": 17514327.0}, {"date": "2012-09-14", "close": 0.5411603, "volume": 16741323.0}, {"date": "2012-09-17", "close": 0.5411603, "volume": 18427358.0}, {"date": "2012-09-18", "close": 0.53556209, "volume": 34085238.0}, {"date": "2012-09-19", "close": 0.53182995, "volume": 28922302.0}, {"date": "2012-09-20", "close": 0.53556209, "volume": 20989834.0}, {"date": "2012-09-21", "close": 0.53742816, "volume": 12662933.0}, {"date": "2012-09-24", "close": 0.53182995, "volume": 9248190.0}, {"date": "2012-09-25", "close": 0.52809781, "volume": 17546882.0}, {"date": "2012-09-26", "close": 0.52996388, "volume": 14302395.0}, {"date": "2012-09-27", "close": 0.5224996, "volume": 18515399.0}, {"date": "2012-09-28", "close": 0.51503532, "volume": 27585396.0}, {"date": "2012-10-01", "close": 0.51690139, "volume": 8253624.0}, {"date": "2012-10-02", "close": 0.52809781, "volume": 14781873.0}, {"date": "2012-10-03", "close": 0.52996388, "volume": 17902024.0}, {"date": "2012-10-04", "close": 0.53369602, "volume": 17400687.0}, {"date": "2012-10-05", "close": 0.53369602, "volume": 15017293.0}, {"date": "2012-10-08", "close": 0.53182995, "volume": 8603820.0}, {"date": "2012-10-09", "close": 0.53742816, "volume": 11832386.0}, {"date": "2012-10-10", "close": 0.5411603, "volume": 16355941.0}, {"date": "2012-10-11", "close": 0.5411603, "volume": 13499193.0}, {"date": "2012-10-12", "close": 0.54489244, "volume": 15873129.0}, {"date": "2012-10-15", "close": 0.54675851, "volume": 11379900.0}, {"date": "2012-10-16", "close": 0.53929423, "volume": 17686796.0}, {"date": "2012-10-17", "close": 0.54675851, "volume": 15244337.0}, {"date": "2012-10-18", "close": 0.54862458, "volume": 14798137.0}, {"date": "2012-10-19", "close": 0.53929423, "volume": 20155487.0}, {"date": "2012-10-22", "close": 0.53556209, "volume": 18199167.0}, {"date": "2012-10-23", "close": 0.53369602, "volume": 15310974.0}, {"date": "2012-10-24", "close": 0.52996388, "volume": 21060416.0}, {"date": "2012-10-25", "close": 0.53369602, "volume": 24064097.0}, {"date": "2012-10-26", "close": 0.53182995, "volume": 23164731.0}, {"date": "2012-10-29", "close": 0.52996388, "volume": 8587561.0}, {"date": "2012-10-30", "close": 0.53182995, "volume": 11096122.0}, {"date": "2012-10-31", "close": 0.52996388, "volume": 15915673.0}, {"date": "2012-11-01", "close": 0.51690139, "volume": 30686030.0}, {"date": "2012-11-02", "close": 0.5038389, "volume": 47869415.0}, {"date": "2012-11-05", "close": 0.5038389, "volume": 32544760.0}, {"date": "2012-11-06", "close": 0.50197283, "volume": 14887485.0}, {"date": "2012-11-07", "close": 0.49824069, "volume": 34663223.0}, {"date": "2012-11-08", "close": 0.49824069, "volume": 31354183.0}, {"date": "2012-11-09", "close": 0.5038389, "volume": 16891001.0}, {"date": "2012-11-12", "close": 0.50757104, "volume": 14495410.0}, {"date": "2012-11-13", "close": 0.49824069, "volume": 20702937.0}, {"date": "2012-11-14", "close": 0.49637462, "volume": 19790592.0}, {"date": "2012-11-15", "close": 0.49450855, "volume": 13066214.0}, {"date": "2012-11-16", "close": 0.49450855, "volume": 11372253.0}, {"date": "2012-11-19", "close": 0.49077641, "volume": 18034147.0}, {"date": "2012-11-20", "close": 0.49637462, "volume": 15959310.0}, {"date": "2012-11-21", "close": 0.5038389, "volume": 50772002.0}, {"date": "2012-11-22", "close": 0.50943711, "volume": 48159190.0}, {"date": "2012-11-23", "close": 0.51316925, "volume": 7535275.0}, {"date": "2012-11-26", "close": 0.51876746, "volume": 14031880.0}, {"date": "2012-11-27", "close": 0.5224996, "volume": 10191172.0}, {"date": "2012-11-28", "close": 0.52063353, "volume": 23212168.0}, {"date": "2012-11-29", "close": 0.52063353, "volume": 12520854.0}, {"date": "2012-11-30", "close": 0.5224996, "volume": 20956995.0}, {"date": "2012-12-03", "close": 0.52996388, "volume": 14966646.0}, {"date": "2012-12-04", "close": 0.53182995, "volume": 14343813.0}, {"date": "2012-12-05", "close": 0.54489244, "volume": 25836475.0}, {"date": "2012-12-06", "close": 0.5411603, "volume": 36396845.0}, {"date": "2012-12-07", "close": 0.54862458, "volume": 18465840.0}, {"date": "2012-12-10", "close": 0.55235672, "volume": 13983527.0}, {"date": "2012-12-11", "close": 0.54862458, "volume": 9655774.0}, {"date": "2012-12-12", "close": 0.55235672, "volume": 17709882.0}, {"date": "2012-12-13", "close": 0.559821, "volume": 20647323.0}, {"date": "2012-12-14", "close": 0.55049065, "volume": 15993393.0}, {"date": "2012-12-17", "close": 0.54302637, "volume": 13251330.0}, {"date": "2012-12-18", "close": 0.55235672, "volume": 13031033.0}, {"date": "2012-12-19", "close": 0.55795493, "volume": 14467742.0}, {"date": "2012-12-20", "close": 0.56168707, "volume": 20057281.0}, {"date": "2012-12-21", "close": 0.559821, "volume": 15117289.0}, {"date": "2012-12-24", "close": 0.559821, "volume": 2915593.0}, {"date": "2012-12-27", "close": 0.56541921, "volume": 5311559.0}, {"date": "2012-12-28", "close": 0.56915135, "volume": 4946004.0}, {"date": "2012-12-31", "close": 0.56915135, "volume": 3137835.0}, {"date": "2013-01-02", "close": 0.56915135, "volume": 8266105.0}, {"date": "2013-01-03", "close": 0.57661563, "volume": 10809026.0}, {"date": "2013-01-04", "close": 0.5784817, "volume": 8870251.0}, {"date": "2013-01-07", "close": 0.57474956, "volume": 9900636.0}, {"date": "2013-01-08", "close": 0.56541921, "volume": 22703779.0}, {"date": "2013-01-09", "close": 0.56168707, "volume": 12813163.0}, {"date": "2013-01-10", "close": 0.56168707, "volume": 15877716.0}, {"date": "2013-01-11", "close": 0.56541921, "volume": 7247365.0}, {"date": "2013-01-14", "close": 0.56728528, "volume": 10816079.0}, {"date": "2013-01-15", "close": 0.57101742, "volume": 17469907.0}, {"date": "2013-01-16", "close": 0.57101742, "volume": 16836067.0}, {"date": "2013-01-17", "close": 0.56728528, "volume": 18628513.0}, {"date": "2013-01-18", "close": 0.57101742, "volume": 8413661.0}, {"date": "2013-01-21", "close": 0.56728528, "volume": 9097370.0}, {"date": "2013-01-22", "close": 0.56915135, "volume": 9906520.0}, {"date": "2013-01-23", "close": 0.56915135, "volume": 21444656.0}, {"date": "2013-01-24", "close": 0.56915135, "volume": 12155836.0}, {"date": "2013-01-25", "close": 0.57661563, "volume": 24859839.0}, {"date": "2013-01-29", "close": 0.5784817, "volume": 21151720.0}, {"date": "2013-01-30", "close": 0.57474956, "volume": 16548184.0}, {"date": "2013-01-31", "close": 0.56915135, "volume": 22621558.0}, {"date": "2013-02-01", "close": 0.5784817, "volume": 15727443.0}, {"date": "2013-02-04", "close": 0.58221384, "volume": 21463911.0}, {"date": "2013-02-05", "close": 0.58034777, "volume": 25780319.0}, {"date": "2013-02-06", "close": 0.57474956, "volume": 27458520.0}, {"date": "2013-02-07", "close": 0.58967812, "volume": 30725996.0}, {"date": "2013-02-08", "close": 0.61207096, "volume": 45502532.0}, {"date": "2013-02-11", "close": 0.60460668, "volume": 49044934.0}, {"date": "2013-02-12", "close": 0.58781205, "volume": 91595631.0}, {"date": "2013-02-13", "close": 0.58967812, "volume": 32141613.0}, {"date": "2013-02-14", "close": 0.58781205, "volume": 60447357.0}, {"date": "2013-02-15", "close": 0.58967812, "volume": 31001243.0}, {"date": "2013-02-18", "close": 0.58781205, "volume": 38533270.0}, {"date": "2013-02-19", "close": 0.58594598, "volume": 23334441.0}, {"date": "2013-02-20", "close": 0.58407991, "volume": 17747083.0}, {"date": "2013-02-21", "close": 0.58407991, "volume": 26823147.0}, {"date": "2013-02-22", "close": 0.58781205, "volume": 18739560.0}, {"date": "2013-02-25", "close": 0.60087454, "volume": 20490780.0}, {"date": "2013-02-26", "close": 0.59154419, "volume": 15071530.0}, {"date": "2013-02-27", "close": 0.59341026, "volume": 18928722.0}, {"date": "2013-02-28", "close": 0.59341026, "volume": 23765046.0}, {"date": "2013-03-01", "close": 0.58781205, "volume": 21650565.0}, {"date": "2013-03-04", "close": 0.58221384, "volume": 9744088.0}, {"date": "2013-03-05", "close": 0.59341026, "volume": 15801781.0}, {"date": "2013-03-06", "close": 0.59527633, "volume": 14017877.0}, {"date": "2013-03-07", "close": 0.5971424, "volume": 11812054.0}, {"date": "2013-03-08", "close": 0.59341026, "volume": 14415129.0}, {"date": "2013-03-11", "close": 0.59527633, "volume": 26726988.0}, {"date": "2013-03-12", "close": 0.59154419, "volume": 22553923.0}, {"date": "2013-03-13", "close": 0.58967812, "volume": 21080747.0}, {"date": "2013-03-14", "close": 0.58594598, "volume": 27871018.0}, {"date": "2013-03-15", "close": 0.59154419, "volume": 22124331.0}, {"date": "2013-03-18", "close": 0.58407991, "volume": 14492490.0}, {"date": "2013-03-19", "close": 0.58967812, "volume": 18778385.0}, {"date": "2013-03-20", "close": 0.58594598, "volume": 14019383.0}, {"date": "2013-03-21", "close": 0.58221384, "volume": 25207543.0}, {"date": "2013-03-22", "close": 0.58967812, "volume": 12080335.0}, {"date": "2013-03-25", "close": 0.58594598, "volume": 10610572.0}, {"date": "2013-03-26", "close": 0.59154419, "volume": 12879865.0}, {"date": "2013-03-27", "close": 0.59154419, "volume": 16168707.0}, {"date": "2013-03-28", "close": 0.60274061, "volume": 22893707.0}, {"date": "2013-04-02", "close": 0.59527633, "volume": 27176135.0}, {"date": "2013-04-03", "close": 0.59154419, "volume": 16583263.0}, {"date": "2013-04-04", "close": 0.58967812, "volume": 13955430.0}, {"date": "2013-04-05", "close": 0.59527633, "volume": 20469446.0}, {"date": "2013-04-08", "close": 0.59900847, "volume": 17095543.0}, {"date": "2013-04-09", "close": 0.60087454, "volume": 30127546.0}, {"date": "2013-04-10", "close": 0.60647275, "volume": 21304147.0}, {"date": "2013-04-11", "close": 0.61207096, "volume": 26346139.0}, {"date": "2013-04-12", "close": 0.61393703, "volume": 9553999.0}, {"date": "2013-04-15", "close": 0.61020489, "volume": 7519461.0}, {"date": "2013-04-16", "close": 0.6158031, "volume": 10593000.0}, {"date": "2013-04-17", "close": 0.61953524, "volume": 14051375.0}, {"date": "2013-04-18", "close": 0.61393703, "volume": 16070067.0}, {"date": "2013-04-19", "close": 0.60647275, "volume": 12290337.0}, {"date": "2013-04-22", "close": 0.61207096, "volume": 12040090.0}, {"date": "2013-04-23", "close": 0.6158031, "volume": 14018906.0}, {"date": "2013-04-24", "close": 0.62513345, "volume": 15627994.0}, {"date": "2013-04-26", "close": 0.62326738, "volume": 6870664.0}, {"date": "2013-04-29", "close": 0.63259773, "volume": 16029501.0}, {"date": "2013-04-30", "close": 0.64379415, "volume": 22220426.0}, {"date": "2013-05-01", "close": 0.64939236, "volume": 13863269.0}, {"date": "2013-05-02", "close": 0.63819594, "volume": 17527467.0}, {"date": "2013-05-03", "close": 0.64192808, "volume": 11440155.0}, {"date": "2013-05-06", "close": 0.64752629, "volume": 21290225.0}, {"date": "2013-05-07", "close": 0.65685664, "volume": 20072355.0}, {"date": "2013-05-08", "close": 0.66618699, "volume": 18843800.0}, {"date": "2013-05-09", "close": 0.66805306, "volume": 13939975.0}, {"date": "2013-05-10", "close": 0.66058878, "volume": 13607673.0}, {"date": "2013-05-13", "close": 0.66618699, "volume": 8477056.0}, {"date": "2013-05-14", "close": 0.6717852, "volume": 15884468.0}, {"date": "2013-05-15", "close": 0.6717852, "volume": 17485362.0}, {"date": "2013-05-16", "close": 0.6717852, "volume": 17847337.0}, {"date": "2013-05-17", "close": 0.66618699, "volume": 13568387.0}, {"date": "2013-05-20", "close": 0.66805306, "volume": 10588901.0}, {"date": "2013-05-21", "close": 0.6717852, "volume": 13971443.0}, {"date": "2013-05-22", "close": 0.6717852, "volume": 17829138.0}, {"date": "2013-05-23", "close": 0.65499057, "volume": 16269299.0}, {"date": "2013-05-24", "close": 0.63632987, "volume": 21272637.0}, {"date": "2013-05-27", "close": 0.64192808, "volume": 9118066.0}, {"date": "2013-05-28", "close": 0.64379415, "volume": 16539910.0}, {"date": "2013-05-29", "close": 0.64939236, "volume": 17267514.0}, {"date": "2013-05-30", "close": 0.63073166, "volume": 15857797.0}, {"date": "2013-05-31", "close": 0.61393703, "volume": 34297518.0}, {"date": "2013-06-03", "close": 0.62140131, "volume": 15105516.0}, {"date": "2013-06-04", "close": 0.61207096, "volume": 12580755.0}, {"date": "2013-06-05", "close": 0.60087454, "volume": 12957858.0}, {"date": "2013-06-06", "close": 0.5971424, "volume": 17706319.0}, {"date": "2013-06-07", "close": 0.60460668, "volume": 13152181.0}, {"date": "2013-06-11", "close": 0.61766917, "volume": 20683302.0}, {"date": "2013-06-12", "close": 0.60833882, "volume": 17476654.0}, {"date": "2013-06-13", "close": 0.60647275, "volume": 20663008.0}, {"date": "2013-06-14", "close": 0.60647275, "volume": 13440953.0}, {"date": "2013-06-17", "close": 0.60460668, "volume": 11086862.0}, {"date": "2013-06-18", "close": 0.60833882, "volume": 14377199.0}, {"date": "2013-06-19", "close": 0.60460668, "volume": 16769366.0}, {"date": "2013-06-20", "close": 0.60087454, "volume": 19778663.0}, {"date": "2013-06-21", "close": 0.59527633, "volume": 20769285.0}, {"date": "2013-06-24", "close": 0.59154419, "volume": 10778401.0}, {"date": "2013-06-25", "close": 0.58781205, "volume": 18449410.0}, {"date": "2013-06-26", "close": 0.5784817, "volume": 17420000.0}, {"date": "2013-06-27", "close": 0.58407991, "volume": 25988570.0}, {"date": "2013-06-28", "close": 0.56915135, "volume": 36082028.0}, {"date": "2013-07-01", "close": 0.55795493, "volume": 25966513.0}, {"date": "2013-07-02", "close": 0.58594598, "volume": 20505217.0}, {"date": "2013-07-03", "close": 0.58034777, "volume": 18956808.0}, {"date": "2013-07-04", "close": 0.58407991, "volume": 9763728.0}, {"date": "2013-07-05", "close": 0.58594598, "volume": 10437760.0}, {"date": "2013-07-08", "close": 0.59900847, "volume": 16627897.0}, {"date": "2013-07-09", "close": 0.61207096, "volume": 23376170.0}, {"date": "2013-07-10", "close": 0.6158031, "volume": 24034559.0}, {"date": "2013-07-11", "close": 0.61766917, "volume": 9097837.0}, {"date": "2013-07-12", "close": 0.63259773, "volume": 15218207.0}, {"date": "2013-07-15", "close": 0.62326738, "volume": 12002063.0}, {"date": "2013-07-16", "close": 0.63073166, "volume": 9492007.0}, {"date": "2013-07-17", "close": 0.63259773, "volume": 8981549.0}, {"date": "2013-07-18", "close": 0.62699952, "volume": 10833817.0}, {"date": "2013-07-19", "close": 0.63259773, "volume": 22938625.0}, {"date": "2013-07-22", "close": 0.63259773, "volume": 10093485.0}, {"date": "2013-07-23", "close": 0.63632987, "volume": 16001024.0}, {"date": "2013-07-24", "close": 0.62699952, "volume": 16414159.0}, {"date": "2013-07-25", "close": 0.61207096, "volume": 17070442.0}, {"date": "2013-07-26", "close": 0.61393703, "volume": 16453938.0}, {"date": "2013-07-29", "close": 0.6158031, "volume": 10501423.0}, {"date": "2013-07-30", "close": 0.6158031, "volume": 11134818.0}, {"date": "2013-07-31", "close": 0.61020489, "volume": 19151897.0}, {"date": "2013-08-01", "close": 0.62886559, "volume": 17549031.0}, {"date": "2013-08-02", "close": 0.6158031, "volume": 18046461.0}, {"date": "2013-08-05", "close": 0.62140131, "volume": 8595873.0}, {"date": "2013-08-06", "close": 0.62699952, "volume": 15029222.0}, {"date": "2013-08-07", "close": 0.61207096, "volume": 36114133.0}, {"date": "2013-08-08", "close": 0.62699952, "volume": 20027802.0}, {"date": "2013-08-09", "close": 0.61020489, "volume": 28518335.0}, {"date": "2013-08-12", "close": 0.61393703, "volume": 15302475.0}, {"date": "2013-08-13", "close": 0.61020489, "volume": 21330786.0}, {"date": "2013-08-14", "close": 0.59527633, "volume": 29695585.0}, {"date": "2013-08-15", "close": 0.5971424, "volume": 32445482.0}, {"date": "2013-08-16", "close": 0.60460668, "volume": 20241893.0}, {"date": "2013-08-19", "close": 0.60647275, "volume": 14628733.0}, {"date": "2013-08-20", "close": 0.5971424, "volume": 11415713.0}, {"date": "2013-08-21", "close": 0.5971424, "volume": 14194693.0}, {"date": "2013-08-22", "close": 0.60460668, "volume": 15166580.0}, {"date": "2013-08-23", "close": 0.61020489, "volume": 24628990.0}, {"date": "2013-08-26", "close": 0.61020489, "volume": 9791905.0}, {"date": "2013-08-27", "close": 0.60274061, "volume": 10379980.0}, {"date": "2013-08-28", "close": 0.60274061, "volume": 17204628.0}, {"date": "2013-08-29", "close": 0.59527633, "volume": 9411925.0}, {"date": "2013-08-30", "close": 0.60087454, "volume": 21232183.0}, {"date": "2013-09-02", "close": 0.6158031, "volume": 12211959.0}, {"date": "2013-09-03", "close": 0.60087454, "volume": 12585991.0}, {"date": "2013-09-04", "close": 0.59527633, "volume": 13252081.0}, {"date": "2013-09-05", "close": 0.58781205, "volume": 28014608.0}, {"date": "2013-09-06", "close": 0.58407991, "volume": 14239712.0}, {"date": "2013-09-09", "close": 0.58967812, "volume": 8004721.0}, {"date": "2013-09-10", "close": 0.5971424, "volume": 8546769.0}, {"date": "2013-09-11", "close": 0.60647275, "volume": 13760620.0}, {"date": "2013-09-12", "close": 0.59900847, "volume": 14574110.0}, {"date": "2013-09-13", "close": 0.59527633, "volume": 18092778.0}, {"date": "2013-09-16", "close": 0.5971424, "volume": 6420638.0}, {"date": "2013-09-17", "close": 0.59341026, "volume": 9273312.0}, {"date": "2013-09-18", "close": 0.59154419, "volume": 15665757.0}, {"date": "2013-09-19", "close": 0.59341026, "volume": 18613927.0}, {"date": "2013-09-20", "close": 0.58594598, "volume": 23482179.0}, {"date": "2013-09-23", "close": 0.59527633, "volume": 9208583.0}, {"date": "2013-09-24", "close": 0.59900847, "volume": 14944691.0}, {"date": "2013-09-25", "close": 0.61020489, "volume": 14991249.0}, {"date": "2013-09-26", "close": 0.60647275, "volume": 23186301.0}, {"date": "2013-09-27", "close": 0.61207096, "volume": 29798850.0}, {"date": "2013-09-30", "close": 0.61207096, "volume": 17326515.0}, {"date": "2013-10-01", "close": 0.59527633, "volume": 13099525.0}, {"date": "2013-10-02", "close": 0.61020489, "volume": 10336397.0}, {"date": "2013-10-03", "close": 0.60647275, "volume": 14492859.0}, {"date": "2013-10-04", "close": 0.61207096, "volume": 6283333.0}, {"date": "2013-10-07", "close": 0.60460668, "volume": 6375163.0}, {"date": "2013-10-08", "close": 0.60833882, "volume": 11542161.0}, {"date": "2013-10-09", "close": 0.60833882, "volume": 10568023.0}, {"date": "2013-10-10", "close": 0.60087454, "volume": 7188567.0}, {"date": "2013-10-11", "close": 0.61020489, "volume": 8688436.0}, {"date": "2013-10-14", "close": 0.60647275, "volume": 11704357.0}, {"date": "2013-10-15", "close": 0.60647275, "volume": 25188466.0}, {"date": "2013-10-16", "close": 0.61393703, "volume": 28522210.0}, {"date": "2013-10-17", "close": 0.62699952, "volume": 25384707.0}, {"date": "2013-10-18", "close": 0.64566022, "volume": 26171639.0}, {"date": "2013-10-21", "close": 0.65872271, "volume": 17675141.0}, {"date": "2013-10-22", "close": 0.65125843, "volume": 15766938.0}, {"date": "2013-10-23", "close": 0.65685664, "volume": 11994036.0}, {"date": "2013-10-24", "close": 0.65872271, "volume": 21833388.0}, {"date": "2013-10-25", "close": 0.66058878, "volume": 8973077.0}, {"date": "2013-10-28", "close": 0.6717852, "volume": 21739243.0}, {"date": "2013-10-29", "close": 0.67365127, "volume": 15535902.0}, {"date": "2013-10-30", "close": 0.6717852, "volume": 7651701.0}, {"date": "2013-10-31", "close": 0.6717852, "volume": 10084611.0}, {"date": "2013-11-01", "close": 0.66058878, "volume": 5682981.0}, {"date": "2013-11-04", "close": 0.65685664, "volume": 6317341.0}, {"date": "2013-11-05", "close": 0.66618699, "volume": 3220453.0}, {"date": "2013-11-06", "close": 0.65685664, "volume": 11030336.0}, {"date": "2013-11-07", "close": 0.66618699, "volume": 10421592.0}, {"date": "2013-11-08", "close": 0.6531245, "volume": 6252311.0}, {"date": "2013-11-11", "close": 0.6531245, "volume": 7407884.0}, {"date": "2013-11-12", "close": 0.64752629, "volume": 11619853.0}, {"date": "2013-11-13", "close": 0.63632987, "volume": 16541732.0}, {"date": "2013-11-14", "close": 0.65125843, "volume": 11834063.0}, {"date": "2013-11-15", "close": 0.65685664, "volume": 9346605.0}, {"date": "2013-11-18", "close": 0.64566022, "volume": 6807837.0}, {"date": "2013-11-19", "close": 0.64006201, "volume": 8878874.0}, {"date": "2013-11-20", "close": 0.64379415, "volume": 11024335.0}, {"date": "2013-11-21", "close": 0.65125843, "volume": 7375340.0}, {"date": "2013-11-22", "close": 0.64566022, "volume": 7545778.0}, {"date": "2013-11-25", "close": 0.65499057, "volume": 9916568.0}, {"date": "2013-11-26", "close": 0.66618699, "volume": 16141276.0}, {"date": "2013-11-27", "close": 0.66805306, "volume": 13848194.0}, {"date": "2013-11-28", "close": 0.66058878, "volume": 9220399.0}, {"date": "2013-11-29", "close": 0.65872271, "volume": 6375538.0}, {"date": "2013-12-02", "close": 0.64752629, "volume": 11965082.0}, {"date": "2013-12-03", "close": 0.64379415, "volume": 6571902.0}, {"date": "2013-12-04", "close": 0.64379415, "volume": 11346632.0}, {"date": "2013-12-05", "close": 0.62699952, "volume": 8805275.0}, {"date": "2013-12-06", "close": 0.64006201, "volume": 11638979.0}, {"date": "2013-12-09", "close": 0.62699952, "volume": 10958742.0}, {"date": "2013-12-10", "close": 0.63632987, "volume": 10489424.0}, {"date": "2013-12-11", "close": 0.63632987, "volume": 9078170.0}, {"date": "2013-12-12", "close": 0.63259773, "volume": 15116764.0}, {"date": "2013-12-13", "close": 0.64006201, "volume": 8225704.0}, {"date": "2013-12-16", "close": 0.63073166, "volume": 5455765.0}, {"date": "2013-12-17", "close": 0.6531245, "volume": 18298585.0}, {"date": "2013-12-18", "close": 0.64752629, "volume": 13883247.0}, {"date": "2013-12-19", "close": 0.6531245, "volume": 15833811.0}, {"date": "2013-12-20", "close": 0.65685664, "volume": 11890294.0}, {"date": "2013-12-23", "close": 0.66432092, "volume": 6062758.0}, {"date": "2013-12-24", "close": 0.6717852, "volume": 6669241.0}, {"date": "2013-12-27", "close": 0.66805306, "volume": 4573832.0}, {"date": "2013-12-30", "close": 0.67738341, "volume": 3597309.0}, {"date": "2013-12-31", "close": 0.67738341, "volume": 2105055.0}, {"date": "2014-01-02", "close": 0.67924948, "volume": 2005182.0}, {"date": "2014-01-03", "close": 0.68111555, "volume": 10099289.0}, {"date": "2014-01-06", "close": 0.66432092, "volume": 10678356.0}, {"date": "2014-01-07", "close": 0.66805306, "volume": 7341975.0}, {"date": "2014-01-08", "close": 0.68298162, "volume": 7419116.0}, {"date": "2014-01-09", "close": 0.68111555, "volume": 8584640.0}, {"date": "2014-01-10", "close": 0.6717852, "volume": 8982246.0}, {"date": "2014-01-13", "close": 0.66432092, "volume": 10267836.0}, {"date": "2014-01-14", "close": 0.65872271, "volume": 9165808.0}, {"date": "2014-01-15", "close": 0.6717852, "volume": 10699818.0}, {"date": "2014-01-16", "close": 0.6717852, "volume": 12259336.0}, {"date": "2014-01-17", "close": 0.65872271, "volume": 9289909.0}, {"date": "2014-01-20", "close": 0.65499057, "volume": 10365694.0}, {"date": "2014-01-21", "close": 0.66991913, "volume": 4339784.0}, {"date": "2014-01-22", "close": 0.66618699, "volume": 4328873.0}, {"date": "2014-01-23", "close": 0.6531245, "volume": 6524037.0}, {"date": "2014-01-24", "close": 0.64192808, "volume": 6183916.0}, {"date": "2014-01-28", "close": 0.63259773, "volume": 14508839.0}, {"date": "2014-01-29", "close": 0.65125843, "volume": 7093110.0}, {"date": "2014-01-30", "close": 0.63819594, "volume": 7823560.0}, {"date": "2014-01-31", "close": 0.64379415, "volume": 9397841.0}, {"date": "2014-02-03", "close": 0.64752629, "volume": 5674417.0}, {"date": "2014-02-04", "close": 0.62886559, "volume": 13121255.0}, {"date": "2014-02-05", "close": 0.63073166, "volume": 7994850.0}, {"date": "2014-02-06", "close": 0.62513345, "volume": 17922811.0}, {"date": "2014-02-07", "close": 0.65499057, "volume": 18591596.0}, {"date": "2014-02-10", "close": 0.66618699, "volume": 12289689.0}, {"date": "2014-02-11", "close": 0.65125843, "volume": 19185411.0}, {"date": "2014-02-12", "close": 0.65499057, "volume": 8911938.0}, {"date": "2014-02-13", "close": 0.66058878, "volume": 9432304.0}, {"date": "2014-02-14", "close": 0.6717852, "volume": 9161671.0}, {"date": "2014-02-17", "close": 0.66432092, "volume": 9044189.0}, {"date": "2014-02-18", "close": 0.66618699, "volume": 6384702.0}, {"date": "2014-02-19", "close": 0.66991913, "volume": 14608289.0}, {"date": "2014-02-20", "close": 0.6717852, "volume": 21330438.0}, {"date": "2014-02-21", "close": 0.66805306, "volume": 8466387.0}, {"date": "2014-02-24", "close": 0.66991913, "volume": 26858708.0}, {"date": "2014-02-25", "close": 0.65872271, "volume": 25112429.0}, {"date": "2014-02-26", "close": 0.66058878, "volume": 6558302.0}, {"date": "2014-02-27", "close": 0.66058878, "volume": 9200764.0}, {"date": "2014-02-28", "close": 0.66245485, "volume": 12202586.0}, {"date": "2014-03-03", "close": 0.65872271, "volume": 9320685.0}, {"date": "2014-03-04", "close": 0.66991913, "volume": 9784408.0}, {"date": "2014-03-05", "close": 0.67551734, "volume": 51520597.0}, {"date": "2014-03-06", "close": 0.66805306, "volume": 7272964.0}, {"date": "2014-03-07", "close": 0.67924948, "volume": 8888659.0}, {"date": "2014-03-10", "close": 0.67738341, "volume": 4634606.0}, {"date": "2014-03-11", "close": 0.67365127, "volume": 11059703.0}, {"date": "2014-03-12", "close": 0.66245485, "volume": 10506139.0}, {"date": "2014-03-13", "close": 0.66245485, "volume": 11820318.0}, {"date": "2014-03-14", "close": 0.64752629, "volume": 7914542.0}, {"date": "2014-03-17", "close": 0.64566022, "volume": 6697525.0}, {"date": "2014-03-18", "close": 0.6531245, "volume": 8196761.0}, {"date": "2014-03-19", "close": 0.64566022, "volume": 9917817.0}, {"date": "2014-03-20", "close": 0.63632987, "volume": 16747887.0}, {"date": "2014-03-21", "close": 0.63073166, "volume": 18029967.0}, {"date": "2014-03-24", "close": 0.63259773, "volume": 10963201.0}, {"date": "2014-03-25", "close": 0.6344638, "volume": 8897083.0}, {"date": "2014-03-26", "close": 0.62513345, "volume": 18495962.0}, {"date": "2014-03-27", "close": 0.62513345, "volume": 23710086.0}, {"date": "2014-03-28", "close": 0.63819594, "volume": 25715707.0}, {"date": "2014-03-31", "close": 0.63632987, "volume": 26134931.0}, {"date": "2014-04-01", "close": 0.63819594, "volume": 12079102.0}, {"date": "2014-04-02", "close": 0.64752629, "volume": 12093603.0}, {"date": "2014-04-03", "close": 0.64566022, "volume": 9779462.0}, {"date": "2014-04-04", "close": 0.66245485, "volume": 11758653.0}, {"date": "2014-04-07", "close": 0.65499057, "volume": 4321848.0}, {"date": "2014-04-08", "close": 0.64752629, "volume": 7922575.0}, {"date": "2014-04-09", "close": 0.66805306, "volume": 8504081.0}, {"date": "2014-04-10", "close": 0.66432092, "volume": 9898353.0}, {"date": "2014-04-11", "close": 0.66618699, "volume": 10431522.0}, {"date": "2014-04-14", "close": 0.65499057, "volume": 7420338.0}, {"date": "2014-04-15", "close": 0.66432092, "volume": 7426919.0}, {"date": "2014-04-16", "close": 0.6717852, "volume": 8273682.0}, {"date": "2014-04-17", "close": 0.68298162, "volume": 11176982.0}, {"date": "2014-04-22", "close": 0.67924948, "volume": 13741264.0}, {"date": "2014-04-23", "close": 0.68111555, "volume": 14256319.0}, {"date": "2014-04-24", "close": 0.68298162, "volume": 14399722.0}, {"date": "2014-04-28", "close": 0.68484769, "volume": 5759934.0}, {"date": "2014-04-29", "close": 0.67924948, "volume": 13199382.0}, {"date": "2014-04-30", "close": 0.69417804, "volume": 15261250.0}, {"date": "2014-05-01", "close": 0.7091066, "volume": 23022609.0}, {"date": "2014-05-02", "close": 0.68857983, "volume": 22163842.0}, {"date": "2014-05-05", "close": 0.69231197, "volume": 11544412.0}, {"date": "2014-05-06", "close": 0.69977625, "volume": 5994405.0}, {"date": "2014-05-07", "close": 0.69791018, "volume": 27046601.0}, {"date": "2014-05-08", "close": 0.69417804, "volume": 9996731.0}, {"date": "2014-05-09", "close": 0.69791018, "volume": 16679524.0}, {"date": "2014-05-12", "close": 0.69231197, "volume": 10078888.0}, {"date": "2014-05-13", "close": 0.70350839, "volume": 5976303.0}, {"date": "2014-05-14", "close": 0.69791018, "volume": 9526416.0}, {"date": "2014-05-15", "close": 0.66991913, "volume": 41683972.0}, {"date": "2014-05-16", "close": 0.6531245, "volume": 15883070.0}, {"date": "2014-05-19", "close": 0.63632987, "volume": 13319999.0}, {"date": "2014-05-20", "close": 0.64752629, "volume": 13797253.0}, {"date": "2014-05-21", "close": 0.6531245, "volume": 34682139.0}, {"date": "2014-05-22", "close": 0.6531245, "volume": 10898943.0}, {"date": "2014-05-23", "close": 0.6531245, "volume": 5984015.0}, {"date": "2014-05-26", "close": 0.6531245, "volume": 3295139.0}, {"date": "2014-05-27", "close": 0.64566022, "volume": 8338524.0}, {"date": "2014-05-28", "close": 0.64939236, "volume": 32803201.0}, {"date": "2014-05-29", "close": 0.6531245, "volume": 9429432.0}, {"date": "2014-05-30", "close": 0.64939236, "volume": 23361658.0}, {"date": "2014-06-02", "close": 0.65125843, "volume": 10519991.0}, {"date": "2014-06-03", "close": 0.63632987, "volume": 16316360.0}, {"date": "2014-06-04", "close": 0.63259773, "volume": 8721286.0}, {"date": "2014-06-05", "close": 0.63819594, "volume": 14282229.0}, {"date": "2014-06-06", "close": 0.64752629, "volume": 12954943.0}, {"date": "2014-06-10", "close": 0.63819594, "volume": 8320867.0}, {"date": "2014-06-11", "close": 0.63632987, "volume": 9300766.0}, {"date": "2014-06-12", "close": 0.6344638, "volume": 13133076.0}, {"date": "2014-06-13", "close": 0.63259773, "volume": 18586773.0}, {"date": "2014-06-16", "close": 0.63632987, "volume": 8661133.0}, {"date": "2014-06-17", "close": 0.64379415, "volume": 11781380.0}, {"date": "2014-06-18", "close": 0.64006201, "volume": 11961657.0}, {"date": "2014-06-19", "close": 0.65125843, "volume": 19899157.0}, {"date": "2014-06-20", "close": 0.63819594, "volume": 23977391.0}, {"date": "2014-06-23", "close": 0.63819594, "volume": 8821475.0}, {"date": "2014-06-24", "close": 0.63073166, "volume": 10316194.0}, {"date": "2014-06-25", "close": 0.63259773, "volume": 13768219.0}, {"date": "2014-06-26", "close": 0.6717852, "volume": 48724919.0}, {"date": "2014-06-27", "close": 0.6344638, "volume": 34868746.0}, {"date": "2014-06-30", "close": 0.62699952, "volume": 22671041.0}, {"date": "2014-07-01", "close": 0.62699952, "volume": 14220747.0}, {"date": "2014-07-02", "close": 0.63632987, "volume": 15470963.0}, {"date": "2014-07-03", "close": 0.64379415, "volume": 17412091.0}, {"date": "2014-07-04", "close": 0.64379415, "volume": 9608037.0}, {"date": "2014-07-07", "close": 0.64192808, "volume": 5288408.0}, {"date": "2014-07-08", "close": 0.64006201, "volume": 4585621.0}, {"date": "2014-07-09", "close": 0.62513345, "volume": 12740240.0}, {"date": "2014-07-10", "close": 0.62699952, "volume": 6289919.0}, {"date": "2014-07-11", "close": 0.62699952, "volume": 6185604.0}, {"date": "2014-07-14", "close": 0.62886559, "volume": 8577974.0}, {"date": "2014-07-15", "close": 0.6344638, "volume": 8884983.0}, {"date": "2014-07-16", "close": 0.63632987, "volume": 13030519.0}, {"date": "2014-07-17", "close": 0.64566022, "volume": 19172936.0}, {"date": "2014-07-18", "close": 0.64752629, "volume": 12963383.0}, {"date": "2014-07-21", "close": 0.64939236, "volume": 32297625.0}, {"date": "2014-07-22", "close": 0.64566022, "volume": 37289877.0}, {"date": "2014-07-23", "close": 0.65125843, "volume": 13067650.0}, {"date": "2014-07-24", "close": 0.65499057, "volume": 6425799.0}, {"date": "2014-07-25", "close": 0.64939236, "volume": 8903085.0}, {"date": "2014-07-28", "close": 0.64566022, "volume": 6531325.0}, {"date": "2014-07-29", "close": 0.64566022, "volume": 5558468.0}, {"date": "2014-07-30", "close": 0.6531245, "volume": 9875042.0}, {"date": "2014-07-31", "close": 0.6531245, "volume": 11242944.0}, {"date": "2014-08-01", "close": 0.64939236, "volume": 8192619.0}, {"date": "2014-08-04", "close": 0.64379415, "volume": 6398034.0}, {"date": "2014-08-05", "close": 0.64379415, "volume": 7484725.0}, {"date": "2014-08-06", "close": 0.64379415, "volume": 15509161.0}, {"date": "2014-08-07", "close": 0.66432092, "volume": 21985124.0}, {"date": "2014-08-08", "close": 0.66991913, "volume": 41669707.0}, {"date": "2014-08-11", "close": 0.67551734, "volume": 32135633.0}, {"date": "2014-08-12", "close": 0.65872271, "volume": 42476322.0}, {"date": "2014-08-13", "close": 0.65499057, "volume": 15892330.0}, {"date": "2014-08-14", "close": 0.6531245, "volume": 38524937.0}, {"date": "2014-08-15", "close": 0.65685664, "volume": 42043835.0}, {"date": "2014-08-18", "close": 0.66245485, "volume": 31979052.0}, {"date": "2014-08-19", "close": 0.66805306, "volume": 10983018.0}, {"date": "2014-08-20", "close": 0.66991913, "volume": 15668753.0}, {"date": "2014-08-21", "close": 0.66805306, "volume": 10201327.0}, {"date": "2014-08-22", "close": 0.67365127, "volume": 17290788.0}, {"date": "2014-08-25", "close": 0.67924948, "volume": 14841967.0}, {"date": "2014-08-26", "close": 0.67738341, "volume": 11088014.0}, {"date": "2014-08-27", "close": 0.67738341, "volume": 6992958.0}, {"date": "2014-08-28", "close": 0.67365127, "volume": 5489783.0}, {"date": "2014-08-29", "close": 0.66991913, "volume": 19222435.0}, {"date": "2014-09-01", "close": 0.67551734, "volume": 14308708.0}, {"date": "2014-09-02", "close": 0.68111555, "volume": 8025385.0}, {"date": "2014-09-03", "close": 0.67551734, "volume": 14542670.0}, {"date": "2014-09-04", "close": 0.67924948, "volume": 10274229.0}, {"date": "2014-09-05", "close": 0.67924948, "volume": 12852321.0}, {"date": "2014-09-08", "close": 0.68111555, "volume": 15946401.0}, {"date": "2014-09-09", "close": 0.68298162, "volume": 24179500.0}, {"date": "2014-09-10", "close": 0.68111555, "volume": 11605947.0}, {"date": "2014-09-11", "close": 0.67551734, "volume": 13457212.0}, {"date": "2014-09-12", "close": 0.67738341, "volume": 19537627.0}, {"date": "2014-09-15", "close": 0.67365127, "volume": 12201584.0}, {"date": "2014-09-16", "close": 0.66618699, "volume": 9916096.0}, {"date": "2014-09-17", "close": 0.65872271, "volume": 10589683.0}, {"date": "2014-09-18", "close": 0.66245485, "volume": 17794515.0}, {"date": "2014-09-19", "close": 0.66991913, "volume": 15748445.0}, {"date": "2014-09-22", "close": 0.66805306, "volume": 14848907.0}, {"date": "2014-09-23", "close": 0.68484769, "volume": 22806202.0}, {"date": "2014-09-24", "close": 0.68111555, "volume": 15737684.0}, {"date": "2014-09-25", "close": 0.68298162, "volume": 7137455.0}, {"date": "2014-09-26", "close": 0.67365127, "volume": 14744549.0}, {"date": "2014-09-29", "close": 0.66991913, "volume": 8344955.0}, {"date": "2014-09-30", "close": 0.67365127, "volume": 18648856.0}, {"date": "2014-10-01", "close": 0.67924948, "volume": 17699197.0}, {"date": "2014-10-02", "close": 0.68111555, "volume": 18118806.0}, {"date": "2014-10-03", "close": 0.67551734, "volume": 7663057.0}, {"date": "2014-10-06", "close": 0.66991913, "volume": 6804402.0}, {"date": "2014-10-07", "close": 0.66245485, "volume": 10559143.0}, {"date": "2014-10-08", "close": 0.66618699, "volume": 13950356.0}, {"date": "2014-10-09", "close": 0.66618699, "volume": 11825714.0}, {"date": "2014-10-10", "close": 0.64939236, "volume": 16423682.0}, {"date": "2014-10-13", "close": 0.65125843, "volume": 9602903.0}, {"date": "2014-10-14", "close": 0.64939236, "volume": 7610015.0}, {"date": "2014-10-15", "close": 0.67365127, "volume": 34715713.0}, {"date": "2014-10-16", "close": 0.67365127, "volume": 40975842.0}, {"date": "2014-10-17", "close": 0.69231197, "volume": 31178059.0}, {"date": "2014-10-20", "close": 0.69604411, "volume": 21840301.0}, {"date": "2014-10-21", "close": 0.71283874, "volume": 34783524.0}, {"date": "2014-10-22", "close": 0.72403516, "volume": 24723226.0}, {"date": "2014-10-23", "close": 0.73149944, "volume": 22680907.0}, {"date": "2014-10-24", "close": 0.73523158, "volume": 14474098.0}, {"date": "2014-10-27", "close": 0.74456193, "volume": 21519654.0}, {"date": "2014-10-28", "close": 0.75202621, "volume": 13912511.0}, {"date": "2014-10-29", "close": 0.746428, "volume": 16331697.0}, {"date": "2014-10-30", "close": 0.74456193, "volume": 22920191.0}, {"date": "2014-10-31", "close": 0.75949049, "volume": 20870026.0}, {"date": "2014-11-03", "close": 0.76135656, "volume": 10158494.0}, {"date": "2014-11-04", "close": 0.76695477, "volume": 9607946.0}, {"date": "2014-11-05", "close": 0.77441905, "volume": 21039109.0}, {"date": "2014-11-06", "close": 0.7650887, "volume": 9497173.0}, {"date": "2014-11-07", "close": 0.76882084, "volume": 9754168.0}, {"date": "2014-11-10", "close": 0.7650887, "volume": 17079965.0}, {"date": "2014-11-11", "close": 0.78188333, "volume": 24219290.0}, {"date": "2014-11-12", "close": 0.78561547, "volume": 24201895.0}, {"date": "2014-11-13", "close": 0.78188333, "volume": 30034988.0}, {"date": "2014-11-14", "close": 0.79121368, "volume": 11637002.0}, {"date": "2014-11-17", "close": 0.79121368, "volume": 14435321.0}, {"date": "2014-11-18", "close": 0.78748154, "volume": 14221610.0}, {"date": "2014-11-19", "close": 0.78188333, "volume": 9845933.0}, {"date": "2014-11-20", "close": 0.77255298, "volume": 8228394.0}, {"date": "2014-11-21", "close": 0.77068691, "volume": 11898176.0}, {"date": "2014-11-24", "close": 0.76135656, "volume": 14907753.0}, {"date": "2014-11-25", "close": 0.77815119, "volume": 25909344.0}, {"date": "2014-11-26", "close": 0.77628512, "volume": 8161939.0}, {"date": "2014-11-27", "close": 0.7650887, "volume": 8377762.0}, {"date": "2014-11-28", "close": 0.76135656, "volume": 8657365.0}, {"date": "2014-12-01", "close": 0.75202621, "volume": 8040883.0}, {"date": "2014-12-02", "close": 0.7650887, "volume": 14669953.0}, {"date": "2014-12-03", "close": 0.78748154, "volume": 19919719.0}, {"date": "2014-12-04", "close": 0.78001726, "volume": 18578081.0}, {"date": "2014-12-05", "close": 0.78188333, "volume": 16818190.0}, {"date": "2014-12-08", "close": 0.79494582, "volume": 10568494.0}, {"date": "2014-12-09", "close": 0.78001726, "volume": 18470422.0}, {"date": "2014-12-10", "close": 0.78934761, "volume": 12093207.0}, {"date": "2014-12-11", "close": 0.77815119, "volume": 15463943.0}, {"date": "2014-12-12", "close": 0.78748154, "volume": 14206686.0}, {"date": "2014-12-15", "close": 0.78561547, "volume": 6677938.0}, {"date": "2014-12-16", "close": 0.79307975, "volume": 11578928.0}, {"date": "2014-12-17", "close": 0.77255298, "volume": 15993478.0}, {"date": "2014-12-18", "close": 0.74082979, "volume": 42748841.0}, {"date": "2014-12-19", "close": 0.75389228, "volume": 25206986.0}, {"date": "2014-12-22", "close": 0.76322263, "volume": 13158011.0}, {"date": "2014-12-23", "close": 0.76322263, "volume": 12922854.0}, {"date": "2014-12-24", "close": 0.76695477, "volume": 4923861.0}, {"date": "2014-12-29", "close": 0.78001726, "volume": 6404894.0}, {"date": "2014-12-30", "close": 0.77068691, "volume": 11786257.0}, {"date": "2014-12-31", "close": 0.77441905, "volume": 3337206.0}, {"date": "2015-01-02", "close": 0.77628512, "volume": 4826695.0}, {"date": "2015-01-05", "close": 0.77068691, "volume": 5783304.0}, {"date": "2015-01-06", "close": 0.76695477, "volume": 13187335.0}, {"date": "2015-01-07", "close": 0.76882084, "volume": 7453493.0}, {"date": "2015-01-08", "close": 0.77441905, "volume": 12825141.0}, {"date": "2015-01-09", "close": 0.78934761, "volume": 12121507.0}, {"date": "2015-01-12", "close": 0.78001726, "volume": 9518373.0}, {"date": "2015-01-13", "close": 0.78561547, "volume": 13560761.0}, {"date": "2015-01-14", "close": 0.79681189, "volume": 10984315.0}, {"date": "2015-01-15", "close": 0.79121368, "volume": 17772618.0}, {"date": "2015-01-16", "close": 0.78748154, "volume": 11144159.0}, {"date": "2015-01-19", "close": 0.78748154, "volume": 10462094.0}, {"date": "2015-01-20", "close": 0.7837494, "volume": 12925148.0}, {"date": "2015-01-21", "close": 0.79681189, "volume": 11745395.0}, {"date": "2015-01-22", "close": 0.80800831, "volume": 19252038.0}, {"date": "2015-01-23", "close": 0.83040115, "volume": 11037566.0}, {"date": "2015-01-27", "close": 0.84346364, "volume": 15645683.0}, {"date": "2015-01-28", "close": 0.84346364, "volume": 11708082.0}, {"date": "2015-01-29", "close": 0.84159757, "volume": 13087590.0}, {"date": "2015-01-30", "close": 0.85279399, "volume": 24018381.0}, {"date": "2015-02-02", "close": 0.86399041, "volume": 12357484.0}, {"date": "2015-02-03", "close": 0.88451718, "volume": 17449908.0}, {"date": "2015-02-04", "close": 0.87891897, "volume": 14334371.0}, {"date": "2015-02-10", "close": 0.93869016, "volume": 70869172.0}, {"date": "2015-02-11", "close": 0.91607112, "volume": 35734227.0}, {"date": "2015-02-12", "close": 0.91230128, "volume": 20858328.0}, {"date": "2015-02-13", "close": 0.92172588, "volume": 18010611.0}, {"date": "2015-02-16", "close": 0.91984096, "volume": 9968662.0}, {"date": "2015-02-17", "close": 0.9236108, "volume": 10831064.0}, {"date": "2015-02-18", "close": 0.91984096, "volume": 23585203.0}, {"date": "2015-02-19", "close": 0.9236108, "volume": 21086852.0}, {"date": "2015-02-20", "close": 0.94246, "volume": 32481564.0}, {"date": "2015-02-23", "close": 0.9613092, "volume": 14364297.0}, {"date": "2015-02-24", "close": 0.93869016, "volume": 19139942.0}, {"date": "2015-02-25", "close": 0.95942428, "volume": 14963834.0}, {"date": "2015-02-26", "close": 0.94246, "volume": 13792055.0}, {"date": "2015-02-27", "close": 0.95565444, "volume": 18145714.0}, {"date": "2015-03-02", "close": 0.97827348, "volume": 20552835.0}, {"date": "2015-03-03", "close": 0.96507904, "volume": 24668702.0}, {"date": "2015-03-04", "close": 0.96696396, "volume": 14858970.0}, {"date": "2015-03-05", "close": 0.97638856, "volume": 14483182.0}, {"date": "2015-03-06", "close": 0.87083304, "volume": 31298808.0}, {"date": "2015-03-09", "close": 0.87083304, "volume": 16775990.0}, {"date": "2015-03-10", "close": 0.86140844, "volume": 15302527.0}, {"date": "2015-03-11", "close": 0.87271796, "volume": 20871756.0}, {"date": "2015-03-12", "close": 0.895337, "volume": 21454094.0}, {"date": "2015-03-13", "close": 0.88779732, "volume": 9788644.0}, {"date": "2015-03-16", "close": 0.87837272, "volume": 14629342.0}, {"date": "2015-03-17", "close": 0.88779732, "volume": 19748520.0}, {"date": "2015-03-18", "close": 0.8859124, "volume": 12875798.0}, {"date": "2015-03-19", "close": 0.90287668, "volume": 19003836.0}, {"date": "2015-03-20", "close": 0.91041636, "volume": 15961579.0}, {"date": "2015-03-23", "close": 0.9047616, "volume": 10092959.0}, {"date": "2015-03-24", "close": 0.90099176, "volume": 23002902.0}, {"date": "2015-03-25", "close": 0.90853144, "volume": 11024208.0}, {"date": "2015-03-26", "close": 0.89156716, "volume": 15531089.0}, {"date": "2015-03-27", "close": 0.90099176, "volume": 17156718.0}, {"date": "2015-03-30", "close": 0.90287668, "volume": 13839102.0}, {"date": "2015-03-31", "close": 0.89345208, "volume": 24726418.0}, {"date": "2015-04-01", "close": 0.89722192, "volume": 14970036.0}, {"date": "2015-04-02", "close": 0.9141862, "volume": 9808241.0}, {"date": "2015-04-07", "close": 0.91230128, "volume": 18932124.0}, {"date": "2015-04-08", "close": 0.9141862, "volume": 20105745.0}, {"date": "2015-04-09", "close": 0.91041636, "volume": 18646584.0}, {"date": "2015-04-10", "close": 0.91041636, "volume": 13331935.0}, {"date": "2015-04-13", "close": 0.91041636, "volume": 12025842.0}, {"date": "2015-04-14", "close": 0.89722192, "volume": 9200327.0}, {"date": "2015-04-15", "close": 0.90287668, "volume": 22260833.0}, {"date": "2015-04-16", "close": 0.9047616, "volume": 25928379.0}, {"date": "2015-04-17", "close": 0.88779732, "volume": 13705457.0}, {"date": "2015-04-20", "close": 0.88214256, "volume": 9314008.0}, {"date": "2015-04-21", "close": 0.89156716, "volume": 10636897.0}, {"date": "2015-04-22", "close": 0.88402748, "volume": 14829743.0}, {"date": "2015-04-23", "close": 0.89156716, "volume": 19964609.0}, {"date": "2015-04-24", "close": 0.91984096, "volume": 21705675.0}, {"date": "2015-04-27", "close": 0.9330354, "volume": 13125692.0}, {"date": "2015-04-28", "close": 0.9236108, "volume": 12202470.0}, {"date": "2015-04-29", "close": 0.92549572, "volume": 18849898.0}, {"date": "2015-04-30", "close": 0.91795604, "volume": 16845442.0}, {"date": "2015-05-01", "close": 0.91041636, "volume": 16982822.0}, {"date": "2015-05-04", "close": 0.9141862, "volume": 19992472.0}, {"date": "2015-05-05", "close": 0.895337, "volume": 22347988.0}, {"date": "2015-05-06", "close": 0.86517828, "volume": 20715744.0}, {"date": "2015-05-07", "close": 0.85386876, "volume": 21872424.0}, {"date": "2015-05-08", "close": 0.86140844, "volume": 14099659.0}, {"date": "2015-05-11", "close": 0.8576386, "volume": 19414718.0}, {"date": "2015-05-12", "close": 0.8576386, "volume": 19072189.0}, {"date": "2015-05-13", "close": 0.8764878, "volume": 16083049.0}, {"date": "2015-05-14", "close": 0.88968224, "volume": 27113803.0}, {"date": "2015-05-15", "close": 0.90853144, "volume": 12873098.0}, {"date": "2015-05-18", "close": 0.88779732, "volume": 17430305.0}, {"date": "2015-05-19", "close": 0.85952352, "volume": 25584073.0}, {"date": "2015-05-20", "close": 0.87083304, "volume": 12908023.0}, {"date": "2015-05-21", "close": 0.88402748, "volume": 12523221.0}, {"date": "2015-05-22", "close": 0.87837272, "volume": 7609533.0}, {"date": "2015-05-25", "close": 0.89722192, "volume": 25380685.0}, {"date": "2015-05-26", "close": 0.91795604, "volume": 14560517.0}, {"date": "2015-05-27", "close": 0.92738064, "volume": 29683276.0}, {"date": "2015-05-28", "close": 0.9330354, "volume": 18854896.0}, {"date": "2015-05-29", "close": 0.94811476, "volume": 26144452.0}, {"date": "2015-06-01", "close": 0.93869016, "volume": 22354370.0}, {"date": "2015-06-02", "close": 0.91984096, "volume": 18303700.0}, {"date": "2015-06-03", "close": 0.90099176, "volume": 18795933.0}, {"date": "2015-06-04", "close": 0.89722192, "volume": 14160383.0}, {"date": "2015-06-05", "close": 0.9047616, "volume": 11208274.0}, {"date": "2015-06-09", "close": 0.87271796, "volume": 30633045.0}, {"date": "2015-06-10", "close": 0.8764878, "volume": 29424527.0}, {"date": "2015-06-11", "close": 0.895337, "volume": 20571006.0}, {"date": "2015-06-12", "close": 0.895337, "volume": 12354880.0}, {"date": "2015-06-15", "close": 0.89345208, "volume": 16550660.0}, {"date": "2015-06-16", "close": 0.87837272, "volume": 15250769.0}, {"date": "2015-06-17", "close": 0.87083304, "volume": 31544432.0}, {"date": "2015-06-18", "close": 0.86517828, "volume": 36796278.0}, {"date": "2015-06-19", "close": 0.87083304, "volume": 30615204.0}, {"date": "2015-06-22", "close": 0.87271796, "volume": 14349967.0}, {"date": "2015-06-23", "close": 0.88779732, "volume": 17545434.0}, {"date": "2015-06-24", "close": 0.88779732, "volume": 12796994.0}, {"date": "2015-06-25", "close": 0.88025764, "volume": 17864716.0}, {"date": "2015-06-26", "close": 0.86517828, "volume": 18691966.0}, {"date": "2015-06-29", "close": 0.84255924, "volume": 13924824.0}, {"date": "2015-06-30", "close": 0.8576386, "volume": 24746355.0}, {"date": "2015-07-01", "close": 0.88214256, "volume": 13254143.0}, {"date": "2015-07-02", "close": 0.89910684, "volume": 18994127.0}, {"date": "2015-07-03", "close": 0.90287668, "volume": 26186841.0}, {"date": "2015-07-06", "close": 0.89722192, "volume": 10277571.0}, {"date": "2015-07-07", "close": 0.92172588, "volume": 19909757.0}, {"date": "2015-07-08", "close": 0.90287668, "volume": 21205186.0}, {"date": "2015-07-09", "close": 0.89722192, "volume": 11518139.0}, {"date": "2015-07-10", "close": 0.90287668, "volume": 18732742.0}, {"date": "2015-07-13", "close": 0.89722192, "volume": 13636749.0}, {"date": "2015-07-14", "close": 0.9141862, "volume": 11320268.0}, {"date": "2015-07-15", "close": 0.92738064, "volume": 12332884.0}, {"date": "2015-07-16", "close": 0.92738064, "volume": 14811812.0}, {"date": "2015-07-17", "close": 0.93869016, "volume": 13841930.0}, {"date": "2015-07-20", "close": 0.93115048, "volume": 12001995.0}, {"date": "2015-07-21", "close": 0.93869016, "volume": 13470428.0}, {"date": "2015-07-22", "close": 0.89910684, "volume": 33552151.0}, {"date": "2015-07-23", "close": 0.89910684, "volume": 22788055.0}, {"date": "2015-07-24", "close": 0.89910684, "volume": 16567653.0}, {"date": "2015-07-27", "close": 0.91230128, "volume": 19770622.0}, {"date": "2015-07-28", "close": 0.90287668, "volume": 16892505.0}, {"date": "2015-07-29", "close": 0.90853144, "volume": 19812814.0}, {"date": "2015-07-30", "close": 0.91984096, "volume": 18713240.0}, {"date": "2015-07-31", "close": 0.9141862, "volume": 51343585.0}, {"date": "2015-08-03", "close": 0.90099176, "volume": 14859129.0}, {"date": "2015-08-04", "close": 0.9141862, "volume": 24755045.0}, {"date": "2015-08-05", "close": 0.89722192, "volume": 17180427.0}, {"date": "2015-08-06", "close": 0.88968224, "volume": 12368636.0}, {"date": "2015-08-07", "close": 0.88025764, "volume": 13653614.0}, {"date": "2015-08-10", "close": 0.88779732, "volume": 7643773.0}, {"date": "2015-08-11", "close": 0.9047616, "volume": 15881003.0}, {"date": "2015-08-12", "close": 0.8859124, "volume": 19856959.0}, {"date": "2015-08-13", "close": 0.87460288, "volume": 22064056.0}, {"date": "2015-08-14", "close": 0.9330354, "volume": 40177997.0}, {"date": "2015-08-17", "close": 0.97261872, "volume": 44648850.0}, {"date": "2015-08-18", "close": 0.93115048, "volume": 30451552.0}, {"date": "2015-08-19", "close": 0.9236108, "volume": 45806331.0}, {"date": "2015-08-20", "close": 0.90287668, "volume": 27750520.0}, {"date": "2015-08-21", "close": 0.87271796, "volume": 35113628.0}, {"date": "2015-08-24", "close": 0.84255924, "volume": 39858864.0}, {"date": "2015-08-25", "close": 0.87271796, "volume": 49114695.0}, {"date": "2015-08-26", "close": 0.86894812, "volume": 39587924.0}, {"date": "2015-08-27", "close": 0.87460288, "volume": 15819525.0}, {"date": "2015-08-28", "close": 0.88402748, "volume": 33436263.0}, {"date": "2015-08-31", "close": 0.87271796, "volume": 20741867.0}, {"date": "2015-09-01", "close": 0.85575368, "volume": 17458322.0}, {"date": "2015-09-02", "close": 0.86329336, "volume": 17858158.0}, {"date": "2015-09-03", "close": 0.83124972, "volume": 23811180.0}, {"date": "2015-09-04", "close": 0.8387894, "volume": 32272298.0}, {"date": "2015-09-07", "close": 0.84255924, "volume": 11071801.0}, {"date": "2015-09-08", "close": 0.85386876, "volume": 14552411.0}, {"date": "2015-09-09", "close": 0.8670632, "volume": 20515062.0}, {"date": "2015-09-10", "close": 0.84632908, "volume": 20988042.0}, {"date": "2015-09-11", "close": 0.83124972, "volume": 24522388.0}, {"date": "2015-09-14", "close": 0.83501956, "volume": 21743204.0}, {"date": "2015-09-15", "close": 0.8293648, "volume": 18237793.0}, {"date": "2015-09-16", "close": 0.84067432, "volume": 18023815.0}, {"date": "2015-09-17", "close": 0.85009892, "volume": 20226949.0}, {"date": "2015-09-18", "close": 0.86140844, "volume": 15696088.0}, {"date": "2015-09-21", "close": 0.84067432, "volume": 11420575.0}, {"date": "2015-09-22", "close": 0.84067432, "volume": 7375714.0}, {"date": "2015-09-23", "close": 0.84632908, "volume": 18407513.0}, {"date": "2015-09-24", "close": 0.86517828, "volume": 13381061.0}, {"date": "2015-09-25", "close": 0.87460288, "volume": 14559101.0}, {"date": "2015-09-28", "close": 0.88968224, "volume": 14699908.0}, {"date": "2015-09-29", "close": 0.87271796, "volume": 20364652.0}, {"date": "2015-09-30", "close": 0.88025764, "volume": 24592179.0}, {"date": "2015-10-01", "close": 0.89722192, "volume": 14154463.0}, {"date": "2015-10-02", "close": 0.88968224, "volume": 14662102.0}, {"date": "2015-10-05", "close": 0.90664652, "volume": 6589569.0}, {"date": "2015-10-06", "close": 0.90664652, "volume": 10750334.0}, {"date": "2015-10-07", "close": 0.90664652, "volume": 7666935.0}, {"date": "2015-10-08", "close": 0.90287668, "volume": 8054400.0}, {"date": "2015-10-09", "close": 0.90664652, "volume": 9422283.0}, {"date": "2015-10-12", "close": 0.895337, "volume": 11505252.0}, {"date": "2015-10-13", "close": 0.90287668, "volume": 19736816.0}, {"date": "2015-10-14", "close": 0.91230128, "volume": 19392409.0}, {"date": "2015-10-15", "close": 0.91230128, "volume": 10619183.0}, {"date": "2015-10-16", "close": 0.91795604, "volume": 8184231.0}, {"date": "2015-10-19", "close": 0.91795604, "volume": 8013083.0}, {"date": "2015-10-20", "close": 0.91984096, "volume": 8047678.0}, {"date": "2015-10-21", "close": 0.91984096, "volume": 11590879.0}, {"date": "2015-10-22", "close": 0.9141862, "volume": 8065154.0}, {"date": "2015-10-23", "close": 0.93492032, "volume": 24851278.0}, {"date": "2015-10-26", "close": 0.9330354, "volume": 10934178.0}, {"date": "2015-10-27", "close": 0.93680524, "volume": 13588959.0}, {"date": "2015-10-28", "close": 0.9330354, "volume": 6897200.0}, {"date": "2015-10-29", "close": 0.89156716, "volume": 23142510.0}, {"date": "2015-10-30", "close": 0.88968224, "volume": 31278691.0}, {"date": "2015-11-02", "close": 0.84444416, "volume": 35637682.0}, {"date": "2015-11-03", "close": 0.86329336, "volume": 15330688.0}, {"date": "2015-11-04", "close": 0.86329336, "volume": 29263693.0}, {"date": "2015-11-05", "close": 0.85952352, "volume": 21392107.0}, {"date": "2015-11-06", "close": 0.8670632, "volume": 24226201.0}, {"date": "2015-11-09", "close": 0.86140844, "volume": 15956884.0}, {"date": "2015-11-10", "close": 0.84067432, "volume": 27041238.0}, {"date": "2015-11-11", "close": 0.848214, "volume": 9014255.0}, {"date": "2015-11-12", "close": 0.85198384, "volume": 14354864.0}, {"date": "2015-11-13", "close": 0.83313464, "volume": 17181971.0}, {"date": "2015-11-16", "close": 0.82747988, "volume": 21341166.0}, {"date": "2015-11-17", "close": 0.84632908, "volume": 29516796.0}, {"date": "2015-11-18", "close": 0.85575368, "volume": 24688708.0}, {"date": "2015-11-19", "close": 0.8764878, "volume": 26900049.0}, {"date": "2015-11-20", "close": 0.88025764, "volume": 23859596.0}, {"date": "2015-11-23", "close": 0.8764878, "volume": 11426098.0}, {"date": "2015-11-24", "close": 0.86517828, "volume": 18326900.0}, {"date": "2015-11-25", "close": 0.87083304, "volume": 14580194.0}, {"date": "2015-11-26", "close": 0.86894812, "volume": 13867835.0}, {"date": "2015-11-27", "close": 0.8670632, "volume": 8317955.0}, {"date": "2015-11-30", "close": 0.86140844, "volume": 20833213.0}, {"date": "2015-12-01", "close": 0.86894812, "volume": 27315159.0}, {"date": "2015-12-02", "close": 0.87837272, "volume": 14502679.0}, {"date": "2015-12-03", "close": 0.8764878, "volume": 18173599.0}, {"date": "2015-12-04", "close": 0.88025764, "volume": 25106944.0}, {"date": "2015-12-07", "close": 0.87837272, "volume": 10510950.0}, {"date": "2015-12-08", "close": 0.87837272, "volume": 23544113.0}, {"date": "2015-12-09", "close": 0.88025764, "volume": 32932888.0}, {"date": "2015-12-10", "close": 0.86894812, "volume": 24302209.0}, {"date": "2015-12-11", "close": 0.85952352, "volume": 18586258.0}, {"date": "2015-12-14", "close": 0.86140844, "volume": 37413774.0}, {"date": "2015-12-15", "close": 0.84444416, "volume": 33610222.0}, {"date": "2015-12-16", "close": 0.85009892, "volume": 24635544.0}, {"date": "2015-12-17", "close": 0.8576386, "volume": 24530272.0}, {"date": "2015-12-18", "close": 0.85575368, "volume": 22965638.0}, {"date": "2015-12-21", "close": 0.85198384, "volume": 11423026.0}, {"date": "2015-12-22", "close": 0.86140844, "volume": 12539142.0}, {"date": "2015-12-23", "close": 0.86140844, "volume": 6288039.0}, {"date": "2015-12-24", "close": 0.86517828, "volume": 3518616.0}, {"date": "2015-12-29", "close": 0.87837272, "volume": 14223060.0}, {"date": "2015-12-30", "close": 0.88214256, "volume": 7032744.0}, {"date": "2015-12-31", "close": 0.88779732, "volume": 10909460.0}, {"date": "2016-01-04", "close": 0.8764878, "volume": 11255449.0}, {"date": "2016-01-05", "close": 0.87271796, "volume": 13613023.0}, {"date": "2016-01-06", "close": 0.8576386, "volume": 14699462.0}, {"date": "2016-01-07", "close": 0.83124972, "volume": 29391773.0}, {"date": "2016-01-08", "close": 0.83313464, "volume": 18051992.0}, {"date": "2016-01-11", "close": 0.8387894, "volume": 21608392.0}, {"date": "2016-01-12", "close": 0.84444416, "volume": 20825802.0}, {"date": "2016-01-13", "close": 0.86140844, "volume": 14437297.0}, {"date": "2016-01-14", "close": 0.84255924, "volume": 16245528.0}, {"date": "2016-01-15", "close": 0.8199402, "volume": 14607766.0}, {"date": "2016-01-18", "close": 0.8199402, "volume": 18464296.0}, {"date": "2016-01-19", "close": 0.84444416, "volume": 16099829.0}, {"date": "2016-01-20", "close": 0.85198384, "volume": 24863973.0}, {"date": "2016-01-21", "close": 0.85198384, "volume": 12787317.0}, {"date": "2016-01-22", "close": 0.8576386, "volume": 8913689.0}, {"date": "2016-01-25", "close": 0.87271796, "volume": 11681217.0}, {"date": "2016-01-27", "close": 0.87460288, "volume": 17839346.0}, {"date": "2016-01-28", "close": 0.87083304, "volume": 21015051.0}, {"date": "2016-01-29", "close": 0.8670632, "volume": 19804936.0}, {"date": "2016-02-01", "close": 0.88214256, "volume": 15980508.0}, {"date": "2016-02-02", "close": 0.87837272, "volume": 12286633.0}, {"date": "2016-02-03", "close": 0.85198384, "volume": 16013831.0}, {"date": "2016-02-04", "close": 0.82747988, "volume": 43196539.0}, {"date": "2016-02-05", "close": 0.80863068, "volume": 33234694.0}, {"date": "2016-02-08", "close": 0.80297592, "volume": 16604116.0}, {"date": "2016-02-09", "close": 0.78412672, "volume": 32555880.0}, {"date": "2016-02-10", "close": 0.77847196, "volume": 20631661.0}, {"date": "2016-02-11", "close": 0.77847196, "volume": 25991395.0}, {"date": "2016-02-12", "close": 0.7822418, "volume": 25837160.0}, {"date": "2016-02-15", "close": 0.79543624, "volume": 16253613.0}, {"date": "2016-02-16", "close": 0.79355132, "volume": 16621262.0}, {"date": "2016-02-17", "close": 0.78412672, "volume": 21901784.0}, {"date": "2016-02-18", "close": 0.79355132, "volume": 18916893.0}, {"date": "2016-02-19", "close": 0.78978148, "volume": 15432819.0}, {"date": "2016-02-22", "close": 0.80863068, "volume": 13179196.0}, {"date": "2016-02-23", "close": 0.81240052, "volume": 13164617.0}, {"date": "2016-02-24", "close": 0.8199402, "volume": 23381762.0}, {"date": "2016-02-25", "close": 0.81428544, "volume": 23324035.0}, {"date": "2016-02-26", "close": 0.81240052, "volume": 8251470.0}, {"date": "2016-02-29", "close": 0.8105156, "volume": 11839977.0}, {"date": "2016-03-01", "close": 0.81428544, "volume": 15242249.0}, {"date": "2016-03-02", "close": 0.81805528, "volume": 16450714.0}, {"date": "2016-03-03", "close": 0.81428544, "volume": 25129433.0}, {"date": "2016-03-04", "close": 0.79732116, "volume": 19924251.0}, {"date": "2016-03-07", "close": 0.78035688, "volume": 30642229.0}, {"date": "2016-03-08", "close": 0.78035688, "volume": 30906871.0}, {"date": "2016-03-09", "close": 0.7728172, "volume": 34441732.0}, {"date": "2016-03-10", "close": 0.77093228, "volume": 17177069.0}, {"date": "2016-03-11", "close": 0.76904736, "volume": 23027359.0}, {"date": "2016-03-14", "close": 0.76527752, "volume": 20860636.0}, {"date": "2016-03-15", "close": 0.75773784, "volume": 14596184.0}, {"date": "2016-03-16", "close": 0.75773784, "volume": 34129305.0}, {"date": "2016-03-17", "close": 0.75962276, "volume": 35357124.0}, {"date": "2016-03-18", "close": 0.77093228, "volume": 18550931.0}, {"date": "2016-03-21", "close": 0.7728172, "volume": 19426644.0}, {"date": "2016-03-22", "close": 0.75208308, "volume": 32233368.0}, {"date": "2016-03-23", "close": 0.753968, "volume": 15058199.0}, {"date": "2016-03-24", "close": 0.77470212, "volume": 19748668.0}, {"date": "2016-03-29", "close": 0.7728172, "volume": 15375851.0}, {"date": "2016-03-30", "close": 0.77658704, "volume": 11288553.0}, {"date": "2016-03-31", "close": 0.80674576, "volume": 23766054.0}, {"date": "2016-04-01", "close": 0.801091, "volume": 24333664.0}, {"date": "2016-04-04", "close": 0.8199402, "volume": 17775980.0}, {"date": "2016-04-05", "close": 0.82559496, "volume": 25583080.0}, {"date": "2016-04-06", "close": 0.8387894, "volume": 24861220.0}, {"date": "2016-04-07", "close": 0.85386876, "volume": 33302989.0}, {"date": "2016-04-08", "close": 0.85952352, "volume": 15057737.0}, {"date": "2016-04-11", "close": 0.84444416, "volume": 13090269.0}, {"date": "2016-04-12", "close": 0.85009892, "volume": 10033657.0}, {"date": "2016-04-13", "close": 0.84632908, "volume": 13232668.0}, {"date": "2016-04-14", "close": 0.84444416, "volume": 13933223.0}, {"date": "2016-04-15", "close": 0.84632908, "volume": 10224010.0}, {"date": "2016-04-18", "close": 0.85952352, "volume": 10820862.0}, {"date": "2016-04-19", "close": 0.86517828, "volume": 13292039.0}, {"date": "2016-04-20", "close": 0.85386876, "volume": 13831388.0}, {"date": "2016-04-21", "close": 0.85952352, "volume": 15710587.0}, {"date": "2016-04-22", "close": 0.848214, "volume": 12088487.0}, {"date": "2016-04-26", "close": 0.8387894, "volume": 12455208.0}, {"date": "2016-04-27", "close": 0.83124972, "volume": 19659291.0}, {"date": "2016-04-28", "close": 0.84444416, "volume": 16829590.0}, {"date": "2016-04-29", "close": 0.83501956, "volume": 11970704.0}, {"date": "2016-05-02", "close": 0.79920608, "volume": 31831505.0}, {"date": "2016-05-03", "close": 0.79732116, "volume": 72377135.0}, {"date": "2016-05-04", "close": 0.801091, "volume": 8210900.0}, {"date": "2016-05-05", "close": 0.79920608, "volume": 7181626.0}, {"date": "2016-05-06", "close": 0.80674576, "volume": 15158033.0}, {"date": "2016-05-09", "close": 0.79732116, "volume": 16133295.0}, {"date": "2016-05-10", "close": 0.79920608, "volume": 23406447.0}, {"date": "2016-05-11", "close": 0.8105156, "volume": 13798013.0}, {"date": "2016-05-12", "close": 0.80486084, "volume": 10763454.0}, {"date": "2016-05-13", "close": 0.80674576, "volume": 12521852.0}, {"date": "2016-05-16", "close": 0.80297592, "volume": 10427228.0}, {"date": "2016-05-17", "close": 0.801091, "volume": 8674771.0}, {"date": "2016-05-18", "close": 0.79920608, "volume": 54333367.0}, {"date": "2016-05-19", "close": 0.79732116, "volume": 10140722.0}, {"date": "2016-05-20", "close": 0.79732116, "volume": 14349012.0}, {"date": "2016-05-23", "close": 0.79732116, "volume": 18581802.0}, {"date": "2016-05-24", "close": 0.79355132, "volume": 7609410.0}, {"date": "2016-05-25", "close": 0.79920608, "volume": 20238748.0}, {"date": "2016-05-26", "close": 0.82371004, "volume": 26382722.0}, {"date": "2016-05-27", "close": 0.82559496, "volume": 11111400.0}, {"date": "2016-05-30", "close": 0.83124972, "volume": 9616074.0}, {"date": "2016-05-31", "close": 0.83313464, "volume": 24270192.0}, {"date": "2016-06-01", "close": 0.84067432, "volume": 20175100.0}, {"date": "2016-06-02", "close": 0.84255924, "volume": 27531858.0}, {"date": "2016-06-03", "close": 0.82747988, "volume": 12266086.0}, {"date": "2016-06-06", "close": 0.83124972, "volume": 9282665.0}, {"date": "2016-06-07", "close": 0.8293648, "volume": 12350657.0}, {"date": "2016-06-08", "close": 0.84067432, "volume": 16107861.0}, {"date": "2016-06-09", "close": 0.83124972, "volume": 9674559.0}, {"date": "2016-06-10", "close": 0.8293648, "volume": 7826417.0}, {"date": "2016-06-14", "close": 0.8105156, "volume": 20224386.0}, {"date": "2016-06-15", "close": 0.79920608, "volume": 33809010.0}, {"date": "2016-06-16", "close": 0.79732116, "volume": 25981209.0}, {"date": "2016-06-17", "close": 0.81617036, "volume": 21224354.0}, {"date": "2016-06-20", "close": 0.82371004, "volume": 10417795.0}, {"date": "2016-06-21", "close": 0.81805528, "volume": 12789858.0}, {"date": "2016-06-22", "close": 0.82747988, "volume": 10210412.0}, {"date": "2016-06-23", "close": 0.82559496, "volume": 8108763.0}, {"date": "2016-06-24", "close": 0.80674576, "volume": 16785004.0}, {"date": "2016-06-27", "close": 0.82371004, "volume": 14718232.0}, {"date": "2016-06-28", "close": 0.8199402, "volume": 16549864.0}, {"date": "2016-06-29", "close": 0.8387894, "volume": 21328290.0}, {"date": "2016-06-30", "close": 0.86140844, "volume": 21565276.0}, {"date": "2016-07-01", "close": 0.8576386, "volume": 10859426.0}, {"date": "2016-07-04", "close": 0.87271796, "volume": 14036532.0}, {"date": "2016-07-05", "close": 0.87083304, "volume": 26778861.0}, {"date": "2016-07-06", "close": 0.86517828, "volume": 18727256.0}, {"date": "2016-07-07", "close": 0.82747988, "volume": 67260064.0}, {"date": "2016-07-08", "close": 0.8105156, "volume": 26317080.0}, {"date": "2016-07-11", "close": 0.8105156, "volume": 21769163.0}, {"date": "2016-07-12", "close": 0.8293648, "volume": 18637889.0}, {"date": "2016-07-13", "close": 0.83124972, "volume": 18870419.0}, {"date": "2016-07-14", "close": 0.84255924, "volume": 10254509.0}, {"date": "2016-07-15", "close": 0.84632908, "volume": 14510191.0}, {"date": "2016-07-18", "close": 0.85386876, "volume": 12722068.0}, {"date": "2016-07-19", "close": 0.8670632, "volume": 11898940.0}, {"date": "2016-07-20", "close": 0.88025764, "volume": 11280134.0}, {"date": "2016-07-21", "close": 0.88402748, "volume": 9505088.0}, {"date": "2016-07-22", "close": 0.87837272, "volume": 13694120.0}, {"date": "2016-07-25", "close": 0.895337, "volume": 14616594.0}, {"date": "2016-07-26", "close": 0.89910684, "volume": 13217060.0}, {"date": "2016-07-27", "close": 0.9047616, "volume": 9476874.0}, {"date": "2016-07-28", "close": 0.91607112, "volume": 10655131.0}, {"date": "2016-07-29", "close": 0.92172588, "volume": 19221919.0}, {"date": "2016-08-01", "close": 0.91795604, "volume": 8762499.0}, {"date": "2016-08-02", "close": 0.92172588, "volume": 17926968.0}, {"date": "2016-08-03", "close": 0.9141862, "volume": 17905078.0}, {"date": "2016-08-04", "close": 0.91230128, "volume": 13790511.0}, {"date": "2016-08-05", "close": 0.9518846, "volume": 23499496.0}, {"date": "2016-08-08", "close": 0.96884888, "volume": 33679790.0}, {"date": "2016-08-09", "close": 0.96319412, "volume": 32203977.0}, {"date": "2016-08-10", "close": 0.92926556, "volume": 33860265.0}, {"date": "2016-08-11", "close": 0.93492032, "volume": 19169344.0}, {"date": "2016-08-12", "close": 0.9330354, "volume": 29683599.0}, {"date": "2016-08-15", "close": 0.9236108, "volume": 11437737.0}, {"date": "2016-08-16", "close": 0.9236108, "volume": 14420230.0}, {"date": "2016-08-17", "close": 0.92926556, "volume": 12727336.0}, {"date": "2016-08-18", "close": 0.91984096, "volume": 12943902.0}, {"date": "2016-08-19", "close": 0.92549572, "volume": 8254541.0}, {"date": "2016-08-22", "close": 0.93680524, "volume": 11597468.0}, {"date": "2016-08-23", "close": 0.93492032, "volume": 8300766.0}, {"date": "2016-08-24", "close": 0.94434492, "volume": 8026224.0}, {"date": "2016-08-25", "close": 0.94811476, "volume": 14275120.0}, {"date": "2016-08-26", "close": 0.94999968, "volume": 17304655.0}, {"date": "2016-08-29", "close": 0.94811476, "volume": 22030829.0}, {"date": "2016-08-30", "close": 0.94811476, "volume": 15141863.0}, {"date": "2016-08-31", "close": 0.93680524, "volume": 17480105.0}, {"date": "2016-09-01", "close": 0.93680524, "volume": 10206704.0}, {"date": "2016-09-02", "close": 0.93680524, "volume": 15518866.0}, {"date": "2016-09-05", "close": 0.9330354, "volume": 11352020.0}, {"date": "2016-09-06", "close": 0.9330354, "volume": 10376090.0}, {"date": "2016-09-07", "close": 0.93869016, "volume": 9802904.0}, {"date": "2016-09-08", "close": 0.9330354, "volume": 16924867.0}, {"date": "2016-09-09", "close": 0.92549572, "volume": 10653831.0}, {"date": "2016-09-12", "close": 0.9141862, "volume": 8771232.0}, {"date": "2016-09-13", "close": 0.9141862, "volume": 12715325.0}, {"date": "2016-09-14", "close": 0.9047616, "volume": 13058395.0}, {"date": "2016-09-15", "close": 0.91984096, "volume": 16311626.0}, {"date": "2016-09-16", "close": 0.93869016, "volume": 11137353.0}, {"date": "2016-09-19", "close": 0.92926556, "volume": 1887916.0}, {"date": "2016-09-20", "close": 0.9330354, "volume": 13580380.0}, {"date": "2016-09-21", "close": 0.9330354, "volume": 11529269.0}, {"date": "2016-09-22", "close": 0.93869016, "volume": 10537604.0}, {"date": "2016-09-23", "close": 0.9330354, "volume": 28491596.0}, {"date": "2016-09-26", "close": 0.93869016, "volume": 11294315.0}, {"date": "2016-09-27", "close": 0.9330354, "volume": 12178787.0}, {"date": "2016-09-28", "close": 0.9518846, "volume": 14799026.0}, {"date": "2016-09-29", "close": 0.95376952, "volume": 7577038.0}, {"date": "2016-09-30", "close": 0.93869016, "volume": 13138542.0}, {"date": "2016-10-03", "close": 0.94622984, "volume": 3462359.0}, {"date": "2016-10-04", "close": 0.9518846, "volume": 13341882.0}, {"date": "2016-10-05", "close": 0.95376952, "volume": 15734381.0}, {"date": "2016-10-06", "close": 0.9518846, "volume": 12966158.0}, {"date": "2016-10-07", "close": 0.95376952, "volume": 14985824.0}, {"date": "2016-10-10", "close": 0.9330354, "volume": 12961335.0}, {"date": "2016-10-11", "close": 0.95565444, "volume": 14521730.0}, {"date": "2016-10-12", "close": 0.98204332, "volume": 39404240.0}, {"date": "2016-10-13", "close": 0.94622984, "volume": 41311546.0}, {"date": "2016-10-14", "close": 0.93492032, "volume": 26287264.0}, {"date": "2016-10-17", "close": 0.92172588, "volume": 22682305.0}, {"date": "2016-10-19", "close": 0.95376952, "volume": 52894993.0}, {"date": "2016-10-20", "close": 0.95376952, "volume": 44482498.0}, {"date": "2016-10-21", "close": 0.94434492, "volume": 24761475.0}, {"date": "2016-10-24", "close": 0.93115048, "volume": 27710322.0}, {"date": "2016-10-25", "close": 0.92549572, "volume": 16862742.0}, {"date": "2016-10-26", "close": 0.90853144, "volume": 24047164.0}, {"date": "2016-10-27", "close": 0.90099176, "volume": 17998101.0}, {"date": "2016-10-28", "close": 0.9047616, "volume": 11903959.0}, {"date": "2016-10-31", "close": 0.91230128, "volume": 12952497.0}, {"date": "2016-11-01", "close": 0.90853144, "volume": 11057138.0}, {"date": "2016-11-02", "close": 0.89156716, "volume": 15539259.0}, {"date": "2016-11-03", "close": 0.89156716, "volume": 11696496.0}, {"date": "2016-11-04", "close": 0.88402748, "volume": 18732928.0}, {"date": "2016-11-07", "close": 0.89345208, "volume": 11065785.0}, {"date": "2016-11-08", "close": 0.89345208, "volume": 8559111.0}, {"date": "2016-11-09", "close": 0.87083304, "volume": 32817281.0}, {"date": "2016-11-10", "close": 0.88402748, "volume": 14962227.0}, {"date": "2016-11-11", "close": 0.86329336, "volume": 15866599.0}, {"date": "2016-11-14", "close": 0.85198384, "volume": 16670214.0}, {"date": "2016-11-15", "close": 0.85386876, "volume": 22535858.0}, {"date": "2016-11-16", "close": 0.85952352, "volume": 45524102.0}, {"date": "2016-11-17", "close": 0.8576386, "volume": 59710417.0}, {"date": "2016-11-18", "close": 0.86517828, "volume": 14685138.0}, {"date": "2016-11-21", "close": 0.85952352, "volume": 7770340.0}, {"date": "2016-11-22", "close": 0.8576386, "volume": 16138642.0}, {"date": "2016-11-23", "close": 0.8576386, "volume": 16492201.0}, {"date": "2016-11-24", "close": 0.86329336, "volume": 8448592.0}, {"date": "2016-11-25", "close": 0.87271796, "volume": 52303806.0}, {"date": "2016-11-28", "close": 0.88968224, "volume": 35968699.0}, {"date": "2016-11-29", "close": 0.88402748, "volume": 20593527.0}, {"date": "2016-11-30", "close": 0.88402748, "volume": 28553138.0}, {"date": "2016-12-01", "close": 0.89156716, "volume": 17788023.0}, {"date": "2016-12-02", "close": 0.88402748, "volume": 14055976.0}, {"date": "2016-12-05", "close": 0.8859124, "volume": 19154654.0}, {"date": "2016-12-06", "close": 0.89156716, "volume": 12556857.0}, {"date": "2016-12-07", "close": 0.90099176, "volume": 16759056.0}, {"date": "2016-12-08", "close": 0.89722192, "volume": 16492912.0}, {"date": "2016-12-09", "close": 0.8764878, "volume": 17634080.0}, {"date": "2016-12-12", "close": 0.8764878, "volume": 12936618.0}, {"date": "2016-12-13", "close": 0.8764878, "volume": 13540660.0}, {"date": "2016-12-14", "close": 0.86894812, "volume": 34420548.0}, {"date": "2016-12-15", "close": 0.88214256, "volume": 20035062.0}, {"date": "2016-12-16", "close": 0.8859124, "volume": 25489814.0}, {"date": "2016-12-19", "close": 0.88968224, "volume": 13990960.0}, {"date": "2016-12-20", "close": 0.89910684, "volume": 26419646.0}, {"date": "2016-12-21", "close": 0.89722192, "volume": 15099065.0}, {"date": "2016-12-22", "close": 0.895337, "volume": 7242302.0}, {"date": "2016-12-23", "close": 0.89722192, "volume": 8145492.0}, {"date": "2016-12-28", "close": 0.90664652, "volume": 13068523.0}, {"date": "2016-12-29", "close": 0.9047616, "volume": 8040145.0}, {"date": "2016-12-30", "close": 0.90664652, "volume": 4887613.0}, {"date": "2017-01-03", "close": 0.9141862, "volume": 7939011.0}, {"date": "2017-01-04", "close": 0.9141862, "volume": 6869750.0}, {"date": "2017-01-05", "close": 0.91041636, "volume": 8284951.0}, {"date": "2017-01-06", "close": 0.9236108, "volume": 11247316.0}, {"date": "2017-01-09", "close": 0.92738064, "volume": 15471553.0}, {"date": "2017-01-10", "close": 0.91041636, "volume": 7456794.0}, {"date": "2017-01-11", "close": 0.9141862, "volume": 8892590.0}, {"date": "2017-01-12", "close": 0.92926556, "volume": 12339680.0}, {"date": "2017-01-13", "close": 0.92926556, "volume": 8659009.0}, {"date": "2017-01-16", "close": 0.92926556, "volume": 6057689.0}, {"date": "2017-01-17", "close": 0.9236108, "volume": 5664660.0}, {"date": "2017-01-18", "close": 0.91607112, "volume": 11895051.0}, {"date": "2017-01-19", "close": 0.91984096, "volume": 14539715.0}, {"date": "2017-01-20", "close": 0.91230128, "volume": 10883470.0}, {"date": "2017-01-23", "close": 0.90664652, "volume": 7162193.0}, {"date": "2017-01-24", "close": 0.895337, "volume": 9005671.0}, {"date": "2017-01-25", "close": 0.895337, "volume": 13472561.0}, {"date": "2017-01-27", "close": 0.90099176, "volume": 5569170.0}, {"date": "2017-01-30", "close": 0.88779732, "volume": 5571308.0}, {"date": "2017-01-31", "close": 0.89345208, "volume": 10293105.0}, {"date": "2017-02-01", "close": 0.895337, "volume": 12347203.0}, {"date": "2017-02-02", "close": 0.848214, "volume": 46170739.0}, {"date": "2017-02-03", "close": 0.85575368, "volume": 36908946.0}, {"date": "2017-02-06", "close": 0.83690448, "volume": 37818979.0}, {"date": "2017-02-07", "close": 0.801091, "volume": 43727601.0}, {"date": "2017-02-08", "close": 0.78978148, "volume": 21953372.0}, {"date": "2017-02-09", "close": 0.78978148, "volume": 38743140.0}, {"date": "2017-02-10", "close": 0.80486084, "volume": 18644664.0}, {"date": "2017-02-13", "close": 0.81240052, "volume": 16264276.0}, {"date": "2017-02-14", "close": 0.81805528, "volume": 26484440.0}, {"date": "2017-02-15", "close": 0.81617036, "volume": 23409492.0}, {"date": "2017-02-16", "close": 0.8199402, "volume": 40087399.0}, {"date": "2017-02-17", "close": 0.81428544, "volume": 17562167.0}, {"date": "2017-02-20", "close": 0.81240052, "volume": 17495989.0}, {"date": "2017-02-21", "close": 0.80863068, "volume": 19109686.0}, {"date": "2017-02-22", "close": 0.801091, "volume": 13734408.0}, {"date": "2017-02-23", "close": 0.80486084, "volume": 21142982.0}, {"date": "2017-02-24", "close": 0.80863068, "volume": 22440379.0}, {"date": "2017-02-27", "close": 0.81240052, "volume": 23494058.0}, {"date": "2017-02-28", "close": 0.80297592, "volume": 22410495.0}, {"date": "2017-03-01", "close": 0.80486084, "volume": 9794485.0}, {"date": "2017-03-02", "close": 0.82559496, "volume": 15323404.0}, {"date": "2017-03-03", "close": 0.82371004, "volume": 9760828.0}, {"date": "2017-03-06", "close": 0.81617036, "volume": 8742408.0}, {"date": "2017-03-07", "close": 0.82182512, "volume": 11519746.0}, {"date": "2017-03-08", "close": 0.8199402, "volume": 13693287.0}, {"date": "2017-03-09", "close": 0.84255924, "volume": 31317340.0}, {"date": "2017-03-10", "close": 0.84632908, "volume": 23899274.0}, {"date": "2017-03-13", "close": 0.8670632, "volume": 24623135.0}, {"date": "2017-03-14", "close": 0.8576386, "volume": 39255098.0}, {"date": "2017-03-15", "close": 0.86329336, "volume": 16606100.0}, {"date": "2017-03-16", "close": 0.86517828, "volume": 22139725.0}, {"date": "2017-03-17", "close": 0.8576386, "volume": 88796564.0}, {"date": "2017-03-20", "close": 0.85575368, "volume": 10685079.0}, {"date": "2017-03-21", "close": 0.8576386, "volume": 30728535.0}, {"date": "2017-03-22", "close": 0.84632908, "volume": 8489458.0}, {"date": "2017-03-23", "close": 0.85009892, "volume": 7953579.0}, {"date": "2017-03-24", "close": 0.85575368, "volume": 8552241.0}, {"date": "2017-03-27", "close": 0.86140844, "volume": 9372424.0}, {"date": "2017-03-28", "close": 0.86894812, "volume": 16521205.0}, {"date": "2017-03-29", "close": 0.88779732, "volume": 18040967.0}, {"date": "2017-03-30", "close": 0.89345208, "volume": 23287864.0}, {"date": "2017-03-31", "close": 0.895337, "volume": 17673652.0}, {"date": "2017-04-03", "close": 0.88968224, "volume": 19335038.0}, {"date": "2017-04-04", "close": 0.89156716, "volume": 7556735.0}, {"date": "2017-04-05", "close": 0.89910684, "volume": 9015348.0}, {"date": "2017-04-06", "close": 0.9047616, "volume": 13961165.0}, {"date": "2017-04-07", "close": 0.91041636, "volume": 13831319.0}, {"date": "2017-04-10", "close": 0.91984096, "volume": 12603670.0}, {"date": "2017-04-11", "close": 0.92549572, "volume": 14464513.0}, {"date": "2017-04-12", "close": 0.91607112, "volume": 16914866.0}, {"date": "2017-04-13", "close": 0.90099176, "volume": 13910803.0}, {"date": "2017-04-18", "close": 0.89156716, "volume": 22796814.0}, {"date": "2017-04-19", "close": 0.89345208, "volume": 21000599.0}, {"date": "2017-04-20", "close": 0.895337, "volume": 19807244.0}, {"date": "2017-04-21", "close": 0.89910684, "volume": 15528648.0}, {"date": "2017-04-24", "close": 0.90664652, "volume": 12807233.0}, {"date": "2017-04-26", "close": 0.90664652, "volume": 10587102.0}, {"date": "2017-04-27", "close": 0.90099176, "volume": 6297859.0}, {"date": "2017-04-28", "close": 0.895337, "volume": 14063133.0}, {"date": "2017-05-01", "close": 0.90099176, "volume": 12015412.0}, {"date": "2017-05-02", "close": 0.90853144, "volume": 14114514.0}, {"date": "2017-05-03", "close": 0.90287668, "volume": 13371013.0}, {"date": "2017-05-04", "close": 0.91041636, "volume": 6169662.0}, {"date": "2017-05-05", "close": 0.89345208, "volume": 15622361.0}, {"date": "2017-05-08", "close": 0.895337, "volume": 19710550.0}, {"date": "2017-05-09", "close": 0.88968224, "volume": 15653635.0}, {"date": "2017-05-10", "close": 0.89156716, "volume": 12727675.0}, {"date": "2017-05-11", "close": 0.89345208, "volume": 15762865.0}, {"date": "2017-05-12", "close": 0.88402748, "volume": 10739124.0}, {"date": "2017-05-15", "close": 0.88025764, "volume": 7975935.0}, {"date": "2017-05-16", "close": 0.88779732, "volume": 9526866.0}, {"date": "2017-05-17", "close": 0.87460288, "volume": 11167906.0}, {"date": "2017-05-18", "close": 0.86329336, "volume": 26164256.0}, {"date": "2017-05-19", "close": 0.86329336, "volume": 8613888.0}, {"date": "2017-05-22", "close": 0.8670632, "volume": 5015263.0}, {"date": "2017-05-23", "close": 0.8670632, "volume": 8874175.0}, {"date": "2017-05-24", "close": 0.87460288, "volume": 8072374.0}, {"date": "2017-05-25", "close": 0.87460288, "volume": 5787901.0}, {"date": "2017-05-26", "close": 0.87083304, "volume": 6756414.0}, {"date": "2017-05-29", "close": 0.87083304, "volume": 14726991.0}, {"date": "2017-05-30", "close": 0.86894812, "volume": 6394123.0}, {"date": "2017-05-31", "close": 0.86329336, "volume": 24403545.0}, {"date": "2017-06-01", "close": 0.86140844, "volume": 17851240.0}, {"date": "2017-06-02", "close": 0.86329336, "volume": 18988901.0}, {"date": "2017-06-05", "close": 0.85575368, "volume": 24622286.0}, {"date": "2017-06-06", "close": 0.84255924, "volume": 13538251.0}, {"date": "2017-06-07", "close": 0.84632908, "volume": 37219208.0}, {"date": "2017-06-08", "close": 0.848214, "volume": 22841808.0}, {"date": "2017-06-09", "close": 0.85575368, "volume": 25145831.0}, {"date": "2017-06-13", "close": 0.85575368, "volume": 18017476.0}, {"date": "2017-06-14", "close": 0.86329336, "volume": 43918989.0}, {"date": "2017-06-15", "close": 0.86140844, "volume": 39351723.0}, {"date": "2017-06-16", "close": 0.86140844, "volume": 25086831.0}, {"date": "2017-06-19", "close": 0.87271796, "volume": 32188947.0}, {"date": "2017-06-20", "close": 0.8764878, "volume": 54220731.0}, {"date": "2017-06-21", "close": 0.86517828, "volume": 23483776.0}, {"date": "2017-06-22", "close": 0.86517828, "volume": 18419307.0}, {"date": "2017-06-23", "close": 0.85952352, "volume": 14471421.0}, {"date": "2017-06-26", "close": 0.85575368, "volume": 15012112.0}, {"date": "2017-06-27", "close": 0.848214, "volume": 32302230.0}, {"date": "2017-06-28", "close": 0.84067432, "volume": 18462916.0}, {"date": "2017-06-29", "close": 0.83313464, "volume": 11067324.0}, {"date": "2017-06-30", "close": 0.82371004, "volume": 19960534.0}, {"date": "2017-07-03", "close": 0.80674576, "volume": 13099039.0}, {"date": "2017-07-04", "close": 0.81428544, "volume": 10957123.0}, {"date": "2017-07-05", "close": 0.80486084, "volume": 14490472.0}, {"date": "2017-07-06", "close": 0.80674576, "volume": 18314040.0}, {"date": "2017-07-07", "close": 0.79732116, "volume": 10621273.0}, {"date": "2017-07-10", "close": 0.80863068, "volume": 36175748.0}, {"date": "2017-07-11", "close": 0.80674576, "volume": 24044575.0}, {"date": "2017-07-12", "close": 0.801091, "volume": 23215160.0}, {"date": "2017-07-13", "close": 0.80863068, "volume": 26430830.0}, {"date": "2017-07-14", "close": 0.81428544, "volume": 17399433.0}, {"date": "2017-07-17", "close": 0.8105156, "volume": 16349325.0}, {"date": "2017-07-18", "close": 0.79543624, "volume": 23730859.0}, {"date": "2017-07-19", "close": 0.79732116, "volume": 16430570.0}, {"date": "2017-07-20", "close": 0.7916664, "volume": 13434220.0}, {"date": "2017-07-21", "close": 0.79920608, "volume": 15223506.0}, {"date": "2017-07-24", "close": 0.79543624, "volume": 9135141.0}, {"date": "2017-07-25", "close": 0.79920608, "volume": 10431796.0}, {"date": "2017-07-26", "close": 0.79920608, "volume": 10965484.0}, {"date": "2017-07-27", "close": 0.7916664, "volume": 11804851.0}, {"date": "2017-07-28", "close": 0.78601164, "volume": 18575414.0}, {"date": "2017-07-31", "close": 0.78789656, "volume": 13863358.0}, {"date": "2017-08-01", "close": 0.79920608, "volume": 13606471.0}, {"date": "2017-08-02", "close": 0.79920608, "volume": 11073685.0}, {"date": "2017-08-03", "close": 0.80863068, "volume": 18225872.0}, {"date": "2017-08-04", "close": 0.8199402, "volume": 39915540.0}, {"date": "2017-08-07", "close": 0.8105156, "volume": 33670357.0}, {"date": "2017-08-08", "close": 0.80674576, "volume": 39415959.0}, {"date": "2017-08-09", "close": 0.7916664, "volume": 52443170.0}, {"date": "2017-08-10", "close": 0.78601164, "volume": 20518086.0}, {"date": "2017-08-11", "close": 0.74265848, "volume": 70706566.0}, {"date": "2017-08-14", "close": 0.74077356, "volume": 24292087.0}, {"date": "2017-08-15", "close": 0.75019816, "volume": 23872053.0}, {"date": "2017-08-16", "close": 0.74831324, "volume": 35243888.0}, {"date": "2017-08-17", "close": 0.77847196, "volume": 36714492.0}, {"date": "2017-08-18", "close": 0.80486084, "volume": 46882266.0}, {"date": "2017-08-21", "close": 0.78978148, "volume": 28258191.0}, {"date": "2017-08-22", "close": 0.79355132, "volume": 21389300.0}, {"date": "2017-08-23", "close": 0.79355132, "volume": 27363135.0}, {"date": "2017-08-24", "close": 0.7822418, "volume": 25793079.0}, {"date": "2017-08-25", "close": 0.7822418, "volume": 13649280.0}, {"date": "2017-08-28", "close": 0.77658704, "volume": 27224323.0}, {"date": "2017-08-29", "close": 0.77093228, "volume": 23109479.0}, {"date": "2017-08-30", "close": 0.76904736, "volume": 10964014.0}, {"date": "2017-08-31", "close": 0.77470212, "volume": 14002727.0}, {"date": "2017-09-01", "close": 0.76904736, "volume": 8893465.0}, {"date": "2017-09-04", "close": 0.76904736, "volume": 13046288.0}, {"date": "2017-09-05", "close": 0.7633926, "volume": 23511067.0}, {"date": "2017-09-06", "close": 0.76904736, "volume": 39672007.0}, {"date": "2017-09-07", "close": 0.76150768, "volume": 17719346.0}, {"date": "2017-09-08", "close": 0.7633926, "volume": 12814581.0}, {"date": "2017-09-11", "close": 0.78412672, "volume": 17385550.0}, {"date": "2017-09-12", "close": 0.81428544, "volume": 31986997.0}, {"date": "2017-09-13", "close": 0.80297592, "volume": 20913699.0}, {"date": "2017-09-14", "close": 0.80674576, "volume": 15623294.0}, {"date": "2017-09-15", "close": 0.82559496, "volume": 28245549.0}, {"date": "2017-09-18", "close": 0.82559496, "volume": 12281115.0}, {"date": "2017-09-19", "close": 0.82182512, "volume": 23895226.0}, {"date": "2017-09-20", "close": 0.80957314, "volume": 11412267.0}, {"date": "2017-09-21", "close": 0.79920608, "volume": 35731612.0}, {"date": "2017-09-22", "close": 0.81240052, "volume": 17487220.0}, {"date": "2017-09-25", "close": 0.82182512, "volume": 16013534.0}, {"date": "2017-09-26", "close": 0.81617036, "volume": 14998207.0}, {"date": "2017-09-27", "close": 0.7916664, "volume": 36711595.0}, {"date": "2017-09-28", "close": 0.801091, "volume": 23790373.0}, {"date": "2017-09-29", "close": 0.80486084, "volume": 12966216.0}, {"date": "2017-10-02", "close": 0.80863068, "volume": 8652160.0}, {"date": "2017-10-03", "close": 0.801091, "volume": 11524914.0}, {"date": "2017-10-04", "close": 0.79732116, "volume": 24451091.0}, {"date": "2017-10-05", "close": 0.79920608, "volume": 19124281.0}, {"date": "2017-10-06", "close": 0.80297592, "volume": 8632467.0}, {"date": "2017-10-09", "close": 0.80486084, "volume": 9284357.0}, {"date": "2017-10-10", "close": 0.80486084, "volume": 10261507.0}, {"date": "2017-10-11", "close": 0.8105156, "volume": 7316448.0}, {"date": "2017-10-12", "close": 0.80674576, "volume": 10462757.0}, {"date": "2017-10-13", "close": 0.80674576, "volume": 9572512.0}, {"date": "2017-10-16", "close": 0.80863068, "volume": 6408622.0}, {"date": "2017-10-17", "close": 0.8105156, "volume": 7126976.0}, {"date": "2017-10-18", "close": 0.79543624, "volume": 24759390.0}, {"date": "2017-10-19", "close": 0.81428544, "volume": 23902171.0}, {"date": "2017-10-20", "close": 0.8199402, "volume": 13087929.0}, {"date": "2017-10-23", "close": 0.82371004, "volume": 13045487.0}, {"date": "2017-10-24", "close": 0.81805528, "volume": 8096895.0}, {"date": "2017-10-25", "close": 0.82182512, "volume": 9909757.0}, {"date": "2017-10-26", "close": 0.82371004, "volume": 16058162.0}, {"date": "2017-10-27", "close": 0.8387894, "volume": 23342131.0}, {"date": "2017-10-30", "close": 0.848214, "volume": 19626939.0}, {"date": "2017-10-31", "close": 0.84632908, "volume": 14168548.0}, {"date": "2017-11-01", "close": 0.84067432, "volume": 16474598.0}, {"date": "2017-11-02", "close": 0.83313464, "volume": 8163243.0}, {"date": "2017-11-03", "close": 0.83690448, "volume": 7144309.0}, {"date": "2017-11-06", "close": 0.85009892, "volume": 11030473.0}, {"date": "2017-11-07", "close": 0.85009892, "volume": 10738408.0}, {"date": "2017-11-08", "close": 0.8670632, "volume": 22016754.0}, {"date": "2017-11-09", "close": 0.86329336, "volume": 18548824.0}, {"date": "2017-11-10", "close": 0.86517828, "volume": 8654325.0}, {"date": "2017-11-13", "close": 0.86517828, "volume": 8116493.0}, {"date": "2017-11-14", "close": 0.87837272, "volume": 41723028.0}, {"date": "2017-11-15", "close": 0.8859124, "volume": 18473208.0}, {"date": "2017-11-16", "close": 0.895337, "volume": 20689202.0}, {"date": "2017-11-17", "close": 0.93869016, "volume": 32517858.0}, {"date": "2017-11-20", "close": 0.93115048, "volume": 34806363.0}, {"date": "2017-11-21", "close": 0.93492032, "volume": 24095765.0}, {"date": "2017-11-22", "close": 0.93869016, "volume": 20168336.0}, {"date": "2017-11-23", "close": 0.92549572, "volume": 11720211.0}, {"date": "2017-11-24", "close": 0.91230128, "volume": 25050347.0}, {"date": "2017-11-27", "close": 0.91041636, "volume": 13220704.0}, {"date": "2017-11-28", "close": 0.91795604, "volume": 24187064.0}, {"date": "2017-11-29", "close": 0.9141862, "volume": 16407306.0}, {"date": "2017-11-30", "close": 0.9141862, "volume": 31485336.0}, {"date": "2017-12-01", "close": 0.92738064, "volume": 17676618.0}, {"date": "2017-12-04", "close": 0.9141862, "volume": 16853156.0}, {"date": "2017-12-05", "close": 0.91795604, "volume": 13145895.0}, {"date": "2017-12-06", "close": 0.92549572, "volume": 10928082.0}, {"date": "2017-12-07", "close": 0.93680524, "volume": 25583181.0}, {"date": "2017-12-08", "close": 0.96507904, "volume": 25211266.0}, {"date": "2017-12-11", "close": 0.98392824, "volume": 27240355.0}, {"date": "2017-12-12", "close": 1.00466236, "volume": 42398659.0}, {"date": "2017-12-13", "close": 0.97450364, "volume": 100347341.0}, {"date": "2017-12-14", "close": 0.97450364, "volume": 45816942.0}, {"date": "2017-12-15", "close": 0.99146792, "volume": 47146664.0}, {"date": "2017-12-18", "close": 1.00466236, "volume": 24569976.0}, {"date": "2017-12-19", "close": 1.02162664, "volume": 29911943.0}, {"date": "2017-12-20", "close": 1.04990044, "volume": 38875305.0}, {"date": "2017-12-21", "close": 1.04424568, "volume": 40810273.0}, {"date": "2017-12-22", "close": 1.05367028, "volume": 23695340.0}, {"date": "2017-12-27", "close": 1.0649798, "volume": 22193743.0}, {"date": "2017-12-28", "close": 1.05932504, "volume": 27444496.0}, {"date": "2017-12-29", "close": 1.05178536, "volume": 27842094.0}, {"date": "2018-01-02", "close": 1.04990044, "volume": 13149481.0}, {"date": "2018-01-03", "close": 1.036706, "volume": 17197547.0}, {"date": "2018-01-04", "close": 1.04236076, "volume": 22520579.0}, {"date": "2018-01-05", "close": 1.03859092, "volume": 37164532.0}, {"date": "2018-01-08", "close": 1.02351156, "volume": 17516558.0}, {"date": "2018-01-09", "close": 1.00466236, "volume": 31066565.0}, {"date": "2018-01-10", "close": 0.989583, "volume": 40209595.0}, {"date": "2018-01-11", "close": 0.98392824, "volume": 27914113.0}, {"date": "2018-01-12", "close": 0.96696396, "volume": 35201765.0}, {"date": "2018-01-15", "close": 0.97261872, "volume": 28670904.0}, {"date": "2018-01-16", "close": 0.99335284, "volume": 37745682.0}, {"date": "2018-01-17", "close": 1.00277744, "volume": 25578253.0}, {"date": "2018-01-18", "close": 1.00089252, "volume": 20208794.0}, {"date": "2018-01-19", "close": 0.97450364, "volume": 26757459.0}, {"date": "2018-01-22", "close": 0.97450364, "volume": 11999013.0}, {"date": "2018-01-23", "close": 0.96884888, "volume": 21914681.0}, {"date": "2018-01-24", "close": 0.96319412, "volume": 15709362.0}, {"date": "2018-01-25", "close": 0.96507904, "volume": 22065419.0}, {"date": "2018-01-29", "close": 0.97638856, "volume": 13798119.0}, {"date": "2018-01-30", "close": 0.97638856, "volume": 19171753.0}, {"date": "2018-01-31", "close": 0.97450364, "volume": 35990074.0}, {"date": "2018-02-01", "close": 0.97450364, "volume": 16181907.0}, {"date": "2018-02-02", "close": 0.98204332, "volume": 13647985.0}, {"date": "2018-02-05", "close": 0.98392824, "volume": 20709399.0}, {"date": "2018-02-06", "close": 0.94246, "volume": 58874037.0}, {"date": "2018-02-07", "close": 0.96319412, "volume": 40238116.0}, {"date": "2018-02-08", "close": 0.89722192, "volume": 101048930.0}, {"date": "2018-02-09", "close": 0.8576386, "volume": 70000520.0}, {"date": "2018-02-12", "close": 0.85198384, "volume": 91467155.0}, {"date": "2018-02-13", "close": 0.84255924, "volume": 45529598.0}, {"date": "2018-02-14", "close": 0.84067432, "volume": 36347320.0}, {"date": "2018-02-15", "close": 0.83313464, "volume": 46612233.0}, {"date": "2018-02-16", "close": 0.85198384, "volume": 58679281.0}, {"date": "2018-02-19", "close": 0.87083304, "volume": 57122541.0}, {"date": "2018-02-20", "close": 0.88968224, "volume": 49010738.0}, {"date": "2018-02-21", "close": 0.88779732, "volume": 24417057.0}, {"date": "2018-02-22", "close": 0.88779732, "volume": 37481150.0}, {"date": "2018-02-23", "close": 0.89156716, "volume": 26113289.0}, {"date": "2018-02-26", "close": 0.8859124, "volume": 55602508.0}, {"date": "2018-02-27", "close": 0.87083304, "volume": 44422692.0}, {"date": "2018-02-28", "close": 0.87083304, "volume": 37262669.0}, {"date": "2018-03-01", "close": 0.8764878, "volume": 25076104.0}, {"date": "2018-03-02", "close": 0.87083304, "volume": 23266181.0}, {"date": "2018-03-05", "close": 0.88025764, "volume": 23300400.0}, {"date": "2018-03-06", "close": 0.89156716, "volume": 24286553.0}, {"date": "2018-03-07", "close": 0.87460288, "volume": 21435828.0}, {"date": "2018-03-08", "close": 0.88025764, "volume": 14580661.0}, {"date": "2018-03-09", "close": 0.88779732, "volume": 18071223.0}, {"date": "2018-03-12", "close": 0.8764878, "volume": 15600864.0}, {"date": "2018-03-13", "close": 0.86894812, "volume": 21341930.0}, {"date": "2018-03-14", "close": 0.86140844, "volume": 19572337.0}, {"date": "2018-03-15", "close": 0.85198384, "volume": 40492095.0}, {"date": "2018-03-16", "close": 0.85009892, "volume": 48976492.0}, {"date": "2018-03-19", "close": 0.84444416, "volume": 27986747.0}, {"date": "2018-03-20", "close": 0.83313464, "volume": 36130202.0}, {"date": "2018-03-21", "close": 0.8293648, "volume": 19297472.0}, {"date": "2018-03-22", "close": 0.8293648, "volume": 28988944.0}, {"date": "2018-03-23", "close": 0.82182512, "volume": 34542867.0}, {"date": "2018-03-26", "close": 0.81617036, "volume": 23604912.0}, {"date": "2018-03-27", "close": 0.85198384, "volume": 79510435.0}, {"date": "2018-03-28", "close": 0.83501956, "volume": 37234774.0}, {"date": "2018-03-29", "close": 0.82747988, "volume": 38039455.0}, {"date": "2018-04-03", "close": 0.80486084, "volume": 35178092.0}, {"date": "2018-04-04", "close": 0.79543624, "volume": 36628483.0}, {"date": "2018-04-05", "close": 0.80486084, "volume": 35759369.0}, {"date": "2018-04-06", "close": 0.79543624, "volume": 28800920.0}, {"date": "2018-04-09", "close": 0.8105156, "volume": 40573107.0}, {"date": "2018-04-10", "close": 0.80863068, "volume": 18283105.0}, {"date": "2018-04-11", "close": 0.80297592, "volume": 27893407.0}, {"date": "2018-04-12", "close": 0.82371004, "volume": 37118732.0}, {"date": "2018-04-13", "close": 0.81805528, "volume": 16712195.0}, {"date": "2018-04-16", "close": 0.81805528, "volume": 21038235.0}, {"date": "2018-04-17", "close": 0.81617036, "volume": 16343755.0}, {"date": "2018-04-18", "close": 0.8199402, "volume": 18730349.0}, {"date": "2018-04-19", "close": 0.8199402, "volume": 20389253.0}, {"date": "2018-04-20", "close": 0.81805528, "volume": 16086104.0}, {"date": "2018-04-23", "close": 0.81240052, "volume": 14251236.0}, {"date": "2018-04-24", "close": 0.8293648, "volume": 16844062.0}, {"date": "2018-04-26", "close": 0.81617036, "volume": 20623650.0}, {"date": "2018-04-27", "close": 0.81805528, "volume": 34284431.0}, {"date": "2018-04-30", "close": 0.82559496, "volume": 29110392.0}, {"date": "2018-05-01", "close": 0.83313464, "volume": 17633221.0}, {"date": "2018-05-02", "close": 0.84067432, "volume": 20932193.0}, {"date": "2018-05-03", "close": 0.83313464, "volume": 29462975.0}, {"date": "2018-05-04", "close": 0.80863068, "volume": 46597304.0}, {"date": "2018-05-07", "close": 0.80297592, "volume": 21031221.0}, {"date": "2018-05-08", "close": 0.8105156, "volume": 18621517.0}, {"date": "2018-05-09", "close": 0.80674576, "volume": 20552522.0}, {"date": "2018-05-10", "close": 0.8293648, "volume": 31933217.0}, {"date": "2018-05-11", "close": 0.8576386, "volume": 37690958.0}, {"date": "2018-05-14", "close": 0.85198384, "volume": 32950847.0}, {"date": "2018-05-15", "close": 0.87271796, "volume": 40471060.0}, {"date": "2018-05-16", "close": 0.86517828, "volume": 24803801.0}, {"date": "2018-05-17", "close": 0.86517828, "volume": 26338322.0}, {"date": "2018-05-18", "close": 0.86329336, "volume": 23923737.0}, {"date": "2018-05-21", "close": 0.85952352, "volume": 9644383.0}, {"date": "2018-05-22", "close": 0.84632908, "volume": 16892017.0}, {"date": "2018-05-23", "close": 0.84067432, "volume": 19481166.0}, {"date": "2018-05-24", "close": 0.84444416, "volume": 19024691.0}, {"date": "2018-05-25", "close": 0.85009892, "volume": 16349988.0}, {"date": "2018-05-28", "close": 0.84255924, "volume": 18807366.0}, {"date": "2018-05-29", "close": 0.83313464, "volume": 20610769.0}, {"date": "2018-05-30", "close": 0.83313464, "volume": 31541625.0}, {"date": "2018-05-31", "close": 0.82371004, "volume": 58700194.0}, {"date": "2018-06-01", "close": 0.82559496, "volume": 21889428.0}, {"date": "2018-06-04", "close": 0.84067432, "volume": 21744695.0}, {"date": "2018-06-05", "close": 0.8387894, "volume": 37994833.0}, {"date": "2018-06-06", "close": 0.84632908, "volume": 34726742.0}, {"date": "2018-06-07", "close": 0.84444416, "volume": 22933085.0}, {"date": "2018-06-08", "close": 0.86329336, "volume": 29685960.0}, {"date": "2018-06-12", "close": 0.87460288, "volume": 43732668.0}, {"date": "2018-06-13", "close": 0.86894812, "volume": 42596296.0}, {"date": "2018-06-14", "close": 0.86517828, "volume": 36379952.0}, {"date": "2018-06-15", "close": 0.86517828, "volume": 67738891.0}, {"date": "2018-06-18", "close": 0.8670632, "volume": 28134409.0}, {"date": "2018-06-19", "close": 0.86329336, "volume": 23295243.0}, {"date": "2018-06-20", "close": 0.86894812, "volume": 30666660.0}, {"date": "2018-06-21", "close": 0.86140844, "volume": 53862159.0}, {"date": "2018-06-22", "close": 0.85575368, "volume": 51502817.0}, {"date": "2018-06-25", "close": 0.85952352, "volume": 41003862.0}, {"date": "2018-06-26", "close": 0.85009892, "volume": 41177127.0}, {"date": "2018-06-27", "close": 0.85386876, "volume": 36619103.0}, {"date": "2018-06-28", "close": 0.84255924, "volume": 39016876.0}, {"date": "2018-06-29", "close": 0.84067432, "volume": 33630101.0}, {"date": "2018-07-02", "close": 0.84632908, "volume": 17858121.0}, {"date": "2018-07-03", "close": 0.86329336, "volume": 27545185.0}, {"date": "2018-07-04", "close": 0.86140844, "volume": 19454958.0}, {"date": "2018-07-05", "close": 0.86140844, "volume": 28568167.0}, {"date": "2018-07-06", "close": 0.87460288, "volume": 34813037.0}, {"date": "2018-07-09", "close": 0.8764878, "volume": 25581828.0}, {"date": "2018-07-10", "close": 0.8764878, "volume": 15449000.0}, {"date": "2018-07-11", "close": 0.8859124, "volume": 21418787.0}, {"date": "2018-07-12", "close": 0.89722192, "volume": 28359501.0}, {"date": "2018-07-13", "close": 0.89722192, "volume": 20188225.0}, {"date": "2018-07-16", "close": 0.90287668, "volume": 23723214.0}, {"date": "2018-07-17", "close": 0.88968224, "volume": 15844386.0}, {"date": "2018-07-18", "close": 0.88402748, "volume": 24243331.0}, {"date": "2018-07-19", "close": 0.87837272, "volume": 20731442.0}, {"date": "2018-07-20", "close": 0.88779732, "volume": 26838980.0}, {"date": "2018-07-23", "close": 0.8764878, "volume": 23126759.0}, {"date": "2018-07-24", "close": 0.88779732, "volume": 13077298.0}, {"date": "2018-07-25", "close": 0.87460288, "volume": 20885857.0}, {"date": "2018-07-26", "close": 0.86894812, "volume": 32625422.0}, {"date": "2018-07-27", "close": 0.88214256, "volume": 25260011.0}, {"date": "2018-07-30", "close": 0.88214256, "volume": 17804294.0}, {"date": "2018-07-31", "close": 0.88025764, "volume": 25173339.0}, {"date": "2018-08-01", "close": 0.87083304, "volume": 20633332.0}, {"date": "2018-08-02", "close": 0.88025764, "volume": 57654076.0}, {"date": "2018-08-03", "close": 0.88025764, "volume": 17248424.0}, {"date": "2018-08-06", "close": 0.87460288, "volume": 17698226.0}, {"date": "2018-08-07", "close": 0.848214, "volume": 47260372.0}, {"date": "2018-08-08", "close": 0.91230128, "volume": 110204810.0}, {"date": "2018-08-09", "close": 0.93492032, "volume": 58424363.0}, {"date": "2018-08-10", "close": 0.9330354, "volume": 35559339.0}, {"date": "2018-08-13", "close": 0.9141862, "volume": 28978917.0}, {"date": "2018-08-14", "close": 0.91607112, "volume": 37722068.0}, {"date": "2018-08-15", "close": 0.8859124, "volume": 35879300.0}, {"date": "2018-08-16", "close": 0.88025764, "volume": 32655964.0}, {"date": "2018-08-17", "close": 0.89910684, "volume": 27964428.0}, {"date": "2018-08-20", "close": 0.89910684, "volume": 16254722.0}, {"date": "2018-08-21", "close": 0.89156716, "volume": 31556013.0}, {"date": "2018-08-22", "close": 0.895337, "volume": 21560989.0}, {"date": "2018-08-23", "close": 0.89345208, "volume": 24215834.0}, {"date": "2018-08-24", "close": 0.90287668, "volume": 49964656.0}, {"date": "2018-08-27", "close": 0.91984096, "volume": 13943844.0}, {"date": "2018-08-28", "close": 0.91041636, "volume": 19381231.0}, {"date": "2018-08-29", "close": 0.90853144, "volume": 25333754.0}, {"date": "2018-08-30", "close": 0.90664652, "volume": 19734546.0}, {"date": "2018-08-31", "close": 0.9047616, "volume": 38353129.0}, {"date": "2018-09-03", "close": 0.91041636, "volume": 14584614.0}, {"date": "2018-09-04", "close": 0.9141862, "volume": 19525502.0}, {"date": "2018-09-05", "close": 0.91230128, "volume": 26300209.0}, {"date": "2018-09-06", "close": 0.9047616, "volume": 32982392.0}, {"date": "2018-09-07", "close": 0.90099176, "volume": 31836948.0}, {"date": "2018-09-10", "close": 0.90099176, "volume": 20872239.0}, {"date": "2018-09-11", "close": 0.90664652, "volume": 17615878.0}, {"date": "2018-09-12", "close": 0.9236108, "volume": 25494695.0}, {"date": "2018-09-13", "close": 0.9236108, "volume": 23031089.0}, {"date": "2018-09-14", "close": 0.91984096, "volume": 26252271.0}, {"date": "2018-09-17", "close": 0.92549572, "volume": 15777863.0}, {"date": "2018-09-18", "close": 0.93115048, "volume": 39039811.0}, {"date": "2018-09-19", "close": 0.92738064, "volume": 19113262.0}, {"date": "2018-09-20", "close": 0.91041636, "volume": 35761725.0}, {"date": "2018-09-21", "close": 0.91607112, "volume": 33420591.0}, {"date": "2018-09-24", "close": 0.92172588, "volume": 18188215.0}, {"date": "2018-09-25", "close": 0.91984096, "volume": 36773524.0}, {"date": "2018-09-26", "close": 0.9236108, "volume": 33712327.0}, {"date": "2018-09-27", "close": 0.92172588, "volume": 22409015.0}, {"date": "2018-09-28", "close": 0.91795604, "volume": 38924750.0}, {"date": "2018-10-01", "close": 0.9141862, "volume": 9722667.0}, {"date": "2018-10-02", "close": 0.89910684, "volume": 24515964.0}, {"date": "2018-10-03", "close": 0.90853144, "volume": 14111999.0}, {"date": "2018-10-04", "close": 0.90664652, "volume": 17807456.0}, {"date": "2018-10-05", "close": 0.9047616, "volume": 14539010.0}, {"date": "2018-10-08", "close": 0.89910684, "volume": 12680374.0}, {"date": "2018-10-09", "close": 0.895337, "volume": 24572014.0}, {"date": "2018-10-10", "close": 0.89722192, "volume": 24650988.0}, {"date": "2018-10-11", "close": 0.87083304, "volume": 38195573.0}, {"date": "2018-10-12", "close": 0.86894812, "volume": 26672994.0}, {"date": "2018-10-15", "close": 0.8670632, "volume": 46774059.0}, {"date": "2018-10-16", "close": 0.87460288, "volume": 15782309.0}, {"date": "2018-10-17", "close": 0.89722192, "volume": 30308894.0}, {"date": "2018-10-18", "close": 0.91041636, "volume": 29484052.0}, {"date": "2018-10-19", "close": 0.90664652, "volume": 25522866.0}, {"date": "2018-10-22", "close": 0.9047616, "volume": 27408436.0}, {"date": "2018-10-23", "close": 0.90664652, "volume": 27665874.0}, {"date": "2018-10-24", "close": 0.89345208, "volume": 27050511.0}, {"date": "2018-10-25", "close": 0.86329336, "volume": 44216460.0}, {"date": "2018-10-26", "close": 0.85575368, "volume": 28544638.0}, {"date": "2018-10-29", "close": 0.86329336, "volume": 14607469.0}, {"date": "2018-10-30", "close": 0.87460288, "volume": 19680676.0}, {"date": "2018-10-31", "close": 0.87083304, "volume": 32896309.0}, {"date": "2018-11-01", "close": 0.8670632, "volume": 24106174.0}, {"date": "2018-11-02", "close": 0.87083304, "volume": 36754212.0}, {"date": "2018-11-05", "close": 0.87271796, "volume": 24139884.0}, {"date": "2018-11-06", "close": 0.8764878, "volume": 11237835.0}, {"date": "2018-11-07", "close": 0.8764878, "volume": 21817642.0}, {"date": "2018-11-08", "close": 0.88214256, "volume": 35934772.0}, {"date": "2018-11-09", "close": 0.87271796, "volume": 19142372.0}, {"date": "2018-11-12", "close": 0.88402748, "volume": 27781285.0}, {"date": "2018-11-13", "close": 0.86329336, "volume": 30047408.0}, {"date": "2018-11-14", "close": 0.85575368, "volume": 24554209.0}, {"date": "2018-11-15", "close": 0.85575368, "volume": 25183992.0}, {"date": "2018-11-16", "close": 0.85198384, "volume": 15687610.0}, {"date": "2018-11-19", "close": 0.85009892, "volume": 13102312.0}, {"date": "2018-11-20", "close": 0.84067432, "volume": 14213256.0}, {"date": "2018-11-21", "close": 0.82747988, "volume": 21114657.0}, {"date": "2018-11-22", "close": 0.8293648, "volume": 27213680.0}, {"date": "2018-11-23", "close": 0.83124972, "volume": 18219187.0}, {"date": "2018-11-26", "close": 0.83690448, "volume": 22544129.0}, {"date": "2018-11-27", "close": 0.848214, "volume": 19168840.0}, {"date": "2018-11-28", "close": 0.84067432, "volume": 14308963.0}, {"date": "2018-11-29", "close": 0.84067432, "volume": 24817679.0}, {"date": "2018-11-30", "close": 0.80863068, "volume": 73639088.0}, {"date": "2018-12-03", "close": 0.81805528, "volume": 26686952.0}, {"date": "2018-12-04", "close": 0.8199402, "volume": 28418580.0}, {"date": "2018-12-05", "close": 0.8105156, "volume": 36202640.0}, {"date": "2018-12-06", "close": 0.80297592, "volume": 27811467.0}, {"date": "2018-12-07", "close": 0.81805528, "volume": 20837171.0}, {"date": "2018-12-10", "close": 0.80297592, "volume": 27867639.0}, {"date": "2018-12-11", "close": 0.79355132, "volume": 22455643.0}, {"date": "2018-12-12", "close": 0.81617036, "volume": 30790665.0}, {"date": "2018-12-13", "close": 0.80486084, "volume": 50962232.0}, {"date": "2018-12-14", "close": 0.80674576, "volume": 26693854.0}, {"date": "2018-12-17", "close": 0.82371004, "volume": 23176750.0}, {"date": "2018-12-18", "close": 0.80297592, "volume": 25601845.0}, {"date": "2018-12-19", "close": 0.80486084, "volume": 43088688.0}, {"date": "2018-12-20", "close": 0.80297592, "volume": 46653694.0}, {"date": "2018-12-21", "close": 0.78035688, "volume": 66655455.0}, {"date": "2018-12-24", "close": 0.78601164, "volume": 9693202.0}, {"date": "2018-12-27", "close": 0.80863068, "volume": 22241522.0}, {"date": "2018-12-28", "close": 0.81240052, "volume": 11390802.0}, {"date": "2018-12-31", "close": 0.80863068, "volume": 6443393.0}, {"date": "2019-01-02", "close": 0.79920608, "volume": 17489888.0}, {"date": "2019-01-03", "close": 0.79732116, "volume": 19541376.0}, {"date": "2019-01-04", "close": 0.79920608, "volume": 17259125.0}, {"date": "2019-01-07", "close": 0.80863068, "volume": 14090083.0}, {"date": "2019-01-08", "close": 0.83501956, "volume": 34996987.0}, {"date": "2019-01-09", "close": 0.85009892, "volume": 38209234.0}, {"date": "2019-01-10", "close": 0.85575368, "volume": 25776044.0}, {"date": "2019-01-11", "close": 0.86894812, "volume": 28656818.0}, {"date": "2019-01-14", "close": 0.87271796, "volume": 26698703.0}, {"date": "2019-01-15", "close": 0.8764878, "volume": 27295312.0}, {"date": "2019-01-16", "close": 0.86894812, "volume": 30235655.0}, {"date": "2019-01-17", "close": 0.8670632, "volume": 18141231.0}, {"date": "2019-01-18", "close": 0.87271796, "volume": 29173381.0}, {"date": "2019-01-21", "close": 0.88779732, "volume": 17693701.0}, {"date": "2019-01-22", "close": 0.87837272, "volume": 21844816.0}, {"date": "2019-01-23", "close": 0.88214256, "volume": 22956370.0}, {"date": "2019-01-24", "close": 0.88402748, "volume": 23588487.0}, {"date": "2019-01-25", "close": 0.88402748, "volume": 43680480.0}, {"date": "2019-01-29", "close": 0.88968224, "volume": 25104705.0}, {"date": "2019-01-30", "close": 0.87837272, "volume": 26476089.0}, {"date": "2019-01-31", "close": 0.8764878, "volume": 37800230.0}, {"date": "2019-02-01", "close": 0.87837272, "volume": 14358323.0}, {"date": "2019-02-04", "close": 0.88025764, "volume": 15399269.0}, {"date": "2019-02-05", "close": 0.88402748, "volume": 32204693.0}, {"date": "2019-02-06", "close": 0.89910684, "volume": 18729676.0}, {"date": "2019-02-07", "close": 0.90664652, "volume": 20668861.0}, {"date": "2019-02-08", "close": 0.9047616, "volume": 21955738.0}, {"date": "2019-02-11", "close": 0.9047616, "volume": 13568958.0}, {"date": "2019-02-12", "close": 0.89910684, "volume": 35574725.0}, {"date": "2019-02-13", "close": 0.86329336, "volume": 86768091.0}, {"date": "2019-02-14", "close": 0.85386876, "volume": 50545201.0}, {"date": "2019-02-15", "close": 0.87460288, "volume": 60601315.0}, {"date": "2019-02-18", "close": 0.85198384, "volume": 24682788.0}, {"date": "2019-02-19", "close": 0.85009892, "volume": 26597399.0}, {"date": "2019-02-20", "close": 0.84632908, "volume": 34278680.0}, {"date": "2019-02-21", "close": 0.85952352, "volume": 31779439.0}, {"date": "2019-02-22", "close": 0.88402748, "volume": 34199611.0}, {"date": "2019-02-25", "close": 0.87837272, "volume": 15573393.0}, {"date": "2019-02-26", "close": 0.8764878, "volume": 22163222.0}, {"date": "2019-02-27", "close": 0.89156716, "volume": 21863405.0}, {"date": "2019-02-28", "close": 0.88968224, "volume": 26367374.0}, {"date": "2019-03-01", "close": 0.90099176, "volume": 25860408.0}, {"date": "2019-03-04", "close": 0.90287668, "volume": 17735655.0}, {"date": "2019-03-05", "close": 0.88968224, "volume": 34338221.0}, {"date": "2019-03-06", "close": 0.8859124, "volume": 30280076.0}, {"date": "2019-03-07", "close": 0.90287668, "volume": 38473124.0}, {"date": "2019-03-08", "close": 0.90099176, "volume": 27384255.0}, {"date": "2019-03-11", "close": 0.88214256, "volume": 33120700.0}, {"date": "2019-03-12", "close": 0.87460288, "volume": 18407975.0}, {"date": "2019-03-13", "close": 0.87460288, "volume": 22557143.0}, {"date": "2019-03-14", "close": 0.8764878, "volume": 21587654.0}, {"date": "2019-03-15", "close": 0.88025764, "volume": 68711319.0}, {"date": "2019-03-18", "close": 0.8859124, "volume": 14624233.0}, {"date": "2019-03-19", "close": 0.88968224, "volume": 11896797.0}, {"date": "2019-03-20", "close": 0.89156716, "volume": 20504403.0}, {"date": "2019-03-21", "close": 0.88214256, "volume": 31002043.0}, {"date": "2019-03-22", "close": 0.88968224, "volume": 13742058.0}, {"date": "2019-03-25", "close": 0.88214256, "volume": 10470333.0}, {"date": "2019-03-26", "close": 0.8764878, "volume": 16622133.0}, {"date": "2019-03-27", "close": 0.86894812, "volume": 28005783.0}, {"date": "2019-03-28", "close": 0.8764878, "volume": 41651471.0}, {"date": "2019-03-29", "close": 0.87083304, "volume": 29534564.0}, {"date": "2019-04-01", "close": 0.88779732, "volume": 24363172.0}, {"date": "2019-04-02", "close": 0.91607112, "volume": 38040373.0}, {"date": "2019-04-03", "close": 0.92549572, "volume": 36818942.0}, {"date": "2019-04-04", "close": 0.9141862, "volume": 22379167.0}, {"date": "2019-04-05", "close": 0.90664652, "volume": 18726784.0}, {"date": "2019-04-08", "close": 0.91984096, "volume": 19348052.0}, {"date": "2019-04-09", "close": 0.91984096, "volume": 14198990.0}, {"date": "2019-04-10", "close": 0.9141862, "volume": 12786808.0}, {"date": "2019-04-11", "close": 0.91607112, "volume": 26647736.0}, {"date": "2019-04-12", "close": 0.92549572, "volume": 25466476.0}, {"date": "2019-04-15", "close": 0.91607112, "volume": 69807329.0}, {"date": "2019-04-16", "close": 0.90099176, "volume": 30997448.0}, {"date": "2019-04-17", "close": 0.90664652, "volume": 34659938.0}, {"date": "2019-04-18", "close": 0.90099176, "volume": 53427519.0}, {"date": "2019-04-23", "close": 0.91984096, "volume": 32505523.0}, {"date": "2019-04-24", "close": 0.92549572, "volume": 37720253.0}, {"date": "2019-04-26", "close": 0.92549572, "volume": 20282537.0}, {"date": "2019-04-29", "close": 0.92172588, "volume": 15329377.0}, {"date": "2019-04-30", "close": 0.90287668, "volume": 53545928.0}, {"date": "2019-05-01", "close": 0.90287668, "volume": 22685515.0}, {"date": "2019-05-02", "close": 0.90099176, "volume": 24305578.0}, {"date": "2019-05-03", "close": 0.89345208, "volume": 30585659.0}, {"date": "2019-05-06", "close": 0.8764878, "volume": 40867029.0}, {"date": "2019-05-07", "close": 0.87083304, "volume": 55959924.0}, {"date": "2019-05-08", "close": 0.8670632, "volume": 25798336.0}, {"date": "2019-05-09", "close": 0.87271796, "volume": 18806841.0}, {"date": "2019-05-10", "close": 0.86894812, "volume": 22665137.0}, {"date": "2019-05-13", "close": 0.8670632, "volume": 19689578.0}, {"date": "2019-05-14", "close": 0.86140844, "volume": 27510239.0}, {"date": "2019-05-15", "close": 0.86517828, "volume": 21751618.0}, {"date": "2019-05-16", "close": 0.87460288, "volume": 22657397.0}, {"date": "2019-05-17", "close": 0.87083304, "volume": 25734875.0}, {"date": "2019-05-20", "close": 0.8764878, "volume": 25569027.0}, {"date": "2019-05-21", "close": 0.87460288, "volume": 30550183.0}, {"date": "2019-05-22", "close": 0.87460288, "volume": 24265889.0}, {"date": "2019-05-23", "close": 0.87083304, "volume": 30367167.0}, {"date": "2019-05-24", "close": 0.8670632, "volume": 23550867.0}, {"date": "2019-05-27", "close": 0.86894812, "volume": 22048363.0}, {"date": "2019-05-28", "close": 0.85952352, "volume": 87072231.0}, {"date": "2019-05-29", "close": 0.85386876, "volume": 37770579.0}, {"date": "2019-05-30", "close": 0.85386876, "volume": 18093893.0}, {"date": "2019-05-31", "close": 0.85009892, "volume": 47616111.0}, {"date": "2019-06-03", "close": 0.84255924, "volume": 41882335.0}, {"date": "2019-06-04", "close": 0.83124972, "volume": 27232721.0}, {"date": "2019-06-05", "close": 0.83124972, "volume": 28240907.0}, {"date": "2019-06-06", "close": 0.8387894, "volume": 31276388.0}, {"date": "2019-06-07", "close": 0.84444416, "volume": 42655084.0}, {"date": "2019-06-11", "close": 0.87271796, "volume": 42392420.0}, {"date": "2019-06-12", "close": 0.85952352, "volume": 43524118.0}, {"date": "2019-06-13", "close": 0.85575368, "volume": 34217436.0}, {"date": "2019-06-14", "close": 0.86517828, "volume": 27808697.0}, {"date": "2019-06-17", "close": 0.86140844, "volume": 20731548.0}, {"date": "2019-06-18", "close": 0.86329336, "volume": 36610238.0}, {"date": "2019-06-19", "close": 0.87837272, "volume": 34107119.0}, {"date": "2019-06-20", "close": 0.86894812, "volume": 45965855.0}, {"date": "2019-06-21", "close": 0.8576386, "volume": 48175127.0}, {"date": "2019-06-24", "close": 0.86140844, "volume": 17196682.0}, {"date": "2019-06-25", "close": 0.85386876, "volume": 17311695.0}, {"date": "2019-06-26", "close": 0.84632908, "volume": 32025996.0}, {"date": "2019-06-27", "close": 0.84444416, "volume": 51763544.0}, {"date": "2019-06-28", "close": 0.8387894, "volume": 34976291.0}, {"date": "2019-07-01", "close": 0.84444416, "volume": 40703255.0}, {"date": "2019-07-02", "close": 0.85575368, "volume": 32714598.0}, {"date": "2019-07-03", "close": 0.8576386, "volume": 27183493.0}, {"date": "2019-07-04", "close": 0.8576386, "volume": 17368886.0}, {"date": "2019-07-05", "close": 0.86517828, "volume": 22550400.0}, {"date": "2019-07-08", "close": 0.87271796, "volume": 27289917.0}, {"date": "2019-07-09", "close": 0.88214256, "volume": 31782113.0}, {"date": "2019-07-10", "close": 0.88402748, "volume": 22416055.0}, {"date": "2019-07-11", "close": 0.87837272, "volume": 19526383.0}, {"date": "2019-07-12", "close": 0.87083304, "volume": 21799339.0}, {"date": "2019-07-15", "close": 0.8764878, "volume": 16387497.0}, {"date": "2019-07-16", "close": 0.87460288, "volume": 14854227.0}, {"date": "2019-07-17", "close": 0.87083304, "volume": 17908797.0}, {"date": "2019-07-18", "close": 0.8670632, "volume": 15549859.0}, {"date": "2019-07-19", "close": 0.8670632, "volume": 24141269.0}, {"date": "2019-07-22", "close": 0.8670632, "volume": 43966816.0}, {"date": "2019-07-23", "close": 0.86894812, "volume": 26561711.0}, {"date": "2019-07-24", "close": 0.86517828, "volume": 51877072.0}, {"date": "2019-07-25", "close": 0.85198384, "volume": 90979214.0}, {"date": "2019-07-26", "close": 0.85575368, "volume": 48236928.0}, {"date": "2019-07-29", "close": 0.85575368, "volume": 32708714.0}, {"date": "2019-07-30", "close": 0.85386876, "volume": 28999013.0}, {"date": "2019-07-31", "close": 0.84632908, "volume": 47933435.0}, {"date": "2019-08-01", "close": 0.84255924, "volume": 25250149.0}, {"date": "2019-08-02", "close": 0.83313464, "volume": 16256823.0}, {"date": "2019-08-05", "close": 0.81240052, "volume": 33101155.0}, {"date": "2019-08-06", "close": 0.80486084, "volume": 41534543.0}, {"date": "2019-08-07", "close": 0.81617036, "volume": 40306756.0}, {"date": "2019-08-08", "close": 0.82371004, "volume": 38899720.0}, {"date": "2019-08-09", "close": 0.82559496, "volume": 26390770.0}, {"date": "2019-08-12", "close": 0.83313464, "volume": 26477877.0}, {"date": "2019-08-13", "close": 0.82371004, "volume": 29324120.0}, {"date": "2019-08-14", "close": 0.8293648, "volume": 85081871.0}, {"date": "2019-08-15", "close": 0.8387894, "volume": 62401296.0}, {"date": "2019-08-16", "close": 0.83501956, "volume": 35927631.0}, {"date": "2019-08-19", "close": 0.83313464, "volume": 27932745.0}, {"date": "2019-08-20", "close": 0.8387894, "volume": 41686650.0}, {"date": "2019-08-21", "close": 0.82371004, "volume": 23939371.0}, {"date": "2019-08-22", "close": 0.82182512, "volume": 30222842.0}, {"date": "2019-08-23", "close": 0.84444416, "volume": 29412728.0}, {"date": "2019-08-26", "close": 0.848214, "volume": 31842296.0}, {"date": "2019-08-27", "close": 0.87271796, "volume": 43481888.0}, {"date": "2019-08-28", "close": 0.87271796, "volume": 26220121.0}, {"date": "2019-08-29", "close": 0.87083304, "volume": 29838237.0}, {"date": "2019-08-30", "close": 0.88779732, "volume": 37294044.0}, {"date": "2019-09-02", "close": 0.88214256, "volume": 15398569.0}, {"date": "2019-09-03", "close": 0.8764878, "volume": 15348413.0}, {"date": "2019-09-04", "close": 0.87837272, "volume": 25133300.0}, {"date": "2019-09-05", "close": 0.88968224, "volume": 20844466.0}, {"date": "2019-09-06", "close": 0.89910684, "volume": 20997830.0}, {"date": "2019-09-09", "close": 0.90287668, "volume": 14187244.0}, {"date": "2019-09-10", "close": 0.89910684, "volume": 20877379.0}, {"date": "2019-09-11", "close": 0.89910684, "volume": 25222222.0}, {"date": "2019-09-12", "close": 0.90664652, "volume": 19635380.0}, {"date": "2019-09-13", "close": 0.91041636, "volume": 26000886.0}, {"date": "2019-09-16", "close": 0.9047616, "volume": 21693255.0}, {"date": "2019-09-17", "close": 0.90099176, "volume": 31328810.0}, {"date": "2019-09-18", "close": 0.91041636, "volume": 29814353.0}, {"date": "2019-09-19", "close": 0.91230128, "volume": 44874048.0}, {"date": "2019-09-20", "close": 0.91607112, "volume": 45437308.0}, {"date": "2019-09-23", "close": 0.9141862, "volume": 10938050.0}, {"date": "2019-09-24", "close": 0.91984096, "volume": 20812549.0}, {"date": "2019-09-25", "close": 0.91795604, "volume": 18672792.0}, {"date": "2019-09-26", "close": 0.91041636, "volume": 17273433.0}, {"date": "2019-09-27", "close": 0.91795604, "volume": 17145439.0}, {"date": "2019-09-30", "close": 0.9141862, "volume": 21703897.0}, {"date": "2019-10-01", "close": 0.92549572, "volume": 23080566.0}, {"date": "2019-10-02", "close": 0.91607112, "volume": 20634908.0}, {"date": "2019-10-03", "close": 0.9141862, "volume": 48676697.0}, {"date": "2019-10-04", "close": 0.91041636, "volume": 24968243.0}, {"date": "2019-10-07", "close": 0.9141862, "volume": 10853193.0}, {"date": "2019-10-08", "close": 0.9236108, "volume": 14611527.0}, {"date": "2019-10-09", "close": 0.9141862, "volume": 28053599.0}, {"date": "2019-10-10", "close": 0.90853144, "volume": 32139046.0}, {"date": "2019-10-11", "close": 0.91607112, "volume": 24436873.0}, {"date": "2019-10-14", "close": 0.90853144, "volume": 29770213.0}, {"date": "2019-10-15", "close": 0.9141862, "volume": 18665211.0}, {"date": "2019-10-16", "close": 0.9330354, "volume": 50318963.0}, {"date": "2019-10-17", "close": 0.9236108, "volume": 20318385.0}, {"date": "2019-10-18", "close": 0.91230128, "volume": 22460789.0}, {"date": "2019-10-21", "close": 0.91795604, "volume": 20401412.0}, {"date": "2019-10-22", "close": 0.9141862, "volume": 20567732.0}, {"date": "2019-10-23", "close": 0.91230128, "volume": 17292644.0}, {"date": "2019-10-24", "close": 0.9141862, "volume": 57409190.0}, {"date": "2019-10-25", "close": 0.91230128, "volume": 26474720.0}, {"date": "2019-10-28", "close": 0.9141862, "volume": 15908824.0}, {"date": "2019-10-29", "close": 0.9141862, "volume": 12777571.0}, {"date": "2019-10-30", "close": 0.90664652, "volume": 18406840.0}, {"date": "2019-10-31", "close": 0.9047616, "volume": 15284696.0}, {"date": "2019-11-01", "close": 0.90664652, "volume": 20153545.0}, {"date": "2019-11-04", "close": 0.91041636, "volume": 13049997.0}, {"date": "2019-11-05", "close": 0.91230128, "volume": 19634563.0}, {"date": "2019-11-06", "close": 0.89156716, "volume": 35854036.0}, {"date": "2019-11-07", "close": 0.90099176, "volume": 20654882.0}, {"date": "2019-11-08", "close": 0.90287668, "volume": 21240244.0}, {"date": "2019-11-11", "close": 0.90664652, "volume": 15275269.0}, {"date": "2019-11-12", "close": 0.90664652, "volume": 20089245.0}, {"date": "2019-11-13", "close": 0.9047616, "volume": 26423381.0}, {"date": "2019-11-14", "close": 0.90287668, "volume": 51564878.0}, {"date": "2019-11-15", "close": 0.90287668, "volume": 21205229.0}, {"date": "2019-11-18", "close": 0.91230128, "volume": 30447786.0}, {"date": "2019-11-19", "close": 0.91795604, "volume": 28861448.0}, {"date": "2019-11-20", "close": 0.91607112, "volume": 46305891.0}, {"date": "2019-11-21", "close": 0.9047616, "volume": 22664490.0}, {"date": "2019-11-22", "close": 0.89722192, "volume": 28116981.0}, {"date": "2019-11-25", "close": 0.89156716, "volume": 19799647.0}, {"date": "2019-11-26", "close": 0.895337, "volume": 38236599.0}, {"date": "2019-11-27", "close": 0.90287668, "volume": 26089081.0}, {"date": "2019-11-28", "close": 0.90853144, "volume": 24665232.0}, {"date": "2019-11-29", "close": 0.90287668, "volume": 66144133.0}, {"date": "2019-12-02", "close": 0.88968224, "volume": 32928681.0}, {"date": "2019-12-03", "close": 0.88025764, "volume": 33026192.0}, {"date": "2019-12-04", "close": 0.87271796, "volume": 30019762.0}, {"date": "2019-12-05", "close": 0.88214256, "volume": 19988758.0}, {"date": "2019-12-06", "close": 0.88402748, "volume": 18022632.0}, {"date": "2019-12-09", "close": 0.8859124, "volume": 29938629.0}, {"date": "2019-12-10", "close": 0.87460288, "volume": 20780840.0}, {"date": "2019-12-11", "close": 0.8859124, "volume": 30906861.0}, {"date": "2019-12-12", "close": 0.88025764, "volume": 21178061.0}, {"date": "2019-12-13", "close": 0.88779732, "volume": 20185849.0}, {"date": "2019-12-16", "close": 0.89156716, "volume": 27738419.0}, {"date": "2019-12-17", "close": 0.89345208, "volume": 26771693.0}, {"date": "2019-12-18", "close": 0.89345208, "volume": 34646468.0}, {"date": "2019-12-19", "close": 0.90099176, "volume": 37796474.0}, {"date": "2019-12-20", "close": 0.895337, "volume": 49119379.0}, {"date": "2019-12-23", "close": 0.88025764, "volume": 18150160.0}, {"date": "2019-12-24", "close": 0.8764878, "volume": 5534474.0}, {"date": "2019-12-27", "close": 0.88025764, "volume": 10003427.0}, {"date": "2019-12-30", "close": 0.88214256, "volume": 9833765.0}, {"date": "2019-12-31", "close": 0.85386876, "volume": 14819430.0}, {"date": "2020-01-02", "close": 0.85952352, "volume": 16122727.0}, {"date": "2020-01-03", "close": 0.86140844, "volume": 16619570.0}, {"date": "2020-01-06", "close": 0.85386876, "volume": 23766149.0}, {"date": "2020-01-07", "close": 0.8670632, "volume": 14976843.0}, {"date": "2020-01-08", "close": 0.85575368, "volume": 24007120.0}, {"date": "2020-01-09", "close": 0.86517828, "volume": 21104535.0}, {"date": "2020-01-10", "close": 0.8764878, "volume": 28823764.0}, {"date": "2020-01-13", "close": 0.88402748, "volume": 17838460.0}, {"date": "2020-01-14", "close": 0.8859124, "volume": 29065488.0}, {"date": "2020-01-15", "close": 0.88214256, "volume": 16113363.0}, {"date": "2020-01-16", "close": 0.88968224, "volume": 50334253.0}, {"date": "2020-01-17", "close": 0.895337, "volume": 25662559.0}, {"date": "2020-01-20", "close": 0.88968224, "volume": 21541805.0}, {"date": "2020-01-21", "close": 0.88968224, "volume": 18075160.0}, {"date": "2020-01-22", "close": 0.895337, "volume": 22491188.0}, {"date": "2020-01-23", "close": 0.895337, "volume": 16805456.0}, {"date": "2020-01-24", "close": 0.895337, "volume": 14207813.0}, {"date": "2020-01-28", "close": 0.87460288, "volume": 24311812.0}, {"date": "2020-01-29", "close": 0.87837272, "volume": 24262409.0}, {"date": "2020-01-30", "close": 0.87837272, "volume": 20684862.0}, {"date": "2020-01-31", "close": 0.88402748, "volume": 30674416.0}, {"date": "2020-02-03", "close": 0.86894812, "volume": 20622902.0}, {"date": "2020-02-04", "close": 0.86894812, "volume": 21938401.0}, {"date": "2020-02-05", "close": 0.87271796, "volume": 21564204.0}, {"date": "2020-02-06", "close": 0.86140844, "volume": 40616201.0}, {"date": "2020-02-07", "close": 0.86517828, "volume": 24598890.0}, {"date": "2020-02-10", "close": 0.86894812, "volume": 12062395.0}, {"date": "2020-02-11", "close": 0.8764878, "volume": 13798824.0}, {"date": "2020-02-12", "close": 0.87460288, "volume": 16140664.0}, {"date": "2020-02-13", "close": 0.87460288, "volume": 19951329.0}, {"date": "2020-02-14", "close": 0.8764878, "volume": 21002446.0}, {"date": "2020-02-17", "close": 0.8670632, "volume": 9975256.0}, {"date": "2020-02-18", "close": 0.86140844, "volume": 21216837.0}, {"date": "2020-02-19", "close": 0.81240052, "volume": 174000483.0}, {"date": "2020-02-20", "close": 0.80486084, "volume": 52948804.0}, {"date": "2020-02-21", "close": 0.78601164, "volume": 58903089.0}, {"date": "2020-02-24", "close": 0.76150768, "volume": 40786352.0}, {"date": "2020-02-25", "close": 0.75962276, "volume": 103186851.0}, {"date": "2020-02-26", "close": 0.74077356, "volume": 66337707.0}, {"date": "2020-02-27", "close": 0.73134896, "volume": 62481729.0}, {"date": "2020-02-28", "close": 0.71438468, "volume": 62260690.0}, {"date": "2020-03-02", "close": 0.72192436, "volume": 61131263.0}, {"date": "2020-03-03", "close": 0.70496008, "volume": 67216800.0}, {"date": "2020-03-04", "close": 0.69930532, "volume": 59278160.0}, {"date": "2020-03-05", "close": 0.69553548, "volume": 38679567.0}, {"date": "2020-03-06", "close": 0.6785712, "volume": 55882080.0}, {"date": "2020-03-09", "close": 0.63521804, "volume": 96943828.0}, {"date": "2020-03-10", "close": 0.63898788, "volume": 126153036.0}, {"date": "2020-03-11", "close": 0.6408728, "volume": 65583791.0}, {"date": "2020-03-12", "close": 0.6220236, "volume": 150774744.0}, {"date": "2020-03-13", "close": 0.6220236, "volume": 186477166.0}, {"date": "2020-03-16", "close": 0.5466268, "volume": 122703335.0}, {"date": "2020-03-17", "close": 0.50327364, "volume": 134437149.0}, {"date": "2020-03-18", "close": 0.47688476, "volume": 99527046.0}, {"date": "2020-03-19", "close": 0.45426572, "volume": 82824677.0}, {"date": "2020-03-20", "close": 0.47311492, "volume": 100102095.0}, {"date": "2020-03-23", "close": 0.41091256, "volume": 81128191.0}, {"date": "2020-03-24", "close": 0.44107128, "volume": 66223028.0}, {"date": "2020-03-25", "close": 0.44672604, "volume": 59986153.0}, {"date": "2020-03-26", "close": 0.48819428, "volume": 58510950.0}, {"date": "2020-03-27", "close": 0.4429562, "volume": 81218837.0}, {"date": "2020-03-30", "close": 0.4618054, "volume": 59659253.0}, {"date": "2020-03-31", "close": 0.47688476, "volume": 86120132.0}, {"date": "2020-04-01", "close": 0.50515856, "volume": 60904967.0}, {"date": "2020-04-02", "close": 0.4995038, "volume": 65989522.0}, {"date": "2020-04-03", "close": 0.46746016, "volume": 68393168.0}, {"date": "2020-04-06", "close": 0.5089284, "volume": 70113172.0}, {"date": "2020-04-07", "close": 0.52212284, "volume": 130574555.0}, {"date": "2020-04-08", "close": 0.52023792, "volume": 92211213.0}, {"date": "2020-04-09", "close": 0.53908712, "volume": 72651837.0}, {"date": "2020-04-14", "close": 0.55793632, "volume": 61558496.0}, {"date": "2020-04-15", "close": 0.565476, "volume": 60084890.0}, {"date": "2020-04-16", "close": 0.5466268, "volume": 68049535.0}, {"date": "2020-04-17", "close": 0.56170616, "volume": 44975262.0}, {"date": "2020-04-20", "close": 0.56170616, "volume": 40159805.0}, {"date": "2020-04-21", "close": 0.5466268, "volume": 47709001.0}, {"date": "2020-04-22", "close": 0.53154744, "volume": 68490291.0}, {"date": "2020-04-23", "close": 0.5277776, "volume": 31981999.0}, {"date": "2020-04-24", "close": 0.52400776, "volume": 40742769.0}, {"date": "2020-04-27", "close": 0.54474188, "volume": 43101400.0}, {"date": "2020-04-28", "close": 0.55982124, "volume": 133425413.0}, {"date": "2020-04-29", "close": 0.59940456, "volume": 42795111.0}, {"date": "2020-04-30", "close": 0.60694424, "volume": 96749443.0}, {"date": "2020-05-01", "close": 0.58055536, "volume": 51906070.0}, {"date": "2020-05-04", "close": 0.57678552, "volume": 33965898.0}, {"date": "2020-05-05", "close": 0.58997996, "volume": 18125337.0}, {"date": "2020-05-06", "close": 0.5937498, "volume": 22023126.0}, {"date": "2020-05-07", "close": 0.59186488, "volume": 25154696.0}, {"date": "2020-05-08", "close": 0.59186488, "volume": 32356477.0}, {"date": "2020-05-11", "close": 0.612599, "volume": 27576406.0}, {"date": "2020-05-12", "close": 0.5937498, "volume": 37097548.0}, {"date": "2020-05-13", "close": 0.59563472, "volume": 30052538.0}, {"date": "2020-05-14", "close": 0.57867044, "volume": 26030526.0}, {"date": "2020-05-15", "close": 0.58809504, "volume": 21156044.0}, {"date": "2020-05-18", "close": 0.59751964, "volume": 20631003.0}, {"date": "2020-05-19", "close": 0.612599, "volume": 35219346.0}, {"date": "2020-05-20", "close": 0.61448392, "volume": 24890791.0}, {"date": "2020-05-21", "close": 0.60505932, "volume": 41114626.0}, {"date": "2020-05-22", "close": 0.6031744, "volume": 38812130.0}, {"date": "2020-05-25", "close": 0.61825376, "volume": 25627708.0}, {"date": "2020-05-26", "close": 0.62579344, "volume": 53600874.0}, {"date": "2020-05-27", "close": 0.63898788, "volume": 38322152.0}, {"date": "2020-05-28", "close": 0.62390852, "volume": 59000011.0}, {"date": "2020-05-29", "close": 0.60694424, "volume": 163087319.0}, {"date": "2020-06-01", "close": 0.612599, "volume": 42523921.0}, {"date": "2020-06-02", "close": 0.62956328, "volume": 36437101.0}, {"date": "2020-06-03", "close": 0.6502974, "volume": 36791646.0}, {"date": "2020-06-04", "close": 0.6502974, "volume": 47061223.0}, {"date": "2020-06-05", "close": 0.6502974, "volume": 24950656.0}, {"date": "2020-06-09", "close": 0.68234104, "volume": 69566358.0}, {"date": "2020-06-10", "close": 0.6879958, "volume": 42642972.0}, {"date": "2020-06-11", "close": 0.64841248, "volume": 87513093.0}, {"date": "2020-06-12", "close": 0.6314482, "volume": 63497618.0}, {"date": "2020-06-15", "close": 0.61448392, "volume": 54694968.0}, {"date": "2020-06-16", "close": 0.65595216, "volume": 55264351.0}, {"date": "2020-06-17", "close": 0.67103152, "volume": 63968895.0}, {"date": "2020-06-18", "close": 0.64841248, "volume": 66743681.0}, {"date": "2020-06-19", "close": 0.64652756, "volume": 94334407.0}, {"date": "2020-06-22", "close": 0.62956328, "volume": 35012886.0}, {"date": "2020-06-23", "close": 0.64841248, "volume": 35219718.0}, {"date": "2020-06-24", "close": 0.65218232, "volume": 39644335.0}, {"date": "2020-06-25", "close": 0.62013868, "volume": 37990557.0}, {"date": "2020-06-26", "close": 0.62390852, "volume": 53638287.0}, {"date": "2020-06-29", "close": 0.62956328, "volume": 40451213.0}, {"date": "2020-06-30", "close": 0.63710296, "volume": 49730424.0}, {"date": "2020-07-01", "close": 0.6408728, "volume": 28238376.0}, {"date": "2020-07-02", "close": 0.64275772, "volume": 26380488.0}, {"date": "2020-07-03", "close": 0.63898788, "volume": 23252997.0}, {"date": "2020-07-06", "close": 0.63710296, "volume": 31255449.0}, {"date": "2020-07-07", "close": 0.62767836, "volume": 44089404.0}, {"date": "2020-07-08", "close": 0.61071408, "volume": 26898436.0}, {"date": "2020-07-09", "close": 0.61071408, "volume": 35380817.0}, {"date": "2020-07-10", "close": 0.61071408, "volume": 18525741.0}, {"date": "2020-07-13", "close": 0.62579344, "volume": 29986461.0}, {"date": "2020-07-14", "close": 0.61071408, "volume": 25053997.0}, {"date": "2020-07-15", "close": 0.62956328, "volume": 26670188.0}, {"date": "2020-07-16", "close": 0.62956328, "volume": 21313684.0}, {"date": "2020-07-17", "close": 0.62956328, "volume": 25551917.0}, {"date": "2020-07-20", "close": 0.61636884, "volume": 31568024.0}, {"date": "2020-07-21", "close": 0.64464264, "volume": 47366546.0}, {"date": "2020-07-22", "close": 0.6502974, "volume": 43762881.0}, {"date": "2020-07-23", "close": 0.68234104, "volume": 97232121.0}, {"date": "2020-07-24", "close": 0.68611088, "volume": 27665514.0}, {"date": "2020-07-27", "close": 0.68045612, "volume": 39857644.0}, {"date": "2020-07-28", "close": 0.67291644, "volume": 34587898.0}, {"date": "2020-07-29", "close": 0.67103152, "volume": 29160208.0}, {"date": "2020-07-30", "close": 0.659722, "volume": 28711213.0}, {"date": "2020-07-31", "close": 0.67103152, "volume": 55018781.0}, {"date": "2020-08-03", "close": 0.659722, "volume": 58601378.0}, {"date": "2020-08-04", "close": 0.68045612, "volume": 55644377.0}, {"date": "2020-08-05", "close": 0.66349184, "volume": 39691372.0}, {"date": "2020-08-06", "close": 0.66537676, "volume": 28896712.0}, {"date": "2020-08-07", "close": 0.6691466, "volume": 29143518.0}, {"date": "2020-08-10", "close": 0.659722, "volume": 29585266.0}, {"date": "2020-08-11", "close": 0.659722, "volume": 32994610.0}, {"date": "2020-08-12", "close": 0.659722, "volume": 24016091.0}, {"date": "2020-08-13", "close": 0.66726168, "volume": 30370573.0}, {"date": "2020-08-14", "close": 0.67668628, "volume": 47169970.0}, {"date": "2020-08-17", "close": 0.68611088, "volume": 46784065.0}, {"date": "2020-08-18", "close": 0.69176564, "volume": 52867050.0}, {"date": "2020-08-24", "close": 0.690789, "volume": 56505733.0}, {"date": "2020-08-25", "close": 0.690789, "volume": 39797451.0}, {"date": "2020-08-26", "close": 0.690789, "volume": 42522244.0}, {"date": "2020-08-27", "close": 0.696498, "volume": 42226327.0}, {"date": "2020-08-28", "close": 0.694595, "volume": 57002827.0}, {"date": "2020-08-31", "close": 0.688886, "volume": 43709401.0}, {"date": "2020-09-01", "close": 0.66605, "volume": 49711035.0}, {"date": "2020-09-02", "close": 0.675565, "volume": 36078607.0}, {"date": "2020-09-03", "close": 0.690789, "volume": 31474834.0}, {"date": "2020-09-04", "close": 0.675565, "volume": 20176458.0}, {"date": "2020-09-07", "close": 0.677468, "volume": 24048418.0}, {"date": "2020-09-08", "close": 0.690789, "volume": 22258087.0}, {"date": "2020-09-09", "close": 0.677468, "volume": 38744609.0}, {"date": "2020-09-10", "close": 0.66605, "volume": 51674792.0}, {"date": "2020-09-11", "close": 0.654632, "volume": 42265749.0}, {"date": "2020-09-14", "close": 0.662244, "volume": 32218297.0}, {"date": "2020-09-15", "close": 0.648923, "volume": 42780867.0}, {"date": "2020-09-16", "close": 0.650826, "volume": 71711913.0}, {"date": "2020-09-17", "close": 0.641311, "volume": 89704404.0}, {"date": "2020-09-18", "close": 0.645117, "volume": 74394414.0}, {"date": "2020-09-21", "close": 0.643214, "volume": 28015906.0}, {"date": "2020-09-22", "close": 0.633699, "volume": 44161077.0}, {"date": "2020-09-23", "close": 0.656535, "volume": 48644041.0}, {"date": "2020-09-24", "close": 0.656535, "volume": 37356795.0}, {"date": "2020-09-25", "close": 0.654632, "volume": 21150221.0}, {"date": "2020-09-28", "close": 0.658438, "volume": 23638182.0}, {"date": "2020-09-29", "close": 0.654632, "volume": 22957614.0}, {"date": "2020-09-30", "close": 0.635602, "volume": 46765176.0}, {"date": "2020-10-01", "close": 0.656535, "volume": 28300089.0}, {"date": "2020-10-02", "close": 0.639408, "volume": 28809149.0}, {"date": "2020-10-05", "close": 0.650826, "volume": 11231040.0}, {"date": "2020-10-06", "close": 0.66605, "volume": 35731014.0}, {"date": "2020-10-07", "close": 0.664147, "volume": 23694614.0}, {"date": "2020-10-08", "close": 0.667953, "volume": 68140909.0}, {"date": "2020-10-09", "close": 0.669856, "volume": 26786637.0}, {"date": "2020-10-12", "close": 0.658438, "volume": 26595076.0}, {"date": "2020-10-13", "close": 0.656535, "volume": 31216348.0}, {"date": "2020-10-14", "close": 0.654632, "volume": 23390683.0}, {"date": "2020-10-15", "close": 0.645117, "volume": 25200746.0}, {"date": "2020-10-16", "close": 0.643214, "volume": 20349406.0}, {"date": "2020-10-19", "close": 0.648923, "volume": 16780074.0}, {"date": "2020-10-20", "close": 0.654632, "volume": 46551529.0}, {"date": "2020-10-21", "close": 0.675565, "volume": 50722638.0}, {"date": "2020-10-22", "close": 0.654632, "volume": 26661140.0}, {"date": "2020-10-23", "close": 0.658438, "volume": 20688986.0}, {"date": "2020-10-26", "close": 0.652729, "volume": 45105150.0}, {"date": "2020-10-27", "close": 0.631796, "volume": 26835197.0}, {"date": "2020-10-28", "close": 0.641311, "volume": 25632985.0}, {"date": "2020-10-29", "close": 0.639408, "volume": 50095418.0}, {"date": "2020-10-30", "close": 0.626087, "volume": 66117525.0}, {"date": "2020-11-02", "close": 0.629893, "volume": 27060016.0}, {"date": "2020-11-03", "close": 0.658438, "volume": 43165649.0}, {"date": "2020-11-04", "close": 0.662244, "volume": 25640331.0}, {"date": "2020-11-05", "close": 0.673662, "volume": 40739863.0}, {"date": "2020-11-06", "close": 0.78023, "volume": 195456784.0}, {"date": "2020-11-09", "close": 0.757394, "volume": 72240589.0}, {"date": "2020-11-10", "close": 0.755491, "volume": 63375223.0}, {"date": "2020-11-11", "close": 0.774521, "volume": 72259201.0}, {"date": "2020-11-12", "close": 0.776424, "volume": 42903395.0}, {"date": "2020-11-13", "close": 0.772618, "volume": 41262843.0}, {"date": "2020-11-16", "close": 0.782133, "volume": 1089201.0}, {"date": "2020-11-17", "close": 0.784036, "volume": 46984015.0}, {"date": "2020-11-18", "close": 0.784036, "volume": 33426506.0}, {"date": "2020-11-19", "close": 0.78023, "volume": 28131272.0}, {"date": "2020-11-20", "close": 0.772618, "volume": 26052281.0}, {"date": "2020-11-23", "close": 0.770715, "volume": 21816700.0}, {"date": "2020-11-24", "close": 0.759297, "volume": 49601009.0}, {"date": "2020-11-25", "close": 0.759297, "volume": 32204262.0}, {"date": "2020-11-26", "close": 0.753588, "volume": 41786721.0}, {"date": "2020-11-27", "close": 0.747879, "volume": 17802664.0}, {"date": "2020-11-30", "close": 0.730752, "volume": 103966968.0}, {"date": "2020-12-01", "close": 0.74217, "volume": 37062307.0}, {"date": "2020-12-02", "close": 0.736461, "volume": 59527562.0}, {"date": "2020-12-03", "close": 0.732655, "volume": 25436821.0}, {"date": "2020-12-04", "close": 0.738364, "volume": 16942690.0}, {"date": "2020-12-07", "close": 0.744073, "volume": 21894745.0}, {"date": "2020-12-08", "close": 0.734558, "volume": 29826458.0}, {"date": "2020-12-09", "close": 0.740267, "volume": 23643211.0}, {"date": "2020-12-10", "close": 0.745976, "volume": 33809753.0}, {"date": "2020-12-11", "close": 0.747879, "volume": 34945649.0}, {"date": "2020-12-14", "close": 0.751685, "volume": 26785901.0}, {"date": "2020-12-15", "close": 0.744073, "volume": 35584267.0}, {"date": "2020-12-16", "close": 0.772618, "volume": 43010357.0}, {"date": "2020-12-17", "close": 0.765006, "volume": 46057909.0}, {"date": "2020-12-18", "close": 0.7612, "volume": 54024630.0}, {"date": "2020-12-21", "close": 0.749782, "volume": 17491450.0}, {"date": "2020-12-22", "close": 0.747879, "volume": 19512359.0}, {"date": "2020-12-23", "close": 0.755491, "volume": 34545617.0}, {"date": "2020-12-24", "close": 0.763103, "volume": 10300720.0}, {"date": "2020-12-29", "close": 0.768812, "volume": 10684945.0}, {"date": "2020-12-30", "close": 0.765006, "volume": 12140137.0}, {"date": "2020-12-31", "close": 0.74217, "volume": 10613463.0}, {"date": "2021-01-04", "close": 0.759297, "volume": 16273699.0}, {"date": "2021-01-05", "close": 0.749782, "volume": 19491377.0}, {"date": "2021-01-06", "close": 0.747879, "volume": 21150899.0}, {"date": "2021-01-07", "close": 0.768812, "volume": 24009716.0}, {"date": "2021-01-08", "close": 0.772618, "volume": 17470384.0}, {"date": "2021-01-11", "close": 0.765006, "volume": 10282470.0}, {"date": "2021-01-12", "close": 0.757394, "volume": 15265707.0}, {"date": "2021-01-13", "close": 0.763103, "volume": 14782811.0}, {"date": "2021-01-14", "close": 0.7612, "volume": 12892291.0}, {"date": "2021-01-15", "close": 0.757394, "volume": 30519017.0}, {"date": "2021-01-18", "close": 0.749782, "volume": 19999863.0}, {"date": "2021-01-19", "close": 0.785939, "volume": 33037047.0}, {"date": "2021-01-20", "close": 0.784036, "volume": 35908350.0}, {"date": "2021-01-21", "close": 0.785939, "volume": 25643416.0}, {"date": "2021-01-22", "close": 0.795454, "volume": 23725565.0}, {"date": "2021-01-25", "close": 0.810678, "volume": 19295486.0}, {"date": "2021-01-27", "close": 0.787842, "volume": 24249096.0}, {"date": "2021-01-28", "close": 0.765006, "volume": 27135980.0}, {"date": "2021-01-29", "close": 0.759297, "volume": 34024204.0}, {"date": "2021-02-01", "close": 0.78023, "volume": 29300536.0}, {"date": "2021-02-02", "close": 0.848738, "volume": 74847672.0}, {"date": "2021-02-03", "close": 0.869671, "volume": 77107299.0}, {"date": "2021-02-04", "close": 0.85635, "volume": 25123037.0}, {"date": "2021-02-05", "close": 0.873477, "volume": 27068896.0}, {"date": "2021-02-08", "close": 0.892507, "volume": 41216542.0}, {"date": "2021-02-09", "close": 0.860156, "volume": 17477525.0}, {"date": "2021-02-10", "close": 0.869671, "volume": 19856647.0}, {"date": "2021-02-11", "close": 0.860156, "volume": 15458208.0}, {"date": "2021-02-12", "close": 0.844932, "volume": 21894877.0}, {"date": "2021-02-15", "close": 0.852544, "volume": 24498807.0}, {"date": "2021-02-16", "close": 0.848738, "volume": 12701498.0}, {"date": "2021-02-17", "close": 0.839223, "volume": 35322890.0}, {"date": "2021-02-18", "close": 0.886798, "volume": 46590326.0}, {"date": "2021-02-19", "close": 0.873477, "volume": 45350373.0}, {"date": "2021-02-22", "close": 0.863962, "volume": 31122559.0}, {"date": "2021-02-23", "close": 0.852544, "volume": 22865770.0}, {"date": "2021-02-24", "close": 0.852544, "volume": 24460321.0}, {"date": "2021-02-25", "close": 0.871574, "volume": 24095344.0}, {"date": "2021-02-26", "close": 0.846835, "volume": 64562727.0}, {"date": "2021-03-01", "close": 0.867768, "volume": 23390126.0}, {"date": "2021-03-02", "close": 0.869671, "volume": 34123011.0}, {"date": "2021-03-03", "close": 0.881089, "volume": 33467977.0}, {"date": "2021-03-04", "close": 0.877283, "volume": 27027126.0}, {"date": "2021-03-05", "close": 0.877283, "volume": 28403384.0}, {"date": "2021-03-08", "close": 0.871574, "volume": 14206495.0}, {"date": "2021-03-09", "close": 0.881089, "volume": 17907115.0}, {"date": "2021-03-10", "close": 0.871574, "volume": 20178734.0}, {"date": "2021-03-11", "close": 0.877283, "volume": 21851692.0}, {"date": "2021-03-12", "close": 0.87538, "volume": 24185791.0}, {"date": "2021-03-15", "close": 0.879186, "volume": 17774892.0}, {"date": "2021-03-16", "close": 0.879186, "volume": 31129432.0}, {"date": "2021-03-17", "close": 0.888701, "volume": 46451682.0}, {"date": "2021-03-18", "close": 0.890604, "volume": 51530268.0}, {"date": "2021-03-19", "close": 0.888701, "volume": 57053500.0}, {"date": "2021-03-22", "close": 0.909634, "volume": 38300179.0}, {"date": "2021-03-23", "close": 0.917246, "volume": 25172454.0}, {"date": "2021-03-24", "close": 0.919149, "volume": 18089285.0}, {"date": "2021-03-25", "close": 0.928664, "volume": 20156059.0}, {"date": "2021-03-26", "close": 0.917246, "volume": 17199238.0}, {"date": "2021-03-29", "close": 0.892507, "volume": 38107877.0}, {"date": "2021-03-30", "close": 0.879186, "volume": 21583741.0}, {"date": "2021-03-31", "close": 0.890604, "volume": 27612612.0}, {"date": "2021-04-01", "close": 0.896313, "volume": 16575292.0}, {"date": "2021-04-06", "close": 0.909634, "volume": 24191871.0}, {"date": "2021-04-07", "close": 0.930567, "volume": 42741161.0}, {"date": "2021-04-08", "close": 0.934373, "volume": 46374640.0}, {"date": "2021-04-09", "close": 0.940082, "volume": 13490152.0}, {"date": "2021-04-12", "close": 0.936276, "volume": 15042864.0}, {"date": "2021-04-13", "close": 0.945791, "volume": 22897641.0}, {"date": "2021-04-14", "close": 0.943888, "volume": 55300483.0}, {"date": "2021-04-15", "close": 0.940082, "volume": 14441188.0}, {"date": "2021-04-16", "close": 0.936276, "volume": 25856238.0}, {"date": "2021-04-19", "close": 0.922955, "volume": 12409191.0}, {"date": "2021-04-20", "close": 0.919149, "volume": 21080772.0}, {"date": "2021-04-21", "close": 0.91344, "volume": 18992028.0}, {"date": "2021-04-22", "close": 0.924858, "volume": 23119895.0}, {"date": "2021-04-23", "close": 0.919149, "volume": 15401329.0}, {"date": "2021-04-26", "close": 0.91344, "volume": 10431813.0}, {"date": "2021-04-27", "close": 0.9515, "volume": 33946826.0}, {"date": "2021-04-28", "close": 0.947694, "volume": 21434115.0}, {"date": "2021-04-29", "close": 0.947694, "volume": 34971492.0}, {"date": "2021-04-30", "close": 0.945791, "volume": 25501088.0}, {"date": "2021-05-03", "close": 0.955306, "volume": 15929595.0}, {"date": "2021-05-04", "close": 0.955306, "volume": 11356605.0}, {"date": "2021-05-05", "close": 0.9515, "volume": 14137231.0}, {"date": "2021-05-06", "close": 0.953403, "volume": 19465786.0}, {"date": "2021-05-07", "close": 0.968627, "volume": 22252433.0}, {"date": "2021-05-10", "close": 0.980045, "volume": 10202165.0}, {"date": "2021-05-11", "close": 0.964821, "volume": 19152906.0}, {"date": "2021-05-12", "close": 0.961015, "volume": 17872690.0}, {"date": "2021-05-13", "close": 0.961015, "volume": 11827535.0}, {"date": "2021-05-14", "close": 0.97053, "volume": 9504435.0}, {"date": "2021-05-17", "close": 0.966724, "volume": 12475980.0}, {"date": "2021-05-18", "close": 0.962918, "volume": 16976584.0}, {"date": "2021-05-19", "close": 0.949597, "volume": 24146238.0}, {"date": "2021-05-20", "close": 0.959112, "volume": 24531293.0}, {"date": "2021-05-21", "close": 0.949597, "volume": 25978713.0}, {"date": "2021-05-24", "close": 0.9515, "volume": 15695397.0}, {"date": "2021-05-25", "close": 0.974336, "volume": 15756795.0}, {"date": "2021-05-26", "close": 0.974336, "volume": 15285229.0}, {"date": "2021-05-27", "close": 0.962918, "volume": 39721025.0}, {"date": "2021-05-28", "close": 0.983851, "volume": 45899916.0}, {"date": "2021-05-31", "close": 0.972433, "volume": 22103484.0}, {"date": "2021-06-01", "close": 0.966724, "volume": 21973988.0}, {"date": "2021-06-02", "close": 0.981948, "volume": 17682643.0}, {"date": "2021-06-03", "close": 0.976239, "volume": 23856768.0}, {"date": "2021-06-04", "close": 0.976239, "volume": 15439322.0}, {"date": "2021-06-07", "close": 0.964821, "volume": 21835717.0}, {"date": "2021-06-08", "close": 0.961015, "volume": 27007341.0}, {"date": "2021-06-09", "close": 0.966724, "volume": 18678466.0}, {"date": "2021-06-10", "close": 0.962918, "volume": 18513416.0}, {"date": "2021-06-11", "close": 0.953403, "volume": 31170047.0}, {"date": "2021-06-15", "close": 0.953403, "volume": 21606506.0}, {"date": "2021-06-16", "close": 0.945791, "volume": 37915418.0}, {"date": "2021-06-17", "close": 0.961015, "volume": 44774036.0}, {"date": "2021-06-18", "close": 1.00859, "volume": 69599243.0}, {"date": "2021-06-21", "close": 0.981948, "volume": 27985870.0}, {"date": "2021-06-22", "close": 1.000978, "volume": 20414277.0}, {"date": "2021-06-23", "close": 0.987657, "volume": 19328970.0}, {"date": "2021-06-24", "close": 0.983851, "volume": 16348161.0}, {"date": "2021-06-25", "close": 0.995269, "volume": 14605775.0}, {"date": "2021-06-28", "close": 0.993366, "volume": 8715843.0}, {"date": "2021-06-29", "close": 0.983851, "volume": 15055491.0}, {"date": "2021-06-30", "close": 0.985754, "volume": 16541608.0}, {"date": "2021-07-01", "close": 0.985754, "volume": 20173762.0}, {"date": "2021-07-02", "close": 0.98956, "volume": 28393500.0}, {"date": "2021-07-05", "close": 0.945791, "volume": 52751046.0}, {"date": "2021-07-06", "close": 0.934373, "volume": 26166742.0}, {"date": "2021-07-07", "close": 0.928664, "volume": 33175864.0}, {"date": "2021-07-08", "close": 0.91344, "volume": 29721818.0}, {"date": "2021-07-09", "close": 0.909634, "volume": 49310772.0}, {"date": "2021-07-12", "close": 0.902022, "volume": 23353473.0}, {"date": "2021-07-13", "close": 0.91344, "volume": 33587614.0}, {"date": "2021-07-14", "close": 0.922955, "volume": 31369974.0}, {"date": "2021-07-15", "close": 0.924858, "volume": 31114945.0}, {"date": "2021-07-16", "close": 0.926761, "volume": 34204619.0}, {"date": "2021-07-19", "close": 0.922955, "volume": 17898707.0}, {"date": "2021-07-20", "close": 0.928664, "volume": 28022165.0}, {"date": "2021-07-21", "close": 0.926761, "volume": 22767945.0}, {"date": "2021-07-22", "close": 0.943888, "volume": 29921345.0}, {"date": "2021-07-23", "close": 0.941985, "volume": 21125491.0}, {"date": "2021-07-26", "close": 0.936276, "volume": 44665917.0}, {"date": "2021-07-27", "close": 0.930567, "volume": 45680279.0}, {"date": "2021-07-28", "close": 0.943888, "volume": 49516579.0}, {"date": "2021-07-29", "close": 0.947694, "volume": 26286043.0}, {"date": "2021-07-30", "close": 0.941985, "volume": 26370667.0}, {"date": "2021-08-02", "close": 0.945791, "volume": 16450883.0}, {"date": "2021-08-03", "close": 0.941985, "volume": 20621282.0}, {"date": "2021-08-04", "close": 0.940082, "volume": 19718718.0}, {"date": "2021-08-05", "close": 0.940082, "volume": 19859338.0}, {"date": "2021-08-06", "close": 0.9515, "volume": 27448823.0}, {"date": "2021-08-09", "close": 0.943888, "volume": 20516143.0}, {"date": "2021-08-10", "close": 0.949597, "volume": 14136784.0}, {"date": "2021-08-11", "close": 0.938179, "volume": 17405281.0}, {"date": "2021-08-12", "close": 0.943888, "volume": 16059122.0}, {"date": "2021-08-13", "close": 0.945791, "volume": 48734698.0}, {"date": "2021-08-16", "close": 0.938179, "volume": 18992964.0}, {"date": "2021-08-17", "close": 0.922955, "volume": 31337704.0}, {"date": "2021-08-18", "close": 0.915343, "volume": 38525765.0}, {"date": "2021-08-19", "close": 0.917246, "volume": 47253200.0}, {"date": "2021-08-20", "close": 0.93247, "volume": 31817830.0}, {"date": "2021-08-23", "close": 0.940082, "volume": 40251498.0}, {"date": "2021-08-24", "close": 0.941985, "volume": 29338923.0}, {"date": "2021-08-25", "close": 0.926761, "volume": 40992239.0}, {"date": "2021-08-26", "close": 0.915343, "volume": 39403274.0}, {"date": "2021-08-27", "close": 0.915343, "volume": 24767788.0}, {"date": "2021-08-30", "close": 0.917246, "volume": 19230762.0}, {"date": "2021-08-31", "close": 0.911537, "volume": 27770116.0}, {"date": "2021-09-01", "close": 0.922955, "volume": 13833573.0}, {"date": "2021-09-02", "close": 0.921052, "volume": 15225197.0}, {"date": "2021-09-03", "close": 0.926761, "volume": 13664777.0}, {"date": "2021-09-06", "close": 0.943888, "volume": 41382139.0}, {"date": "2021-09-07", "close": 0.9515, "volume": 24942459.0}, {"date": "2021-09-08", "close": 0.9515, "volume": 36916117.0}, {"date": "2021-09-09", "close": 0.930567, "volume": 28747751.0}, {"date": "2021-09-10", "close": 0.930567, "volume": 23550541.0}, {"date": "2021-09-13", "close": 0.928664, "volume": 24841393.0}, {"date": "2021-09-14", "close": 0.922955, "volume": 33260562.0}, {"date": "2021-09-15", "close": 0.919149, "volume": 43334083.0}, {"date": "2021-09-16", "close": 0.922955, "volume": 58887761.0}, {"date": "2021-09-17", "close": 0.926761, "volume": 141471230.0}, {"date": "2021-09-20", "close": 0.911537, "volume": 26670431.0}, {"date": "2021-09-21", "close": 0.921052, "volume": 32233579.0}, {"date": "2021-09-22", "close": 0.915343, "volume": 56763468.0}, {"date": "2021-09-23", "close": 0.928664, "volume": 22321277.0}, {"date": "2021-09-24", "close": 0.917246, "volume": 19461876.0}, {"date": "2021-09-27", "close": 0.917246, "volume": 20287530.0}, {"date": "2021-09-28", "close": 0.909634, "volume": 24629185.0}, {"date": "2021-09-29", "close": 0.917246, "volume": 67907977.0}, {"date": "2021-09-30", "close": 0.934373, "volume": 38122296.0}, {"date": "2021-10-01", "close": 0.93247, "volume": 27947551.0}, {"date": "2021-10-04", "close": 0.943888, "volume": 14097972.0}, {"date": "2021-10-05", "close": 0.945791, "volume": 59662349.0}, {"date": "2021-10-06", "close": 0.945791, "volume": 35961498.0}, {"date": "2021-10-07", "close": 0.962918, "volume": 68448014.0}, {"date": "2021-10-08", "close": 0.97053, "volume": 36534945.0}, {"date": "2021-10-11", "close": 0.953403, "volume": 32172575.0}, {"date": "2021-10-12", "close": 0.955306, "volume": 28363636.0}, {"date": "2021-10-13", "close": 0.980045, "volume": 40606027.0}, {"date": "2021-10-14", "close": 1.000978, "volume": 55993048.0}, {"date": "2021-10-15", "close": 1.006687, "volume": 61466569.0}, {"date": "2021-10-18", "close": 0.995269, "volume": 24395528.0}, {"date": "2021-10-19", "close": 0.968627, "volume": 23495113.0}, {"date": "2021-10-20", "close": 0.9515, "volume": 49242165.0}, {"date": "2021-10-21", "close": 0.9515, "volume": 60245723.0}, {"date": "2021-10-22", "close": 0.959112, "volume": 20884062.0}, {"date": "2021-10-25", "close": 0.957209, "volume": 14411897.0}, {"date": "2021-10-26", "close": 0.955306, "volume": 23497394.0}, {"date": "2021-10-27", "close": 0.955306, "volume": 32193810.0}, {"date": "2021-10-28", "close": 0.962918, "volume": 40838618.0}, {"date": "2021-10-29", "close": 0.943888, "volume": 37493973.0}, {"date": "2021-11-01", "close": 0.97053, "volume": 23205638.0}, {"date": "2021-11-02", "close": 0.978142, "volume": 19329133.0}, {"date": "2021-11-03", "close": 0.983851, "volume": 29266852.0}, {"date": "2021-11-04", "close": 0.999075, "volume": 23792538.0}, {"date": "2021-11-05", "close": 0.997172, "volume": 47150888.0}, {"date": "2021-11-08", "close": 0.995269, "volume": 28196327.0}, {"date": "2021-11-09", "close": 0.981948, "volume": 33370967.0}, {"date": "2021-11-10", "close": 0.98956, "volume": 30102328.0}, {"date": "2021-11-11", "close": 0.980045, "volume": 22485166.0}, {"date": "2021-11-12", "close": 0.978142, "volume": 21418366.0}, {"date": "2021-11-15", "close": 0.983851, "volume": 26354982.0}, {"date": "2021-11-16", "close": 0.983851, "volume": 28370489.0}, {"date": "2021-11-17", "close": 0.987657, "volume": 29703678.0}, {"date": "2021-11-18", "close": 0.987657, "volume": 43188518.0}, {"date": "2021-11-19", "close": 0.978142, "volume": 27209117.0}, {"date": "2021-11-22", "close": 0.983851, "volume": 24186663.0}, {"date": "2021-11-23", "close": 0.993366, "volume": 26362832.0}, {"date": "2021-11-24", "close": 0.985754, "volume": 32954913.0}, {"date": "2021-11-25", "close": 0.993366, "volume": 27472491.0}, {"date": "2021-11-26", "close": 0.966724, "volume": 26270021.0}, {"date": "2021-11-29", "close": 0.949597, "volume": 44883631.0}, {"date": "2021-11-30", "close": 0.947694, "volume": 63772133.0}, {"date": "2021-12-01", "close": 0.945791, "volume": 28094866.0}, {"date": "2021-12-02", "close": 0.941985, "volume": 22636490.0}, {"date": "2021-12-03", "close": 0.961015, "volume": 33057630.0}, {"date": "2021-12-06", "close": 0.955306, "volume": 31376868.0}, {"date": "2021-12-07", "close": 0.976239, "volume": 27458261.0}, {"date": "2021-12-08", "close": 0.972433, "volume": 21746132.0}, {"date": "2021-12-09", "close": 0.972433, "volume": 12188292.0}, {"date": "2021-12-10", "close": 0.961015, "volume": 18231009.0}, {"date": "2021-12-13", "close": 0.957209, "volume": 15203820.0}, {"date": "2021-12-14", "close": 0.955306, "volume": 16474882.0}, {"date": "2021-12-15", "close": 0.947694, "volume": 25645644.0}, {"date": "2021-12-16", "close": 0.943888, "volume": 25356527.0}, {"date": "2021-12-17", "close": 0.928664, "volume": 46075244.0}, {"date": "2021-12-20", "close": 0.941985, "volume": 20774425.0}, {"date": "2021-12-21", "close": 0.9515, "volume": 14049506.0}, {"date": "2021-12-22", "close": 0.953403, "volume": 16768108.0}, {"date": "2021-12-23", "close": 0.945791, "volume": 8376868.0}, {"date": "2021-12-24", "close": 0.968627, "volume": 6617746.0}, {"date": "2021-12-29", "close": 0.980045, "volume": 24490977.0}, {"date": "2021-12-30", "close": 0.976239, "volume": 7350105.0}, {"date": "2021-12-31", "close": 0.955306, "volume": 7463410.0}, {"date": "2022-01-04", "close": 0.995269, "volume": 18084025.0}, {"date": "2022-01-05", "close": 0.985754, "volume": 10734919.0}, {"date": "2022-01-06", "close": 0.947694, "volume": 32830447.0}, {"date": "2022-01-07", "close": 0.968627, "volume": 10681981.0}, {"date": "2022-01-10", "close": 0.97053, "volume": 12986936.0}, {"date": "2022-01-11", "close": 0.972433, "volume": 15792937.0}, {"date": "2022-01-12", "close": 0.981948, "volume": 16382806.0}, {"date": "2022-01-13", "close": 0.98956, "volume": 17342822.0}, {"date": "2022-01-14", "close": 0.987657, "volume": 26403510.0}, {"date": "2022-01-17", "close": 0.993366, "volume": 15940394.0}, {"date": "2022-01-18", "close": 0.978142, "volume": 16242328.0}, {"date": "2022-01-19", "close": 0.981948, "volume": 13969091.0}, {"date": "2022-01-20", "close": 0.978142, "volume": 18206621.0}, {"date": "2022-01-21", "close": 0.955306, "volume": 22573652.0}, {"date": "2022-01-24", "close": 0.961015, "volume": 17499464.0}, {"date": "2022-01-25", "close": 0.9515, "volume": 32422591.0}, {"date": "2022-01-27", "close": 0.924858, "volume": 35047951.0}, {"date": "2022-01-28", "close": 0.922955, "volume": 92458681.0}, {"date": "2022-01-31", "close": 0.936276, "volume": 15864341.0}, {"date": "2022-02-01", "close": 0.9515, "volume": 21120273.0}, {"date": "2022-02-02", "close": 0.972433, "volume": 20105192.0}, {"date": "2022-02-03", "close": 0.968627, "volume": 20210095.0}, {"date": "2022-02-04", "close": 0.98956, "volume": 29696332.0}, {"date": "2022-02-07", "close": 0.995269, "volume": 33317614.0}, {"date": "2022-02-08", "close": 1.000978, "volume": 27436684.0}, {"date": "2022-02-09", "close": 0.999075, "volume": 27976889.0}, {"date": "2022-02-10", "close": 0.997172, "volume": 22926889.0}, {"date": "2022-02-11", "close": 0.981948, "volume": 33805828.0}, {"date": "2022-02-14", "close": 0.98956, "volume": 18699590.0}, {"date": "2022-02-15", "close": 0.978142, "volume": 74046915.0}, {"date": "2022-02-16", "close": 0.980045, "volume": 24701666.0}, {"date": "2022-02-17", "close": 1.020008, "volume": 58168728.0}, {"date": "2022-02-18", "close": 0.999075, "volume": 25863510.0}, {"date": "2022-02-21", "close": 0.981948, "volume": 21623452.0}, {"date": "2022-02-22", "close": 0.959112, "volume": 32751051.0}, {"date": "2022-02-23", "close": 0.964821, "volume": 24944672.0}, {"date": "2022-02-24", "close": 0.941985, "volume": 37063747.0}, {"date": "2022-02-25", "close": 0.945791, "volume": 89839648.0}, {"date": "2022-02-28", "close": 0.949597, "volume": 32215407.0}, {"date": "2022-03-01", "close": 0.97053, "volume": 21895828.0}, {"date": "2022-03-02", "close": 0.964821, "volume": 31900568.0}, {"date": "2022-03-03", "close": 0.959112, "volume": 33900536.0}, {"date": "2022-03-04", "close": 0.953403, "volume": 25038492.0}, {"date": "2022-03-07", "close": 0.934373, "volume": 28565166.0}, {"date": "2022-03-08", "close": 0.93247, "volume": 27788586.0}, {"date": "2022-03-09", "close": 0.9515, "volume": 28531209.0}, {"date": "2022-03-10", "close": 0.976239, "volume": 21246868.0}, {"date": "2022-03-11", "close": 0.945791, "volume": 20623200.0}, {"date": "2022-03-14", "close": 0.949597, "volume": 16436395.0}, {"date": "2022-03-15", "close": 0.945791, "volume": 16326668.0}, {"date": "2022-03-16", "close": 0.961015, "volume": 15238255.0}, {"date": "2022-03-17", "close": 0.953403, "volume": 25070137.0}, {"date": "2022-03-18", "close": 0.947694, "volume": 31008350.0}, {"date": "2022-03-21", "close": 0.943888, "volume": 9279848.0}, {"date": "2022-03-22", "close": 0.945791, "volume": 15791934.0}, {"date": "2022-03-23", "close": 0.955306, "volume": 16426001.0}, {"date": "2022-03-24", "close": 0.9515, "volume": 21902323.0}, {"date": "2022-03-25", "close": 0.959112, "volume": 12453305.0}, {"date": "2022-03-28", "close": 0.959112, "volume": 8974425.0}, {"date": "2022-03-29", "close": 0.98956, "volume": 25084577.0}, {"date": "2022-03-30", "close": 0.991463, "volume": 28063899.0}, {"date": "2022-03-31", "close": 1.016202, "volume": 47628812.0}, {"date": "2022-04-01", "close": 1.04665, "volume": 34384235.0}, {"date": "2022-04-04", "close": 1.039038, "volume": 25346721.0}, {"date": "2022-04-05", "close": 1.035232, "volume": 27084908.0}, {"date": "2022-04-06", "close": 1.037135, "volume": 28597394.0}, {"date": "2022-04-07", "close": 1.02762, "volume": 24081876.0}, {"date": "2022-04-08", "close": 1.025717, "volume": 18841382.0}, {"date": "2022-04-11", "close": 1.023814, "volume": 18086679.0}, {"date": "2022-04-12", "close": 1.020008, "volume": 20183673.0}, {"date": "2022-04-13", "close": 1.023814, "volume": 22791224.0}, {"date": "2022-04-14", "close": 1.023814, "volume": 26917767.0}, {"date": "2022-04-19", "close": 1.029523, "volume": 24044666.0}, {"date": "2022-04-20", "close": 1.031426, "volume": 28588460.0}, {"date": "2022-04-21", "close": 1.031426, "volume": 24711403.0}, {"date": "2022-04-22", "close": 1.02762, "volume": 34880909.0}, {"date": "2022-04-26", "close": 1.021911, "volume": 34170110.0}, {"date": "2022-04-27", "close": 1.021911, "volume": 37105187.0}, {"date": "2022-04-28", "close": 1.044747, "volume": 35409485.0}, {"date": "2022-04-29", "close": 1.039038, "volume": 40598240.0}, {"date": "2022-05-02", "close": 1.016202, "volume": 28413726.0}, {"date": "2022-05-03", "close": 1.006687, "volume": 18899779.0}, {"date": "2022-05-04", "close": 1.002881, "volume": 23617283.0}, {"date": "2022-05-05", "close": 1.006687, "volume": 25166316.0}, {"date": "2022-05-06", "close": 0.980045, "volume": 65453447.0}, {"date": "2022-05-09", "close": 0.97053, "volume": 51109411.0}, {"date": "2022-05-10", "close": 0.955306, "volume": 133124509.0}, {"date": "2022-05-11", "close": 0.961015, "volume": 52332233.0}, {"date": "2022-05-12", "close": 0.949597, "volume": 44133584.0}, {"date": "2022-05-13", "close": 0.985754, "volume": 52949732.0}, {"date": "2022-05-16", "close": 0.972433, "volume": 35804545.0}, {"date": "2022-05-17", "close": 0.985754, "volume": 41429900.0}, {"date": "2022-05-18", "close": 1.010493, "volume": 41167567.0}, {"date": "2022-05-19", "close": 1.006687, "volume": 40128203.0}, {"date": "2022-05-20", "close": 1.025717, "volume": 91676385.0}, {"date": "2022-05-23", "close": 1.016202, "volume": 138983526.0}, {"date": "2022-05-24", "close": 1.055, "volume": 283249142.0}, {"date": "2022-05-25", "close": 1.02, "volume": 61974689.0}, {"date": "2022-05-26", "close": 0.965, "volume": 34319956.0}, {"date": "2022-05-27", "close": 1.01, "volume": 32534443.0}, {"date": "2022-05-30", "close": 0.965, "volume": 40290567.0}, {"date": "2022-05-31", "close": 0.93, "volume": 59811417.0}, {"date": "2022-06-01", "close": 0.905, "volume": 37086967.0}, {"date": "2022-06-02", "close": 0.95, "volume": 21519415.0}, {"date": "2022-06-03", "close": 0.94, "volume": 19860863.0}, {"date": "2022-06-06", "close": 0.99, "volume": 18575650.0}, {"date": "2022-06-07", "close": 0.99, "volume": 31056653.0}, {"date": "2022-06-08", "close": 1.0, "volume": 28762117.0}, {"date": "2022-06-09", "close": 1.01, "volume": 15695414.0}, {"date": "2022-06-10", "close": 1.015, "volume": 21103590.0}, {"date": "2022-06-14", "close": 0.985, "volume": 17129592.0}, {"date": "2022-06-15", "close": 1.0, "volume": 15458247.0}, {"date": "2022-06-16", "close": 1.005, "volume": 12206606.0}, {"date": "2022-06-17", "close": 1.015, "volume": 34473082.0}, {"date": "2022-06-20", "close": 1.055, "volume": 16312785.0}, {"date": "2022-06-21", "close": 1.065, "volume": 23350939.0}, {"date": "2022-06-22", "close": 1.065, "volume": 15689721.0}, {"date": "2022-06-23", "close": 1.035, "volume": 12467334.0}, {"date": "2022-06-24", "close": 1.045, "volume": 13836488.0}, {"date": "2022-06-27", "close": 1.065, "volume": 9059672.0}, {"date": "2022-06-28", "close": 1.08, "volume": 22395708.0}, {"date": "2022-06-29", "close": 1.08, "volume": 11298944.0}, {"date": "2022-06-30", "close": 1.065, "volume": 16631639.0}, {"date": "2022-07-01", "close": 1.07, "volume": 10995448.0}, {"date": "2022-07-04", "close": 1.065, "volume": 24279218.0}, {"date": "2022-07-05", "close": 1.07, "volume": 12758004.0}, {"date": "2022-07-06", "close": 1.05, "volume": 13320891.0}, {"date": "2022-07-07", "close": 1.06, "volume": 10690868.0}, {"date": "2022-07-08", "close": 1.045, "volume": 16184650.0}, {"date": "2022-07-11", "close": 1.015, "volume": 14673059.0}, {"date": "2022-07-12", "close": 1.01, "volume": 6600007.0}, {"date": "2022-07-13", "close": 1.005, "volume": 21540533.0}, {"date": "2022-07-14", "close": 1.015, "volume": 8999821.0}, {"date": "2022-07-15", "close": 1.01, "volume": 12641315.0}, {"date": "2022-07-18", "close": 1.01, "volume": 13942909.0}, {"date": "2022-07-19", "close": 1.005, "volume": 16454519.0}, {"date": "2022-07-20", "close": 1.01, "volume": 20526506.0}, {"date": "2022-07-21", "close": 1.005, "volume": 17164318.0}, {"date": "2022-07-22", "close": 1.01, "volume": 12286302.0}, {"date": "2022-07-25", "close": 1.005, "volume": 9875373.0}, {"date": "2022-07-26", "close": 1.015, "volume": 14538142.0}, {"date": "2022-07-27", "close": 1.025, "volume": 15974861.0}, {"date": "2022-07-28", "close": 1.015, "volume": 16384102.0}, {"date": "2022-07-29", "close": 0.99, "volume": 19018116.0}, {"date": "2022-08-01", "close": 0.99, "volume": 10044997.0}, {"date": "2022-08-02", "close": 1.01, "volume": 12828563.0}, {"date": "2022-08-03", "close": 0.99, "volume": 12019862.0}, {"date": "2022-08-04", "close": 0.99, "volume": 12045219.0}, {"date": "2022-08-05", "close": 0.975, "volume": 16571110.0}, {"date": "2022-08-08", "close": 0.97, "volume": 9773602.0}, {"date": "2022-08-09", "close": 0.975, "volume": 14186286.0}, {"date": "2022-08-10", "close": 0.965, "volume": 15936537.0}, {"date": "2022-08-11", "close": 0.96, "volume": 18043885.0}, {"date": "2022-08-12", "close": 0.945, "volume": 16976530.0}, {"date": "2022-08-15", "close": 0.965, "volume": 14531964.0}, {"date": "2022-08-16", "close": 0.965, "volume": 7868895.0}, {"date": "2022-08-17", "close": 0.97, "volume": 8255547.0}, {"date": "2022-08-18", "close": 0.955, "volume": 10430082.0}, {"date": "2022-08-19", "close": 0.955, "volume": 8741115.0}, {"date": "2022-08-22", "close": 0.925, "volume": 7386965.0}, {"date": "2022-08-23", "close": 0.92, "volume": 11106832.0}, {"date": "2022-08-24", "close": 0.96, "volume": 25981228.0}, {"date": "2022-08-25", "close": 1.015, "volume": 23742136.0}, {"date": "2022-08-26", "close": 1.02, "volume": 27781105.0}, {"date": "2022-08-29", "close": 0.99, "volume": 20242758.0}, {"date": "2022-08-30", "close": 1.01, "volume": 13869995.0}, {"date": "2022-08-31", "close": 0.96, "volume": 28184967.0}, {"date": "2022-09-01", "close": 0.955, "volume": 16184356.0}, {"date": "2022-09-02", "close": 0.95, "volume": 13076274.0}, {"date": "2022-09-05", "close": 0.925, "volume": 13751858.0}, {"date": "2022-09-06", "close": 0.92, "volume": 16360384.0}, {"date": "2022-09-07", "close": 0.93, "volume": 22120521.0}, {"date": "2022-09-08", "close": 0.94, "volume": 10643528.0}, {"date": "2022-09-09", "close": 0.935, "volume": 14140902.0}, {"date": "2022-09-12", "close": 0.945, "volume": 7535263.0}, {"date": "2022-09-13", "close": 0.935, "volume": 16098517.0}, {"date": "2022-09-14", "close": 0.92, "volume": 18080793.0}, {"date": "2022-09-15", "close": 0.94, "volume": 28639062.0}, {"date": "2022-09-16", "close": 0.98, "volume": 56286517.0}, {"date": "2022-09-19", "close": 0.975, "volume": 8016938.0}, {"date": "2022-09-20", "close": 0.985, "volume": 9760429.0}, {"date": "2022-09-21", "close": 0.98, "volume": 12255669.0}, {"date": "2022-09-23", "close": 0.94, "volume": 10322354.0}, {"date": "2022-09-26", "close": 0.935, "volume": 11480365.0}, {"date": "2022-09-27", "close": 0.935, "volume": 6293060.0}, {"date": "2022-09-28", "close": 0.955, "volume": 14033301.0}, {"date": "2022-09-29", "close": 0.955, "volume": 7822005.0}, {"date": "2022-09-30", "close": 0.935, "volume": 11012930.0}, {"date": "2022-10-03", "close": 0.925, "volume": 12292586.0}, {"date": "2022-10-04", "close": 0.96, "volume": 16652985.0}, {"date": "2022-10-05", "close": 0.955, "volume": 21346649.0}, {"date": "2022-10-06", "close": 0.95, "volume": 19080442.0}, {"date": "2022-10-07", "close": 0.955, "volume": 10509312.0}, {"date": "2022-10-10", "close": 0.97, "volume": 10722491.0}, {"date": "2022-10-11", "close": 0.945, "volume": 7970361.0}, {"date": "2022-10-12", "close": 0.96, "volume": 9743324.0}, {"date": "2022-10-13", "close": 0.965, "volume": 8798208.0}, {"date": "2022-10-14", "close": 0.955, "volume": 8114733.0}, {"date": "2022-10-17", "close": 0.945, "volume": 7805794.0}, {"date": "2022-10-18", "close": 0.955, "volume": 13162109.0}, {"date": "2022-10-19", "close": 0.96, "volume": 9236514.0}, {"date": "2022-10-20", "close": 0.95, "volume": 8807555.0}, {"date": "2022-10-21", "close": 0.955, "volume": 13170785.0}, {"date": "2022-10-24", "close": 0.95, "volume": 11076639.0}, {"date": "2022-10-25", "close": 0.975, "volume": 16910839.0}, {"date": "2022-10-26", "close": 0.985, "volume": 20534921.0}, {"date": "2022-10-27", "close": 0.985, "volume": 6169009.0}, {"date": "2022-10-28", "close": 0.97, "volume": 7735014.0}, {"date": "2022-10-31", "close": 0.965, "volume": 10576742.0}, {"date": "2022-11-01", "close": 0.975, "volume": 9355960.0}, {"date": "2022-11-02", "close": 0.97, "volume": 11678103.0}, {"date": "2022-11-03", "close": 0.96, "volume": 8109626.0}, {"date": "2022-11-04", "close": 0.94, "volume": 11791676.0}, {"date": "2022-11-07", "close": 0.95, "volume": 10912425.0}, {"date": "2022-11-08", "close": 0.975, "volume": 14448298.0}, {"date": "2022-11-09", "close": 0.985, "volume": 9024825.0}, {"date": "2022-11-10", "close": 1.0, "volume": 7279674.0}, {"date": "2022-11-11", "close": 1.01, "volume": 7371735.0}, {"date": "2022-11-14", "close": 1.01, "volume": 9299272.0}, {"date": "2022-11-15", "close": 1.005, "volume": 6339569.0}, {"date": "2022-11-16", "close": 1.005, "volume": 4987722.0}, {"date": "2022-11-17", "close": 1.03, "volume": 9497547.0}, {"date": "2022-11-18", "close": 1.045, "volume": 11493408.0}, {"date": "2022-11-21", "close": 1.05, "volume": 6037315.0}, {"date": "2022-11-22", "close": 1.035, "volume": 4220095.0}, {"date": "2022-11-23", "close": 1.03, "volume": 3284199.0}, {"date": "2022-11-24", "close": 1.02, "volume": 2545678.0}, {"date": "2022-11-25", "close": 1.035, "volume": 3812740.0}, {"date": "2022-11-28", "close": 1.05, "volume": 4327929.0}, {"date": "2022-11-29", "close": 1.05, "volume": 4215501.0}, {"date": "2022-11-30", "close": 1.06, "volume": 12153653.0}, {"date": "2022-12-01", "close": 1.05, "volume": 5388211.0}, {"date": "2022-12-02", "close": 1.055, "volume": 4628182.0}, {"date": "2022-12-05", "close": 1.065, "volume": 3306918.0}, {"date": "2022-12-06", "close": 1.07, "volume": 8001567.0}, {"date": "2022-12-07", "close": 1.065, "volume": 5100926.0}, {"date": "2022-12-08", "close": 1.07, "volume": 15454460.0}, {"date": "2022-12-09", "close": 1.07, "volume": 8714496.0}, {"date": "2022-12-12", "close": 1.06, "volume": 4269037.0}, {"date": "2022-12-13", "close": 1.08, "volume": 5972442.0}, {"date": "2022-12-14", "close": 1.07, "volume": 7361905.0}, {"date": "2022-12-15", "close": 1.09, "volume": 8401244.0}, {"date": "2022-12-16", "close": 1.05, "volume": 27485595.0}, {"date": "2022-12-19", "close": 1.05, "volume": 3314498.0}, {"date": "2022-12-20", "close": 1.045, "volume": 4894597.0}, {"date": "2022-12-21", "close": 1.07, "volume": 6529228.0}, {"date": "2022-12-22", "close": 1.07, "volume": 5581155.0}, {"date": "2022-12-23", "close": 1.065, "volume": 1652024.0}, {"date": "2022-12-28", "close": 1.075, "volume": 2386545.0}, {"date": "2022-12-29", "close": 1.07, "volume": 3605817.0}, {"date": "2022-12-30", "close": 1.075, "volume": 2051354.0}, {"date": "2023-01-03", "close": 1.105, "volume": 6146689.0}, {"date": "2023-01-04", "close": 1.135, "volume": 13957390.0}, {"date": "2023-01-05", "close": 1.125, "volume": 6813317.0}, {"date": "2023-01-06", "close": 1.12, "volume": 4572100.0}, {"date": "2023-01-09", "close": 1.095, "volume": 6499055.0}, {"date": "2023-01-10", "close": 1.1, "volume": 5731479.0}, {"date": "2023-01-11", "close": 1.095, "volume": 5611219.0}, {"date": "2023-01-12", "close": 1.1, "volume": 6096599.0}, {"date": "2023-01-13", "close": 1.11, "volume": 8540779.0}, {"date": "2023-01-16", "close": 1.11, "volume": 4426695.0}, {"date": "2023-01-17", "close": 1.1, "volume": 21319843.0}, {"date": "2023-01-18", "close": 1.1, "volume": 5102268.0}, {"date": "2023-01-19", "close": 1.115, "volume": 5378662.0}, {"date": "2023-01-20", "close": 1.13, "volume": 8662852.0}, {"date": "2023-01-23", "close": 1.125, "volume": 3099581.0}, {"date": "2023-01-24", "close": 1.13, "volume": 3087726.0}, {"date": "2023-01-25", "close": 1.11, "volume": 7351037.0}, {"date": "2023-01-27", "close": 1.07, "volume": 11682521.0}, {"date": "2023-01-30", "close": 1.06, "volume": 9116577.0}, {"date": "2023-01-31", "close": 1.05, "volume": 8141217.0}, {"date": "2023-02-01", "close": 1.045, "volume": 14348618.0}, {"date": "2023-02-02", "close": 1.03, "volume": 12396438.0}, {"date": "2023-02-03", "close": 1.025, "volume": 7828216.0}, {"date": "2023-02-06", "close": 1.035, "volume": 10172568.0}, {"date": "2023-02-07", "close": 1.01, "volume": 11164177.0}, {"date": "2023-02-08", "close": 1.05, "volume": 12280925.0}, {"date": "2023-02-09", "close": 1.03, "volume": 9509631.0}, {"date": "2023-02-10", "close": 1.025, "volume": 7118684.0}, {"date": "2023-02-13", "close": 1.0, "volume": 6336843.0}, {"date": "2023-02-14", "close": 1.03, "volume": 7726615.0}, {"date": "2023-02-15", "close": 1.04, "volume": 2090740.0}, {"date": "2023-02-16", "close": 1.03, "volume": 5908237.0}, {"date": "2023-02-17", "close": 1.04, "volume": 7526162.0}, {"date": "2023-02-20", "close": 1.0, "volume": 7899430.0}, {"date": "2023-02-21", "close": 1.04, "volume": 15245285.0}, {"date": "2023-02-22", "close": 0.995, "volume": 56319287.0}, {"date": "2023-02-23", "close": 0.99, "volume": 27269722.0}, {"date": "2023-02-24", "close": 1.015, "volume": 35870835.0}, {"date": "2023-02-27", "close": 1.01, "volume": 13823194.0}, {"date": "2023-02-28", "close": 1.01, "volume": 17919106.0}, {"date": "2023-03-01", "close": 1.025, "volume": 12420127.0}, {"date": "2023-03-02", "close": 1.04, "volume": 25338939.0}, {"date": "2023-03-03", "close": 1.015, "volume": 7631950.0}, {"date": "2023-03-06", "close": 1.02, "volume": 6447113.0}, {"date": "2023-03-07", "close": 1.015, "volume": 6346919.0}, {"date": "2023-03-08", "close": 0.995, "volume": 11915405.0}, {"date": "2023-03-09", "close": 1.0, "volume": 9251612.0}, {"date": "2023-03-10", "close": 0.99, "volume": 6492906.0}, {"date": "2023-03-13", "close": 0.99, "volume": 9875841.0}, {"date": "2023-03-14", "close": 0.96, "volume": 12976748.0}, {"date": "2023-03-15", "close": 0.985, "volume": 10618445.0}, {"date": "2023-03-16", "close": 0.98, "volume": 15262708.0}, {"date": "2023-03-17", "close": 0.975, "volume": 12929162.0}, {"date": "2023-03-20", "close": 0.975, "volume": 4096806.0}, {"date": "2023-03-21", "close": 0.99, "volume": 5237497.0}, {"date": "2023-03-22", "close": 0.995, "volume": 6971441.0}, {"date": "2023-03-23", "close": 0.975, "volume": 7160741.0}, {"date": "2023-03-24", "close": 0.985, "volume": 6725566.0}, {"date": "2023-03-27", "close": 0.985, "volume": 7388018.0}, {"date": "2023-03-28", "close": 0.975, "volume": 6015269.0}, {"date": "2023-03-29", "close": 0.99, "volume": 5002263.0}, {"date": "2023-03-30", "close": 1.005, "volume": 6070299.0}, {"date": "2023-03-31", "close": 0.995, "volume": 23578808.0}, {"date": "2023-04-03", "close": 1.03, "volume": 6508280.0}, {"date": "2023-04-04", "close": 1.05, "volume": 19312407.0}, {"date": "2023-04-05", "close": 1.045, "volume": 6771359.0}, {"date": "2023-04-06", "close": 1.06, "volume": 14849719.0}, {"date": "2023-04-11", "close": 1.065, "volume": 8398709.0}, {"date": "2023-04-12", "close": 1.07, "volume": 5757011.0}, {"date": "2023-04-13", "close": 1.055, "volume": 28024572.0}, {"date": "2023-04-14", "close": 1.055, "volume": 6762182.0}, {"date": "2023-04-17", "close": 1.07, "volume": 3749859.0}, {"date": "2023-04-18", "close": 1.08, "volume": 8051786.0}, {"date": "2023-04-19", "close": 1.08, "volume": 4161753.0}, {"date": "2023-04-20", "close": 1.06, "volume": 8284191.0}, {"date": "2023-04-21", "close": 1.055, "volume": 5047371.0}, {"date": "2023-04-24", "close": 1.06, "volume": 9656698.0}, {"date": "2023-04-26", "close": 1.055, "volume": 26474622.0}, {"date": "2023-04-27", "close": 1.055, "volume": 2561196.0}, {"date": "2023-04-28", "close": 1.05, "volume": 10017168.0}, {"date": "2023-05-01", "close": 1.06, "volume": 15911081.0}, {"date": "2023-05-02", "close": 1.075, "volume": 14506302.0}, {"date": "2023-05-03", "close": 1.06, "volume": 4490431.0}, {"date": "2023-05-04", "close": 1.075, "volume": 7147520.0}, {"date": "2023-05-05", "close": 1.095, "volume": 5489430.0}, {"date": "2023-05-08", "close": 1.08, "volume": 7769532.0}, {"date": "2023-05-09", "close": 1.08, "volume": 5490221.0}, {"date": "2023-05-10", "close": 1.1, "volume": 10635848.0}, {"date": "2023-05-11", "close": 1.095, "volume": 9205758.0}, {"date": "2023-05-12", "close": 1.11, "volume": 14792706.0}, {"date": "2023-05-15", "close": 1.105, "volume": 4133868.0}, {"date": "2023-05-16", "close": 1.105, "volume": 58874902.0}, {"date": "2023-05-17", "close": 1.12, "volume": 6690923.0}, {"date": "2023-05-18", "close": 1.1, "volume": 38133668.0}, {"date": "2023-05-19", "close": 1.1, "volume": 10682757.0}, {"date": "2023-05-22", "close": 1.095, "volume": 9691526.0}, {"date": "2023-05-23", "close": 1.13, "volume": 11341368.0}, {"date": "2023-05-24", "close": 1.12, "volume": 7592390.0}, {"date": "2023-05-25", "close": 1.12, "volume": 5041595.0}, {"date": "2023-05-26", "close": 1.125, "volume": 4994311.0}, {"date": "2023-05-29", "close": 1.155, "volume": 24020608.0}, {"date": "2023-05-30", "close": 1.14, "volume": 5628694.0}, {"date": "2023-05-31", "close": 1.14, "volume": 12671099.0}, {"date": "2023-06-01", "close": 1.15, "volume": 7915406.0}, {"date": "2023-06-02", "close": 1.15, "volume": 4793220.0}, {"date": "2023-06-05", "close": 1.155, "volume": 7278775.0}, {"date": "2023-06-06", "close": 1.125, "volume": 9930832.0}, {"date": "2023-06-07", "close": 1.145, "volume": 5625525.0}, {"date": "2023-06-08", "close": 1.14, "volume": 8229005.0}, {"date": "2023-06-09", "close": 1.14, "volume": 5394372.0}, {"date": "2023-06-13", "close": 1.145, "volume": 9504795.0}, {"date": "2023-06-14", "close": 1.135, "volume": 11425691.0}, {"date": "2023-06-15", "close": 1.13, "volume": 7346830.0}, {"date": "2023-06-16", "close": 1.105, "volume": 14077337.0}, {"date": "2023-06-19", "close": 1.11, "volume": 6696366.0}, {"date": "2023-06-20", "close": 1.115, "volume": 4761838.0}, {"date": "2023-06-21", "close": 1.12, "volume": 7420790.0}, {"date": "2023-06-22", "close": 1.095, "volume": 6160644.0}, {"date": "2023-06-23", "close": 1.08, "volume": 3516420.0}, {"date": "2023-06-26", "close": 1.07, "volume": 5272692.0}, {"date": "2023-06-27", "close": 1.07, "volume": 4672529.0}, {"date": "2023-06-28", "close": 1.075, "volume": 5746828.0}, {"date": "2023-06-29", "close": 1.095, "volume": 6414956.0}, {"date": "2023-06-30", "close": 1.11, "volume": 5488425.0}, {"date": "2023-07-03", "close": 1.125, "volume": 4020378.0}, {"date": "2023-07-04", "close": 1.125, "volume": 4817917.0}, {"date": "2023-07-05", "close": 1.12, "volume": 4485969.0}, {"date": "2023-07-06", "close": 1.125, "volume": 5040068.0}, {"date": "2023-07-07", "close": 1.12, "volume": 5881934.0}, {"date": "2023-07-10", "close": 1.085, "volume": 10897798.0}, {"date": "2023-07-11", "close": 1.105, "volume": 6608887.0}, {"date": "2023-07-12", "close": 1.1, "volume": 6186735.0}, {"date": "2023-07-13", "close": 1.125, "volume": 6665981.0}, {"date": "2023-07-14", "close": 1.13, "volume": 3515873.0}, {"date": "2023-07-17", "close": 1.135, "volume": 5120513.0}, {"date": "2023-07-18", "close": 1.11, "volume": 3618580.0}, {"date": "2023-07-19", "close": 1.12, "volume": 4133119.0}, {"date": "2023-07-20", "close": 1.125, "volume": 4520925.0}, {"date": "2023-07-21", "close": 1.125, "volume": 4875181.0}, {"date": "2023-07-24", "close": 1.13, "volume": 3081251.0}, {"date": "2023-07-25", "close": 1.115, "volume": 4944350.0}, {"date": "2023-07-26", "close": 1.115, "volume": 3330872.0}, {"date": "2023-07-27", "close": 1.08, "volume": 8251112.0}, {"date": "2023-07-28", "close": 1.06, "volume": 8254052.0}, {"date": "2023-07-31", "close": 1.055, "volume": 11576457.0}, {"date": "2023-08-01", "close": 1.065, "volume": 10680940.0}, {"date": "2023-08-02", "close": 1.05, "volume": 10892697.0}, {"date": "2023-08-03", "close": 1.045, "volume": 7635769.0}, {"date": "2023-08-04", "close": 1.075, "volume": 4812877.0}, {"date": "2023-08-07", "close": 1.075, "volume": 2915696.0}, {"date": "2023-08-08", "close": 1.075, "volume": 3688739.0}, {"date": "2023-08-09", "close": 1.07, "volume": 2158372.0}, {"date": "2023-08-10", "close": 1.07, "volume": 12337692.0}, {"date": "2023-08-11", "close": 1.07, "volume": 3341933.0}, {"date": "2023-08-14", "close": 1.06, "volume": 4792198.0}, {"date": "2023-08-15", "close": 1.065, "volume": 2736827.0}, {"date": "2023-08-16", "close": 1.06, "volume": 1979362.0}, {"date": "2023-08-17", "close": 1.06, "volume": 5486349.0}, {"date": "2023-08-18", "close": 1.05, "volume": 2565353.0}, {"date": "2023-08-21", "close": 1.05, "volume": 4383597.0}, {"date": "2023-08-22", "close": 1.05, "volume": 6924104.0}, {"date": "2023-08-23", "close": 1.05, "volume": 1984824.0}, {"date": "2023-08-24", "close": 1.095, "volume": 10420225.0}, {"date": "2023-08-25", "close": 1.01, "volume": 10617855.0}, {"date": "2023-08-28", "close": 1.06, "volume": 12692820.0}, {"date": "2023-08-29", "close": 1.085, "volume": 7327252.0}, {"date": "2023-08-30", "close": 1.1, "volume": 6769654.0}, {"date": "2023-08-31", "close": 1.095, "volume": 10008262.0}, {"date": "2023-09-01", "close": 1.105, "volume": 3778051.0}, {"date": "2023-09-04", "close": 1.105, "volume": 5480518.0}, {"date": "2023-09-05", "close": 1.1, "volume": 3267551.0}, {"date": "2023-09-06", "close": 1.06, "volume": 4417570.0}, {"date": "2023-09-07", "close": 1.035, "volume": 2371965.0}, {"date": "2023-09-08", "close": 1.02, "volume": 1768118.0}, {"date": "2023-09-11", "close": 1.035, "volume": 4878218.0}, {"date": "2023-09-12", "close": 1.025, "volume": 7624936.0}, {"date": "2023-09-13", "close": 1.015, "volume": 3930519.0}, {"date": "2023-09-14", "close": 1.005, "volume": 2924923.0}, {"date": "2023-09-15", "close": 0.995, "volume": 10462808.0}, {"date": "2023-09-18", "close": 1.0, "volume": 2662825.0}, {"date": "2023-09-19", "close": 0.995, "volume": 3036885.0}, {"date": "2023-09-20", "close": 0.985, "volume": 5311207.0}, {"date": "2023-09-21", "close": 0.97, "volume": 4543367.0}, {"date": "2023-09-22", "close": 0.98, "volume": 3747014.0}, {"date": "2023-09-25", "close": 0.99, "volume": 2325107.0}, {"date": "2023-09-26", "close": 0.965, "volume": 6081059.0}, {"date": "2023-09-27", "close": 0.995, "volume": 4285116.0}, {"date": "2023-09-28", "close": 0.965, "volume": 7498359.0}, {"date": "2023-09-29", "close": 0.94, "volume": 10683533.0}, {"date": "2023-10-02", "close": 0.935, "volume": 8845351.0}, {"date": "2023-10-03", "close": 0.945, "volume": 5617944.0}, {"date": "2023-10-04", "close": 0.94, "volume": 8065049.0}, {"date": "2023-10-05", "close": 0.94, "volume": 2307949.0}, {"date": "2023-10-06", "close": 0.955, "volume": 3907260.0}, {"date": "2023-10-09", "close": 0.96, "volume": 2718127.0}, {"date": "2023-10-10", "close": 0.96, "volume": 3155328.0}, {"date": "2023-10-11", "close": 0.975, "volume": 5877359.0}, {"date": "2023-10-12", "close": 0.915, "volume": 14144151.0}, {"date": "2023-10-13", "close": 0.91, "volume": 8765945.0}, {"date": "2023-10-16", "close": 0.9, "volume": 6828808.0}, {"date": "2023-10-17", "close": 0.89, "volume": 8581360.0}, {"date": "2023-10-18", "close": 0.87, "volume": 7118159.0}, {"date": "2023-10-19", "close": 0.87, "volume": 12502705.0}, {"date": "2023-10-20", "close": 0.86, "volume": 8316660.0}, {"date": "2023-10-23", "close": 0.845, "volume": 3013856.0}, {"date": "2023-10-24", "close": 0.85, "volume": 4960387.0}, {"date": "2023-10-25", "close": 0.815, "volume": 9157439.0}, {"date": "2023-10-26", "close": 0.79, "volume": 7329264.0}, {"date": "2023-10-27", "close": 0.78, "volume": 3503108.0}, {"date": "2023-10-30", "close": 0.765, "volume": 7298329.0}, {"date": "2023-10-31", "close": 0.775, "volume": 7985685.0}, {"date": "2023-11-01", "close": 0.81, "volume": 8848892.0}, {"date": "2023-11-02", "close": 0.815, "volume": 6258655.0}, {"date": "2023-11-03", "close": 0.815, "volume": 3166111.0}, {"date": "2023-11-06", "close": 0.82, "volume": 3803089.0}, {"date": "2023-11-07", "close": 0.8, "volume": 3391745.0}, {"date": "2023-11-08", "close": 0.805, "volume": 7554041.0}, {"date": "2023-11-09", "close": 0.795, "volume": 6101118.0}, {"date": "2023-11-10", "close": 0.78, "volume": 9006854.0}, {"date": "2023-11-13", "close": 0.79, "volume": 11779492.0}, {"date": "2023-11-14", "close": 0.78, "volume": 3856010.0}, {"date": "2023-11-15", "close": 0.79, "volume": 6372678.0}, {"date": "2023-11-16", "close": 0.76, "volume": 14193503.0}, {"date": "2023-11-17", "close": 0.755, "volume": 8516492.0}, {"date": "2023-11-20", "close": 0.76, "volume": 2675634.0}, {"date": "2023-11-21", "close": 0.725, "volume": 6052527.0}, {"date": "2023-11-22", "close": 0.75, "volume": 25529542.0}, {"date": "2023-11-23", "close": 0.745, "volume": 3763043.0}, {"date": "2023-11-24", "close": 0.74, "volume": 2700340.0}, {"date": "2023-11-27", "close": 0.72, "volume": 6162891.0}, {"date": "2023-11-28", "close": 0.725, "volume": 4036686.0}, {"date": "2023-11-29", "close": 0.725, "volume": 2848508.0}, {"date": "2023-11-30", "close": 0.72, "volume": 12052594.0}, {"date": "2023-12-01", "close": 0.695, "volume": 10848019.0}, {"date": "2023-12-04", "close": 0.71, "volume": 7305196.0}, {"date": "2023-12-05", "close": 0.69, "volume": 10318405.0}, {"date": "2023-12-06", "close": 0.7, "volume": 5820495.0}, {"date": "2023-12-07", "close": 0.695, "volume": 5901059.0}, {"date": "2023-12-08", "close": 0.68, "volume": 4598627.0}, {"date": "2023-12-11", "close": 0.68, "volume": 10734532.0}, {"date": "2023-12-12", "close": 0.68, "volume": 6270933.0}, {"date": "2023-12-13", "close": 0.68, "volume": 6500644.0}, {"date": "2023-12-14", "close": 0.705, "volume": 20158644.0}, {"date": "2023-12-15", "close": 0.735, "volume": 14036119.0}, {"date": "2023-12-18", "close": 0.905, "volume": 57534908.0}, {"date": "2023-12-19", "close": 0.86, "volume": 18918626.0}, {"date": "2023-12-20", "close": 0.865, "volume": 13242960.0}, {"date": "2023-12-21", "close": 0.85, "volume": 10310439.0}, {"date": "2023-12-22", "close": 0.84, "volume": 3889309.0}, {"date": "2023-12-27", "close": 0.825, "volume": 6287182.0}, {"date": "2023-12-28", "close": 0.835, "volume": 2947837.0}, {"date": "2023-12-29", "close": 0.835, "volume": 3405273.0}, {"date": "2024-01-02", "close": 0.825, "volume": 2058914.0}, {"date": "2024-01-03", "close": 0.8, "volume": 4436730.0}, {"date": "2024-01-04", "close": 0.78, "volume": 3469712.0}, {"date": "2024-01-05", "close": 0.78, "volume": 4428607.0}, {"date": "2024-01-08", "close": 0.785, "volume": 2995713.0}, {"date": "2024-01-09", "close": 0.765, "volume": 8350906.0}, {"date": "2024-01-10", "close": 0.755, "volume": 7751627.0}, {"date": "2024-01-11", "close": 0.75, "volume": 6328758.0}, {"date": "2024-01-12", "close": 0.755, "volume": 2663571.0}, {"date": "2024-01-15", "close": 0.75, "volume": 6073640.0}, {"date": "2024-01-16", "close": 0.73, "volume": 2115830.0}, {"date": "2024-01-17", "close": 0.705, "volume": 6095183.0}, {"date": "2024-01-18", "close": 0.71, "volume": 3506227.0}, {"date": "2024-01-19", "close": 0.71, "volume": 3795316.0}, {"date": "2024-01-22", "close": 0.715, "volume": 7363146.0}, {"date": "2024-01-23", "close": 0.73, "volume": 4636742.0}, {"date": "2024-01-24", "close": 0.735, "volume": 2325008.0}, {"date": "2024-01-25", "close": 0.735, "volume": 3181424.0}, {"date": "2024-01-29", "close": 0.745, "volume": 2439670.0}, {"date": "2024-01-30", "close": 0.76, "volume": 2662815.0}, {"date": "2024-01-31", "close": 0.8, "volume": 7481822.0}, {"date": "2024-02-01", "close": 0.84, "volume": 9548486.0}, {"date": "2024-02-02", "close": 0.835, "volume": 4529445.0}, {"date": "2024-02-05", "close": 0.8, "volume": 2117626.0}, {"date": "2024-02-06", "close": 0.785, "volume": 1902132.0}, {"date": "2024-02-07", "close": 0.8, "volume": 5925158.0}, {"date": "2024-02-08", "close": 0.81, "volume": 3623832.0}, {"date": "2024-02-09", "close": 0.795, "volume": 2897033.0}, {"date": "2024-02-12", "close": 0.775, "volume": 17910838.0}, {"date": "2024-02-13", "close": 0.775, "volume": 1706965.0}, {"date": "2024-02-14", "close": 0.75, "volume": 3490338.0}, {"date": "2024-02-15", "close": 0.735, "volume": 8664880.0}, {"date": "2024-02-16", "close": 0.745, "volume": 3237181.0}, {"date": "2024-02-19", "close": 0.745, "volume": 2342203.0}, {"date": "2024-02-20", "close": 0.735, "volume": 9078529.0}, {"date": "2024-02-21", "close": 0.725, "volume": 3405877.0}, {"date": "2024-02-22", "close": 0.65, "volume": 39465385.0}, {"date": "2024-02-23", "close": 0.695, "volume": 10845949.0}, {"date": "2024-02-26", "close": 0.735, "volume": 9848598.0}, {"date": "2024-02-27", "close": 0.725, "volume": 4545598.0}, {"date": "2024-02-28", "close": 0.745, "volume": 74068349.0}, {"date": "2024-02-29", "close": 0.75, "volume": 14370374.0}, {"date": "2024-03-01", "close": 0.735, "volume": 9578450.0}, {"date": "2024-03-04", "close": 0.735, "volume": 2407461.0}, {"date": "2024-03-05", "close": 0.78, "volume": 7177385.0}, {"date": "2024-03-06", "close": 0.785, "volume": 5103942.0}, {"date": "2024-03-07", "close": 0.8, "volume": 5846406.0}, {"date": "2024-03-08", "close": 0.8, "volume": 9936796.0}, {"date": "2024-03-11", "close": 0.795, "volume": 3295951.0}, {"date": "2024-03-12", "close": 0.795, "volume": 3727887.0}, {"date": "2024-03-13", "close": 0.785, "volume": 2648891.0}, {"date": "2024-03-14", "close": 0.765, "volume": 3640275.0}, {"date": "2024-03-15", "close": 0.725, "volume": 23200938.0}, {"date": "2024-03-18", "close": 0.76, "volume": 6470696.0}, {"date": "2024-03-19", "close": 0.8, "volume": 11754185.0}, {"date": "2024-03-20", "close": 0.785, "volume": 9442779.0}, {"date": "2024-03-21", "close": 0.78, "volume": 4447543.0}, {"date": "2024-03-22", "close": 0.76, "volume": 5109903.0}, {"date": "2024-03-25", "close": 0.75, "volume": 3646680.0}, {"date": "2024-03-26", "close": 0.75, "volume": 2785576.0}, {"date": "2024-03-27", "close": 0.765, "volume": 3311075.0}, {"date": "2024-03-28", "close": 0.755, "volume": 4280504.0}, {"date": "2024-04-02", "close": 0.75, "volume": 3061785.0}, {"date": "2024-04-03", "close": 0.745, "volume": 5427810.0}, {"date": "2024-04-04", "close": 0.75, "volume": 8689123.0}, {"date": "2024-04-05", "close": 0.75, "volume": 5173213.0}, {"date": "2024-04-08", "close": 0.75, "volume": 1990717.0}, {"date": "2024-04-09", "close": 0.75, "volume": 3489807.0}, {"date": "2024-04-10", "close": 0.74, "volume": 8602305.0}, {"date": "2024-04-11", "close": 0.74, "volume": 3918972.0}, {"date": "2024-04-12", "close": 0.75, "volume": 6530364.0}, {"date": "2024-04-15", "close": 0.735, "volume": 6316930.0}, {"date": "2024-04-16", "close": 0.7, "volume": 16322776.0}, {"date": "2024-04-17", "close": 0.73, "volume": 5988605.0}, {"date": "2024-04-18", "close": 0.72, "volume": 9476017.0}, {"date": "2024-04-19", "close": 0.7, "volume": 6609447.0}, {"date": "2024-04-22", "close": 0.715, "volume": 6010057.0}, {"date": "2024-04-23", "close": 0.74, "volume": 6163943.0}, {"date": "2024-04-24", "close": 0.73, "volume": 16065145.0}, {"date": "2024-04-26", "close": 0.72, "volume": 4442988.0}, {"date": "2024-04-29", "close": 0.735, "volume": 6493615.0}, {"date": "2024-04-30", "close": 0.735, "volume": 6658077.0}, {"date": "2024-05-01", "close": 0.71, "volume": 5724017.0}, {"date": "2024-05-02", "close": 0.71, "volume": 4085981.0}, {"date": "2024-05-03", "close": 0.715, "volume": 2979542.0}, {"date": "2024-05-06", "close": 0.7, "volume": 5891871.0}, {"date": "2024-05-07", "close": 0.705, "volume": 10978838.0}, {"date": "2024-05-08", "close": 0.705, "volume": 3240322.0}, {"date": "2024-05-09", "close": 0.705, "volume": 7252789.0}, {"date": "2024-05-10", "close": 0.71, "volume": 3563268.0}, {"date": "2024-05-13", "close": 0.695, "volume": 4430723.0}, {"date": "2024-05-14", "close": 0.685, "volume": 5130550.0}, {"date": "2024-05-15", "close": 0.67, "volume": 7351613.0}, {"date": "2024-05-16", "close": 0.68, "volume": 9271584.0}, {"date": "2024-05-17", "close": 0.665, "volume": 6297507.0}, {"date": "2024-05-20", "close": 0.68, "volume": 7127770.0}, {"date": "2024-05-21", "close": 0.665, "volume": 8790855.0}, {"date": "2024-05-22", "close": 0.64, "volume": 12200940.0}, {"date": "2024-05-23", "close": 0.65, "volume": 6303194.0}, {"date": "2024-05-24", "close": 0.625, "volume": 7284302.0}, {"date": "2024-05-27", "close": 0.63, "volume": 8432353.0}, {"date": "2024-05-28", "close": 0.63, "volume": 6651120.0}, {"date": "2024-05-29", "close": 0.615, "volume": 43641228.0}, {"date": "2024-05-30", "close": 0.62, "volume": 5621138.0}, {"date": "2024-05-31", "close": 0.615, "volume": 7981897.0}, {"date": "2024-06-03", "close": 0.615, "volume": 3561576.0}, {"date": "2024-06-04", "close": 0.61, "volume": 5514844.0}, {"date": "2024-06-05", "close": 0.61, "volume": 4768373.0}, {"date": "2024-06-06", "close": 0.605, "volume": 4373617.0}, {"date": "2024-06-07", "close": 0.605, "volume": 4506912.0}, {"date": "2024-06-11", "close": 0.595, "volume": 4963786.0}, {"date": "2024-06-12", "close": 0.59, "volume": 4886151.0}, {"date": "2024-06-13", "close": 0.595, "volume": 7313240.0}, {"date": "2024-06-14", "close": 0.655, "volume": 19913186.0}, {"date": "2024-06-17", "close": 0.66, "volume": 19677925.0}, {"date": "2024-06-18", "close": 0.67, "volume": 8467207.0}, {"date": "2024-06-19", "close": 0.67, "volume": 6626996.0}, {"date": "2024-06-20", "close": 0.685, "volume": 14605508.0}, {"date": "2024-06-21", "close": 0.69, "volume": 24718211.0}, {"date": "2024-06-24", "close": 0.7, "volume": 5722244.0}, {"date": "2024-06-25", "close": 0.685, "volume": 4921306.0}, {"date": "2024-06-26", "close": 0.68, "volume": 6414727.0}, {"date": "2024-06-27", "close": 0.695, "volume": 5645921.0}, {"date": "2024-06-28", "close": 0.7, "volume": 12362984.0}, {"date": "2024-07-01", "close": 0.705, "volume": 4052720.0}, {"date": "2024-07-02", "close": 0.705, "volume": 5138980.0}, {"date": "2024-07-03", "close": 0.685, "volume": 5160184.0}, {"date": "2024-07-04", "close": 0.695, "volume": 2957579.0}, {"date": "2024-07-05", "close": 0.685, "volume": 5681737.0}, {"date": "2024-07-08", "close": 0.695, "volume": 3273670.0}, {"date": "2024-07-09", "close": 0.69, "volume": 3963022.0}, {"date": "2024-07-10", "close": 0.7, "volume": 4394038.0}, {"date": "2024-07-11", "close": 0.7, "volume": 3974878.0}, {"date": "2024-07-12", "close": 0.7, "volume": 4127092.0}, {"date": "2024-07-15", "close": 0.695, "volume": 3196895.0}, {"date": "2024-07-16", "close": 0.68, "volume": 12322132.0}, {"date": "2024-07-17", "close": 0.685, "volume": 3887815.0}, {"date": "2024-07-18", "close": 0.69, "volume": 4062038.0}, {"date": "2024-07-19", "close": 0.67, "volume": 8639794.0}, {"date": "2024-07-22", "close": 0.67, "volume": 2083098.0}, {"date": "2024-07-23", "close": 0.68, "volume": 7070116.0}, {"date": "2024-07-24", "close": 0.68, "volume": 2843896.0}, {"date": "2024-07-25", "close": 0.665, "volume": 4574414.0}, {"date": "2024-07-26", "close": 0.66, "volume": 2776690.0}, {"date": "2024-07-29", "close": 0.665, "volume": 4458886.0}, {"date": "2024-07-30", "close": 0.65, "volume": 6017496.0}, {"date": "2024-07-31", "close": 0.645, "volume": 13759051.0}, {"date": "2024-08-01", "close": 0.645, "volume": 5115565.0}, {"date": "2024-08-02", "close": 0.625, "volume": 6071798.0}, {"date": "2024-08-05", "close": 0.58, "volume": 6779867.0}, {"date": "2024-08-06", "close": 0.59, "volume": 7886176.0}, {"date": "2024-08-07", "close": 0.575, "volume": 6706353.0}, {"date": "2024-08-08", "close": 0.55, "volume": 10138217.0}, {"date": "2024-08-09", "close": 0.565, "volume": 11534193.0}, {"date": "2024-08-12", "close": 0.61, "volume": 9264444.0}, {"date": "2024-08-13", "close": 0.605, "volume": 3725152.0}, {"date": "2024-08-14", "close": 0.595, "volume": 3363463.0}, {"date": "2024-08-15", "close": 0.59, "volume": 2470014.0}, {"date": "2024-08-16", "close": 0.585, "volume": 3368474.0}, {"date": "2024-08-19", "close": 0.575, "volume": 5406550.0}, {"date": "2024-08-20", "close": 0.57, "volume": 4985411.0}, {"date": "2024-08-21", "close": 0.565, "volume": 13112259.0}, {"date": "2024-08-22", "close": 0.57, "volume": 4718294.0}, {"date": "2024-08-23", "close": 0.55, "volume": 4515148.0}, {"date": "2024-08-26", "close": 0.55, "volume": 6217156.0}, {"date": "2024-08-27", "close": 0.565, "volume": 5070686.0}, {"date": "2024-08-28", "close": 0.48, "volume": 39102863.0}, {"date": "2024-08-29", "close": 0.455, "volume": 13377741.0}, {"date": "2024-08-30", "close": 0.435, "volume": 12164581.0}, {"date": "2024-09-02", "close": 0.415, "volume": 11045946.0}, {"date": "2024-09-03", "close": 0.405, "volume": 14508430.0}, {"date": "2024-09-04", "close": 0.395, "volume": 10020481.0}, {"date": "2024-09-05", "close": 0.39, "volume": 12261696.0}, {"date": "2024-09-06", "close": 0.385, "volume": 7756839.0}, {"date": "2024-09-09", "close": 0.38, "volume": 6608833.0}, {"date": "2024-09-10", "close": 0.385, "volume": 6783931.0}, {"date": "2024-09-11", "close": 0.405, "volume": 15035009.0}, {"date": "2024-09-12", "close": 0.445, "volume": 18256971.0}, {"date": "2024-09-13", "close": 0.45, "volume": 13791591.0}, {"date": "2024-09-16", "close": 0.43, "volume": 10089696.0}, {"date": "2024-09-17", "close": 0.43, "volume": 9434066.0}, {"date": "2024-09-18", "close": 0.435, "volume": 4836790.0}, {"date": "2024-09-19", "close": 0.43, "volume": 8286471.0}, {"date": "2024-09-20", "close": 0.455, "volume": 38311905.0}, {"date": "2024-09-23", "close": 0.46, "volume": 14678763.0}, {"date": "2024-09-24", "close": 0.435, "volume": 13656337.0}, {"date": "2024-09-25", "close": 0.425, "volume": 10086753.0}, {"date": "2024-09-26", "close": 0.445, "volume": 11727124.0}, {"date": "2024-09-27", "close": 0.475, "volume": 8845476.0}, {"date": "2024-09-30", "close": 0.505, "volume": 14216530.0}, {"date": "2024-10-01", "close": 0.48, "volume": 6008883.0}, {"date": "2024-10-02", "close": 0.475, "volume": 7992181.0}, {"date": "2024-10-03", "close": 0.465, "volume": 7170490.0}, {"date": "2024-10-04", "close": 0.47, "volume": 7622875.0}, {"date": "2024-10-07", "close": 0.485, "volume": 3276413.0}, {"date": "2024-10-08", "close": 0.475, "volume": 5238515.0}, {"date": "2024-10-09", "close": 0.48, "volume": 7135743.0}, {"date": "2024-10-10", "close": 0.485, "volume": 6794265.0}, {"date": "2024-10-11", "close": 0.495, "volume": 7898512.0}, {"date": "2024-10-14", "close": 0.47, "volume": 10076506.0}, {"date": "2024-10-15", "close": 0.47, "volume": 11119601.0}, {"date": "2024-10-16", "close": 0.47, "volume": 5598605.0}, {"date": "2024-10-17", "close": 0.475, "volume": 4896632.0}, {"date": "2024-10-18", "close": 0.465, "volume": 6269405.0}, {"date": "2024-10-21", "close": 0.475, "volume": 4934845.0}, {"date": "2024-10-22", "close": 0.465, "volume": 8469444.0}, {"date": "2024-10-23", "close": 0.47, "volume": 15318746.0}, {"date": "2024-10-24", "close": 0.46, "volume": 4956375.0}, {"date": "2024-10-25", "close": 0.455, "volume": 5211030.0}, {"date": "2024-10-28", "close": 0.455, "volume": 6732453.0}, {"date": "2024-10-29", "close": 0.48, "volume": 7506408.0}, {"date": "2024-10-30", "close": 0.475, "volume": 12141945.0}, {"date": "2024-10-31", "close": 0.47, "volume": 4643688.0}, {"date": "2024-11-01", "close": 0.455, "volume": 3305515.0}, {"date": "2024-11-04", "close": 0.465, "volume": 5935356.0}, {"date": "2024-11-05", "close": 0.475, "volume": 3221466.0}, {"date": "2024-11-06", "close": 0.485, "volume": 4963991.0}, {"date": "2024-11-07", "close": 0.51, "volume": 8013080.0}, {"date": "2024-11-08", "close": 0.515, "volume": 6333478.0}, {"date": "2024-11-11", "close": 0.515, "volume": 8453548.0}, {"date": "2024-11-12", "close": 0.51, "volume": 4126384.0}, {"date": "2024-11-13", "close": 0.48, "volume": 6682404.0}, {"date": "2024-11-14", "close": 0.495, "volume": 4128078.0}, {"date": "2024-11-15", "close": 0.5, "volume": 3003334.0}, {"date": "2024-11-18", "close": 0.52, "volume": 4294048.0}, {"date": "2024-11-19", "close": 0.54, "volume": 4568460.0}, {"date": "2024-11-20", "close": 0.555, "volume": 7882896.0}, {"date": "2024-11-21", "close": 0.545, "volume": 6012589.0}, {"date": "2024-11-22", "close": 0.535, "volume": 8074165.0}, {"date": "2024-11-25", "close": 0.505, "volume": 14091188.0}, {"date": "2024-11-26", "close": 0.52, "volume": 2803856.0}, {"date": "2024-11-27", "close": 0.54, "volume": 4012640.0}, {"date": "2024-11-28", "close": 0.55, "volume": 6846221.0}, {"date": "2024-11-29", "close": 0.535, "volume": 3344856.0}, {"date": "2024-12-02", "close": 0.55, "volume": 4061752.0}, {"date": "2024-12-03", "close": 0.55, "volume": 4176009.0}, {"date": "2024-12-04", "close": 0.54, "volume": 3689502.0}, {"date": "2024-12-05", "close": 0.565, "volume": 6868229.0}, {"date": "2024-12-06", "close": 0.56, "volume": 8678403.0}, {"date": "2024-12-09", "close": 0.565, "volume": 8846917.0}, {"date": "2024-12-10", "close": 0.56, "volume": 4260549.0}, {"date": "2024-12-11", "close": 0.57, "volume": 4463610.0}, {"date": "2024-12-12", "close": 0.57, "volume": 3021706.0}, {"date": "2024-12-13", "close": 0.595, "volume": 5065897.0}, {"date": "2024-12-16", "close": 0.59, "volume": 4903693.0}, {"date": "2024-12-17", "close": 0.585, "volume": 8335068.0}, {"date": "2024-12-18", "close": 0.59, "volume": 4935973.0}, {"date": "2024-12-19", "close": 0.57, "volume": 8097143.0}, {"date": "2024-12-20", "close": 0.57, "volume": 8837309.0}, {"date": "2024-12-23", "close": 0.585, "volume": 3257364.0}, {"date": "2024-12-24", "close": 0.59, "volume": 1893305.0}, {"date": "2024-12-27", "close": 0.58, "volume": 3016557.0}, {"date": "2024-12-30", "close": 0.56, "volume": 7283758.0}, {"date": "2024-12-31", "close": 0.565, "volume": 3253375.0}, {"date": "2025-01-02", "close": 0.58, "volume": 2249769.0}, {"date": "2025-01-03", "close": 0.585, "volume": 2886841.0}, {"date": "2025-01-06", "close": 0.57, "volume": 2951560.0}, {"date": "2025-01-07", "close": 0.585, "volume": 4481345.0}, {"date": "2025-01-08", "close": 0.58, "volume": 4532525.0}, {"date": "2025-01-09", "close": 0.57, "volume": 3239150.0}, {"date": "2025-01-10", "close": 0.565, "volume": 1788035.0}, {"date": "2025-01-13", "close": 0.56, "volume": 5088199.0}, {"date": "2025-01-14", "close": 0.595, "volume": 4911612.0}, {"date": "2025-01-15", "close": 0.59, "volume": 4599861.0}, {"date": "2025-01-16", "close": 0.625, "volume": 6729196.0}, {"date": "2025-01-17", "close": 0.64, "volume": 7365370.0}, {"date": "2025-01-20", "close": 0.68, "volume": 18343350.0}, {"date": "2025-01-21", "close": 0.65, "volume": 7100981.0}, {"date": "2025-01-22", "close": 0.655, "volume": 4082660.0}, {"date": "2025-01-23", "close": 0.64, "volume": 4860035.0}, {"date": "2025-01-24", "close": 0.665, "volume": 4176394.0}, {"date": "2025-01-28", "close": 0.655, "volume": 6111622.0}, {"date": "2025-01-29", "close": 0.67, "volume": 6597288.0}, {"date": "2025-01-30", "close": 0.665, "volume": 4153529.0}, {"date": "2025-01-31", "close": 0.68, "volume": 8764398.0}, {"date": "2025-02-03", "close": 0.675, "volume": 8967819.0}, {"date": "2025-02-04", "close": 0.675, "volume": 3538772.0}, {"date": "2025-02-05", "close": 0.67, "volume": 3152469.0}, {"date": "2025-02-06", "close": 0.67, "volume": 2987563.0}, {"date": "2025-02-07", "close": 0.645, "volume": 6945547.0}, {"date": "2025-02-10", "close": 0.65, "volume": 4490310.0}, {"date": "2025-02-11", "close": 0.645, "volume": 3622557.0}, {"date": "2025-02-12", "close": 0.63, "volume": 15770250.0}, {"date": "2025-02-13", "close": 0.64, "volume": 6237812.0}, {"date": "2025-02-14", "close": 0.655, "volume": 4782611.0}, {"date": "2025-02-17", "close": 0.655, "volume": 4998927.0}, {"date": "2025-02-18", "close": 0.645, "volume": 4634778.0}, {"date": "2025-02-19", "close": 0.655, "volume": 6624240.0}, {"date": "2025-02-20", "close": 0.68, "volume": 24745737.0}, {"date": "2025-02-21", "close": 0.665, "volume": 5983264.0}, {"date": "2025-02-24", "close": 0.675, "volume": 13007682.0}, {"date": "2025-02-25", "close": 0.68, "volume": 8075868.0}, {"date": "2025-02-26", "close": 0.72, "volume": 14154145.0}, {"date": "2025-02-27", "close": 0.72, "volume": 5010083.0}, {"date": "2025-02-28", "close": 0.71, "volume": 9090453.0}, {"date": "2025-03-03", "close": 0.705, "volume": 8884062.0}, {"date": "2025-03-04", "close": 0.695, "volume": 10947978.0}, {"date": "2025-03-05", "close": 0.675, "volume": 9273050.0}, {"date": "2025-03-06", "close": 0.66, "volume": 12522697.0}, {"date": "2025-03-07", "close": 0.65, "volume": 6722447.0}, {"date": "2025-03-10", "close": 0.67, "volume": 4837965.0}, {"date": "2025-03-11", "close": 0.64, "volume": 15422295.0}, {"date": "2025-03-12", "close": 0.615, "volume": 13195603.0}, {"date": "2025-03-13", "close": 0.63, "volume": 18006800.0}, {"date": "2025-03-14", "close": 0.64, "volume": 14041844.0}, {"date": "2025-03-17", "close": 0.64, "volume": 5050574.0}, {"date": "2025-03-18", "close": 0.63, "volume": 7813267.0}, {"date": "2025-03-19", "close": 0.605, "volume": 8500720.0}, {"date": "2025-03-20", "close": 0.62, "volume": 16848221.0}, {"date": "2025-03-21", "close": 0.61, "volume": 47621127.0}, {"date": "2025-03-24", "close": 0.605, "volume": 5912098.0}, {"date": "2025-03-25", "close": 0.62, "volume": 15882979.0}, {"date": "2025-03-26", "close": 0.61, "volume": 4606109.0}, {"date": "2025-03-27", "close": 0.63, "volume": 5265886.0}, {"date": "2025-03-28", "close": 0.61, "volume": 2829666.0}, {"date": "2025-03-31", "close": 0.59, "volume": 7345415.0}, {"date": "2025-04-01", "close": 0.585, "volume": 3245042.0}, {"date": "2025-04-02", "close": 0.595, "volume": 3928444.0}, {"date": "2025-04-03", "close": 0.595, "volume": 5341981.0}, {"date": "2025-04-04", "close": 0.57, "volume": 5571527.0}, {"date": "2025-04-07", "close": 0.53, "volume": 18126066.0}, {"date": "2025-04-08", "close": 0.565, "volume": 9484010.0}, {"date": "2025-04-09", "close": 0.56, "volume": 6259039.0}, {"date": "2025-04-10", "close": 0.595, "volume": 4489956.0}, {"date": "2025-04-11", "close": 0.56, "volume": 4604359.0}, {"date": "2025-04-14", "close": 0.55, "volume": 10081598.0}, {"date": "2025-04-15", "close": 0.55, "volume": 4752358.0}, {"date": "2025-04-16", "close": 0.55, "volume": 2392229.0}, {"date": "2025-04-17", "close": 0.56, "volume": 3697827.0}, {"date": "2025-04-22", "close": 0.525, "volume": 6287835.0}, {"date": "2025-04-23", "close": 0.545, "volume": 4920453.0}, {"date": "2025-04-24", "close": 0.55, "volume": 2593937.0}, {"date": "2025-04-28", "close": 0.555, "volume": 3716532.0}, {"date": "2025-04-29", "close": 0.57, "volume": 18979558.0}, {"date": "2025-04-30", "close": 0.56, "volume": 7957767.0}, {"date": "2025-05-01", "close": 0.575, "volume": 8515748.0}, {"date": "2025-05-02", "close": 0.565, "volume": 6164365.0}, {"date": "2025-05-05", "close": 0.57, "volume": 8585015.0}, {"date": "2025-05-06", "close": 0.625, "volume": 15230668.0}, {"date": "2025-05-07", "close": 0.665, "volume": 9724001.0}, {"date": "2025-05-08", "close": 0.665, "volume": 13515254.0}, {"date": "2025-05-09", "close": 0.7, "volume": 6481476.0}, {"date": "2025-05-12", "close": 0.685, "volume": 6270043.0}, {"date": "2025-05-13", "close": 0.7, "volume": 4940935.0}, {"date": "2025-05-14", "close": 0.69, "volume": 2752219.0}, {"date": "2025-05-15", "close": 0.705, "volume": 4920171.0}, {"date": "2025-05-16", "close": 0.72, "volume": 5687246.0}, {"date": "2025-05-19", "close": 0.71, "volume": 6476825.0}, {"date": "2025-05-20", "close": 0.7, "volume": 4508552.0}, {"date": "2025-05-21", "close": 0.695, "volume": 3021676.0}, {"date": "2025-05-22", "close": 0.695, "volume": 3998211.0}, {"date": "2025-05-23", "close": 0.685, "volume": 1898566.0}, {"date": "2025-05-26", "close": 0.705, "volume": 3996640.0}, {"date": "2025-05-27", "close": 0.715, "volume": 4591907.0}, {"date": "2025-05-28", "close": 0.715, "volume": 2757368.0}, {"date": "2025-05-29", "close": 0.705, "volume": 2451338.0}, {"date": "2025-05-30", "close": 0.705, "volume": 6524124.0}, {"date": "2025-06-02", "close": 0.69, "volume": 4175269.0}, {"date": "2025-06-03", "close": 0.73, "volume": 5707969.0}, {"date": "2025-06-04", "close": 0.715, "volume": 4172898.0}, {"date": "2025-06-05", "close": 0.71, "volume": 5159831.0}, {"date": "2025-06-06", "close": 0.7, "volume": 2604243.0}, {"date": "2025-06-10", "close": 0.74, "volume": 9323675.0}, {"date": "2025-06-11", "close": 0.745, "volume": 4519589.0}, {"date": "2025-06-12", "close": 0.74, "volume": 4901400.0}, {"date": "2025-06-13", "close": 0.745, "volume": 2072926.0}, {"date": "2025-06-16", "close": 0.73, "volume": 4615038.0}, {"date": "2025-06-17", "close": 0.72, "volume": 3676370.0}, {"date": "2025-06-18", "close": 0.725, "volume": 3890733.0}, {"date": "2025-06-19", "close": 0.745, "volume": 6324198.0}, {"date": "2025-06-20", "close": 0.73, "volume": 19496109.0}, {"date": "2025-06-23", "close": 0.705, "volume": 5134689.0}, {"date": "2025-06-24", "close": 0.735, "volume": 8515791.0}, {"date": "2025-06-25", "close": 0.725, "volume": 5031245.0}, {"date": "2025-06-26", "close": 0.71, "volume": 5419639.0}, {"date": "2025-06-27", "close": 0.7, "volume": 7227326.0}, {"date": "2025-06-30", "close": 0.715, "volume": 5501167.0}, {"date": "2025-07-01", "close": 0.74, "volume": 6131461.0}, {"date": "2025-07-02", "close": 0.74, "volume": 3154302.0}, {"date": "2025-07-03", "close": 0.745, "volume": 2415217.0}, {"date": "2025-07-04", "close": 0.74, "volume": 3357829.0}, {"date": "2025-07-07", "close": 0.74, "volume": 2310239.0}, {"date": "2025-07-08", "close": 0.76, "volume": 5371298.0}, {"date": "2025-07-09", "close": 0.765, "volume": 5350408.0}, {"date": "2025-07-10", "close": 0.77, "volume": 4930674.0}, {"date": "2025-07-11", "close": 0.775, "volume": 4634114.0}, {"date": "2025-07-14", "close": 0.76, "volume": 2976426.0}, {"date": "2025-07-15", "close": 0.775, "volume": 8915081.0}, {"date": "2025-07-16", "close": 0.755, "volume": 4862581.0}, {"date": "2025-07-17", "close": 0.78, "volume": 4878381.0}, {"date": "2025-07-18", "close": 0.8, "volume": 6398002.0}, {"date": "2025-07-21", "close": 0.785, "volume": 2461207.0}, {"date": "2025-07-22", "close": 0.785, "volume": 2041644.0}, {"date": "2025-07-23", "close": 0.78, "volume": 3810663.0}, {"date": "2025-07-24", "close": 0.77, "volume": 4034341.0}, {"date": "2025-07-25", "close": 0.77, "volume": 2392585.0}, {"date": "2025-07-28", "close": 0.765, "volume": 5300244.0}, {"date": "2025-07-29", "close": 0.775, "volume": 2913206.0}, {"date": "2025-07-30", "close": 0.79, "volume": 3619601.0}, {"date": "2025-07-31", "close": 0.775, "volume": 3527203.0}, {"date": "2025-08-01", "close": 0.745, "volume": 2479233.0}, {"date": "2025-08-04", "close": 0.735, "volume": 2994038.0}, {"date": "2025-08-05", "close": 0.75, "volume": 3830556.0}, {"date": "2025-08-06", "close": 0.74, "volume": 3853920.0}, {"date": "2025-08-07", "close": 0.74, "volume": 6876985.0}, {"date": "2025-08-08", "close": 0.725, "volume": 2379616.0}, {"date": "2025-08-11", "close": 0.725, "volume": 3291593.0}, {"date": "2025-08-12", "close": 0.72, "volume": 3575534.0}, {"date": "2025-08-13", "close": 0.715, "volume": 3691439.0}, {"date": "2025-08-14", "close": 0.705, "volume": 5245713.0}, {"date": "2025-08-15", "close": 0.715, "volume": 9414243.0}, {"date": "2025-08-18", "close": 0.705, "volume": 4193860.0}, {"date": "2025-08-19", "close": 0.71, "volume": 4638651.0}, {"date": "2025-08-20", "close": 0.72, "volume": 3803906.0}, {"date": "2025-08-21", "close": 0.715, "volume": 8752137.0}, {"date": "2025-08-22", "close": 0.7, "volume": 5038060.0}, {"date": "2025-08-25", "close": 0.725, "volume": 3974161.0}, {"date": "2025-08-26", "close": 0.71, "volume": 7735881.0}, {"date": "2025-08-27", "close": 0.88, "volume": 24497305.0}, {"date": "2025-08-28", "close": 0.965, "volume": 25686774.0}, {"date": "2025-08-29", "close": 0.98, "volume": 11866976.0}, {"date": "2025-09-01", "close": 0.97, "volume": 9314026.0}, {"date": "2025-09-02", "close": 1.01, "volume": 12153612.0}, {"date": "2025-09-03", "close": 1.04, "volume": 12068766.0}, {"date": "2025-09-04", "close": 1.015, "volume": 10613093.0}, {"date": "2025-09-05", "close": 1.025, "volume": 7590128.0}, {"date": "2025-09-08", "close": 1.0, "volume": 5763923.0}, {"date": "2025-09-09", "close": 1.035, "volume": 9397796.0}, {"date": "2025-09-10", "close": 1.02, "volume": 15928457.0}, {"date": "2025-09-11", "close": 1.02, "volume": 3475991.0}, {"date": "2025-09-12", "close": 1.015, "volume": 5791380.0}, {"date": "2025-09-15", "close": 1.015, "volume": 8028287.0}, {"date": "2025-09-16", "close": 1.025, "volume": 5959072.0}, {"date": "2025-09-17", "close": 1.0, "volume": 4012868.0}, {"date": "2025-09-18", "close": 0.98, "volume": 5631623.0}, {"date": "2025-09-19", "close": 0.975, "volume": 19847900.0}, {"date": "2025-09-22", "close": 0.985, "volume": 3119572.0}, {"date": "2025-09-23", "close": 0.99, "volume": 4377760.0}, {"date": "2025-09-24", "close": 0.99, "volume": 2296474.0}, {"date": "2025-09-25", "close": 0.975, "volume": 6635125.0}, {"date": "2025-09-26", "close": 1.02, "volume": 3868407.0}, {"date": "2025-09-29", "close": 1.01, "volume": 2590632.0}, {"date": "2025-09-30", "close": 1.025, "volume": 5855834.0}, {"date": "2025-10-01", "close": 1.02, "volume": 4836014.0}, {"date": "2025-10-02", "close": 1.03, "volume": 3855786.0}, {"date": "2025-10-03", "close": 1.05, "volume": 5463043.0}, {"date": "2025-10-06", "close": 1.05, "volume": 3752791.0}, {"date": "2025-10-07", "close": 1.065, "volume": 6981283.0}, {"date": "2025-10-08", "close": 1.045, "volume": 90007247.0}, {"date": "2025-10-09", "close": 1.08, "volume": 5344325.0}, {"date": "2025-10-10", "close": 1.07, "volume": 2833416.0}, {"date": "2025-10-13", "close": 1.06, "volume": 6932652.0}, {"date": "2025-10-14", "close": 1.055, "volume": 3597087.0}, {"date": "2025-10-15", "close": 1.075, "volume": 16005697.0}, {"date": "2025-10-16", "close": 1.08, "volume": 4494708.0}, {"date": "2025-10-17", "close": 1.055, "volume": 5222466.0}, {"date": "2025-10-20", "close": 1.055, "volume": 10020461.0}, {"date": "2025-10-21", "close": 1.08, "volume": 3265601.0}, {"date": "2025-10-22", "close": 1.085, "volume": 7646996.0}, {"date": "2025-10-23", "close": 1.075, "volume": 2815572.0}, {"date": "2025-10-24", "close": 1.065, "volume": 2732604.0}, {"date": "2025-10-27", "close": 1.06, "volume": 2795124.0}, {"date": "2025-10-28", "close": 1.05, "volume": 2802198.0}, {"date": "2025-10-29", "close": 1.05, "volume": 6279884.0}, {"date": "2025-10-30", "close": 1.055, "volume": 5533914.0}, {"date": "2025-10-31", "close": 1.065, "volume": 4909641.0}, {"date": "2025-11-03", "close": 1.045, "volume": 21358843.0}, {"date": "2025-11-04", "close": 1.03, "volume": 12579183.0}, {"date": "2025-11-05", "close": 0.99, "volume": 5552895.0}, {"date": "2025-11-06", "close": 0.96, "volume": 8866002.0}, {"date": "2025-11-07", "close": 0.93, "volume": 6613506.0}, {"date": "2025-11-10", "close": 0.94, "volume": 4133572.0}, {"date": "2025-11-11", "close": 0.97, "volume": 10116113.0}, {"date": "2025-11-12", "close": 0.935, "volume": 9952701.0}, {"date": "2025-11-13", "close": 0.93, "volume": 8550445.0}, {"date": "2025-11-14", "close": 0.9, "volume": 16863233.0}, {"date": "2025-11-17", "close": 0.915, "volume": 10195597.0}, {"date": "2025-11-18", "close": 0.925, "volume": 9630500.0}, {"date": "2025-11-19", "close": 0.925, "volume": 5505857.0}, {"date": "2025-11-20", "close": 0.93, "volume": 5366132.0}, {"date": "2025-11-21", "close": 0.915, "volume": 3924453.0}, {"date": "2025-11-24", "close": 0.895, "volume": 12496802.0}, {"date": "2025-11-25", "close": 0.92, "volume": 4985046.0}, {"date": "2025-11-26", "close": 0.92, "volume": 7531506.0}, {"date": "2025-11-27", "close": 0.945, "volume": 8796415.0}, {"date": "2025-11-28", "close": 0.95, "volume": 11068096.0}, {"date": "2025-12-01", "close": 0.91, "volume": 6249434.0}, {"date": "2025-12-02", "close": 0.92, "volume": 6281437.0}, {"date": "2025-12-03", "close": 0.92, "volume": 14764182.0}, {"date": "2025-12-04", "close": 0.915, "volume": 3183713.0}, {"date": "2025-12-05", "close": 0.945, "volume": 5915585.0}, {"date": "2025-12-08", "close": 0.93, "volume": 6000288.0}, {"date": "2025-12-09", "close": 0.925, "volume": 3804406.0}, {"date": "2025-12-10", "close": 0.95, "volume": 9759948.0}, {"date": "2025-12-11", "close": 0.965, "volume": 6005823.0}, {"date": "2025-12-12", "close": 0.98, "volume": 7208395.0}, {"date": "2025-12-15", "close": 0.97, "volume": 3944262.0}, {"date": "2025-12-16", "close": 0.97, "volume": 4488253.0}, {"date": "2025-12-17", "close": 0.97, "volume": 4665347.0}, {"date": "2025-12-18", "close": 0.97, "volume": 6606140.0}, {"date": "2025-12-19", "close": 1.0, "volume": 15633970.0}, {"date": "2025-12-22", "close": 0.985, "volume": 4966076.0}, {"date": "2025-12-23", "close": 0.995, "volume": 2716078.0}, {"date": "2025-12-24", "close": 0.98, "volume": 1300244.0}, {"date": "2025-12-29", "close": 0.99, "volume": 2660799.0}, {"date": "2025-12-30", "close": 0.995, "volume": 4306294.0}, {"date": "2025-12-31", "close": 0.99, "volume": 3162650.0}, {"date": "2026-01-02", "close": 0.985, "volume": 1857255.0}, {"date": "2026-01-05", "close": 0.965, "volume": 2925093.0}, {"date": "2026-01-06", "close": 0.945, "volume": 5873057.0}, {"date": "2026-01-07", "close": 0.93, "volume": 4189253.0}, {"date": "2026-01-08", "close": 0.955, "volume": 10159827.0}, {"date": "2026-01-09", "close": 0.96, "volume": 2719172.0}, {"date": "2026-01-12", "close": 0.995, "volume": 4432563.0}, {"date": "2026-01-13", "close": 0.995, "volume": 3426929.0}, {"date": "2026-01-14", "close": 0.995, "volume": 3689657.0}, {"date": "2026-01-15", "close": 0.98, "volume": 4640604.0}, {"date": "2026-01-16", "close": 0.985, "volume": 2626936.0}, {"date": "2026-01-19", "close": 0.97, "volume": 4112784.0}, {"date": "2026-01-20", "close": 0.94, "volume": 4367914.0}, {"date": "2026-01-21", "close": 0.92, "volume": 4298878.0}, {"date": "2026-01-22", "close": 0.94, "volume": 2633226.0}, {"date": "2026-01-23", "close": 0.945, "volume": 3989977.0}, {"date": "2026-01-27", "close": 0.935, "volume": 9618412.0}, {"date": "2026-01-28", "close": 0.94, "volume": 7123920.0}, {"date": "2026-01-29", "close": 0.92, "volume": 9781914.0}, {"date": "2026-01-30", "close": 0.885, "volume": 6485253.0}, {"date": "2026-02-02", "close": 0.885, "volume": 7734911.0}, {"date": "2026-02-03", "close": 0.89, "volume": 3624268.0}, {"date": "2026-02-04", "close": 0.875, "volume": 5352241.0}, {"date": "2026-02-05", "close": 0.88, "volume": 7318194.0}, {"date": "2026-02-06", "close": 0.85, "volume": 6421522.0}, {"date": "2026-02-09", "close": 0.85, "volume": 4376199.0}, {"date": "2026-02-10", "close": 0.88, "volume": 12429893.0}, {"date": "2026-02-11", "close": 0.89, "volume": 9097990.0}, {"date": "2026-02-12", "close": 0.87, "volume": 7082022.0}, {"date": "2026-02-13", "close": 0.855, "volume": 5474577.0}, {"date": "2026-02-16", "close": 0.855, "volume": 11269471.0}, {"date": "2026-02-17", "close": 0.865, "volume": 6270756.0}, {"date": "2026-02-18", "close": 0.895, "volume": 5957140.0}, {"date": "2026-02-19", "close": 0.915, "volume": 15261022.0}, {"date": "2026-02-20", "close": 0.885, "volume": 6221757.0}, {"date": "2026-02-23", "close": 0.86, "volume": 5948966.0}, {"date": "2026-02-24", "close": 0.85, "volume": 6879619.0}, {"date": "2026-02-25", "close": 1.05, "volume": 45783214.0}, {"date": "2026-02-26", "close": 1.025, "volume": 17031736.0}, {"date": "2026-02-27", "close": 1.07, "volume": 20269399.0}, {"date": "2026-03-02", "close": 1.07, "volume": 7592552.0}, {"date": "2026-03-03", "close": 1.05, "volume": 12975944.0}, {"date": "2026-03-04", "close": 1.03, "volume": 15067429.0}, {"date": "2026-03-05", "close": 1.015, "volume": 12353227.0}, {"date": "2026-03-06", "close": 1.015, "volume": 9746361.0}, {"date": "2026-03-09", "close": 0.98, "volume": 12605779.0}, {"date": "2026-03-10", "close": 0.995, "volume": 7254910.0}, {"date": "2026-03-11", "close": 0.985, "volume": 5803885.0}, {"date": "2026-03-12", "close": 0.97, "volume": 5365474.0}, {"date": "2026-03-13", "close": 0.98, "volume": 2974478.0}, {"date": "2026-03-16", "close": 1.005, "volume": 3835770.0}, {"date": "2026-03-17", "close": 0.995, "volume": 4995781.0}, {"date": "2026-03-18", "close": 1.005, "volume": 4796204.0}, {"date": "2026-03-19", "close": 0.98, "volume": 8226478.0}, {"date": "2026-03-20", "close": 0.96, "volume": 14320845.0}, {"date": "2026-03-23", "close": 0.975, "volume": 5361792.0}, {"date": "2026-03-24", "close": 0.98, "volume": 3916517.0}, {"date": "2026-03-25", "close": 0.995, "volume": 4288629.0}, {"date": "2026-03-26", "close": 0.955, "volume": 4990077.0}, {"date": "2026-03-27", "close": 0.96, "volume": 4208908.0}, {"date": "2026-03-30", "close": 0.93, "volume": 4121579.0}, {"date": "2026-03-31", "close": 0.94, "volume": 6656872.0}, {"date": "2026-04-01", "close": 0.95, "volume": 8341264.0}, {"date": "2026-04-02", "close": 0.93, "volume": 4501621.0}, {"date": "2026-04-07", "close": 0.945, "volume": 4682374.0}, {"date": "2026-04-08", "close": 0.98, "volume": 5644611.0}, {"date": "2026-04-09", "close": 0.97, "volume": 2829278.0}, {"date": "2026-04-10", "close": 0.98, "volume": 2417094.0}, {"date": "2026-04-13", "close": 0.965, "volume": 6459988.0}, {"date": "2026-04-14", "close": 0.945, "volume": 5009274.0}, {"date": "2026-04-15", "close": 0.935, "volume": 3003788.0}, {"date": "2026-04-16", "close": 0.935, "volume": 3648705.0}, {"date": "2026-04-17", "close": 1.005, "volume": 20525658.0}, {"date": "2026-04-20", "close": 1.065, "volume": 6753157.0}, {"date": "2026-04-21", "close": 1.1, "volume": 8377083.0}, {"date": "2026-04-22", "close": 1.09, "volume": 5223730.0}, {"date": "2026-04-23", "close": 1.085, "volume": 4434099.0}, {"date": "2026-04-24", "close": 1.11, "volume": 7531189.0}, {"date": "2026-04-27", "close": 1.11, "volume": 3468526.0}, {"date": "2026-04-28", "close": 1.105, "volume": 9583065.0}, {"date": "2026-04-29", "close": 1.11, "volume": 4094020.0}, {"date": "2026-04-30", "close": 1.125, "volume": 4346784.0}, {"date": "2026-05-01", "close": 1.165, "volume": 5633968.0}, {"date": "2026-05-04", "close": 1.165, "volume": 5901258.0}, {"date": "2026-05-05", "close": 1.135, "volume": 4457859.0}, {"date": "2026-05-06", "close": 1.15, "volume": 5535074.0}, {"date": "2026-05-07", "close": 0.88, "volume": 63740927.0}, {"date": "2026-05-08", "close": 0.755, "volume": 66450646.0}, {"date": "2026-05-11", "close": 0.755, "volume": 16048147.0}, {"date": "2026-05-12", "close": 0.725, "volume": 19384416.0}, {"date": "2026-05-13", "close": 0.715, "volume": 9248723.0}, {"date": "2026-05-14", "close": 0.695, "volume": 11232743.0}, {"date": "2026-05-15", "close": 0.68, "volume": 7721471.0}, {"date": "2026-05-18", "close": 0.675, "volume": 9229776.0}, {"date": "2026-05-19", "close": 0.685, "volume": 91386657.0}, {"date": "2026-05-20", "close": 0.68, "volume": 25040721.0}, {"date": "2026-05-21", "close": 0.68, "volume": 6003529.0}, {"date": "2026-05-22", "close": 0.675, "volume": 6278912.0}, {"date": "2026-05-25", "close": 0.68, "volume": 4164504.0}, {"date": "2026-05-26", "close": 0.695, "volume": 21838696.0}, {"date": "2026-05-27", "close": 0.73, "volume": 8423220.0}, {"date": "2026-05-28", "close": 0.73, "volume": 8510073.0}, {"date": "2026-05-29", "close": 0.77, "volume": 10919713.0}, {"date": "2026-06-01", "close": 0.78, "volume": 9281076.0}, {"date": "2026-06-02", "close": 0.815, "volume": 8950782.0}, {"date": "2026-06-03", "close": 0.8, "volume": 6977975.0}, {"date": "2026-06-04", "close": 0.8, "volume": 5847214.0}, {"date": "2026-06-05", "close": 0.79, "volume": 6561017.0}, {"date": "2026-06-09", "close": 0.8, "volume": 5950996.0}, {"date": "2026-06-10", "close": 0.815, "volume": 16230018.0}, {"date": "2026-06-11", "close": 0.85, "volume": 7246644.0}, {"date": "2026-06-12", "close": 0.835, "volume": 3686594.0}, {"date": "2026-06-15", "close": 0.85, "volume": 8607154.0}, {"date": "2026-06-16", "close": 0.85, "volume": 2974139.0}, {"date": "2026-06-17", "close": 0.86, "volume": 1753219.0}, {"date": "2026-06-18", "close": 0.84, "volume": 10488377.0}, {"date": "2026-06-19", "close": 0.875, "volume": 12696801.0}, {"date": "2026-06-22", "close": 0.855, "volume": 4991453.0}, {"date": "2026-06-23", "close": 0.82, "volume": 5327380.0}, {"date": "2026-06-24", "close": 0.825, "volume": 4906882.0}, {"date": "2026-06-25", "close": 0.84, "volume": 4044660.0}, {"date": "2026-06-26", "close": 0.83, "volume": 3374380.0}, {"date": "2026-06-29", "close": 0.85, "volume": 4038964.0}, {"date": "2026-06-30", "close": 0.835, "volume": 4299215.0}, {"date": "2026-07-01", "close": 0.81, "volume": 9404407.0}, {"date": "2026-07-02", "close": 0.805, "volume": 4895201.0}, {"date": "2026-07-03", "close": 0.83, "volume": 3211539.0}, {"date": "2026-07-06", "close": 0.815, "volume": 3017248.0}, {"date": "2026-07-07", "close": 0.805, "volume": 4060433.0}, {"date": "2026-07-08", "close": 0.815, "volume": 7094664.0}, {"date": "2026-07-09", "close": 0.82, "volume": 3672372.0}, {"date": "2026-07-10", "close": 0.82, "volume": 2800565.0}, {"date": "2026-07-13", "close": 0.83, "volume": 4096958.0}, {"date": "2026-07-14", "close": 0.84, "volume": 5610833.0}, {"date": "2026-07-15", "close": 0.865, "volume": 8550896.0}, {"date": "2026-07-16", "close": 0.91, "volume": 10141354.0}, {"date": "2026-07-17", "close": 0.875, "volume": 3710615.0}, {"date": "2026-07-20", "close": 0.87, "volume": 7326163.0}, {"date": "2026-07-21", "close": 0.895, "volume": 5961841.0}, {"date": "2026-07-22", "close": 0.895, "volume": 5153268.0}, {"date": "2026-07-23", "close": 0.875, "volume": 7368151.0}, {"date": "2026-07-24", "close": 0.875, "volume": 3324692.0}, {"date": "2026-07-27", "close": 0.86, "volume": 3055494.0}, {"date": "2026-07-28", "close": 0.87, "volume": 2627661.0}, {"date": "2026-07-29", "close": 0.91, "volume": 5069954.0}, {"date": "2026-07-30", "close": 0.9, "volume": 6300030.0}, {"date": "2026-07-31", "close": 0.895, "volume": 2927850.0}, {"date": "2026-08-03", "close": 0.9, "volume": 3419630.0}, {"date": "2026-08-04", "close": 0.875, "volume": 3600178.0}, {"date": "2026-08-05", "close": 0.89, "volume": 5217925.0}, {"date": "2026-08-06", "close": 0.915, "volume": 4370540.0}, {"date": "2026-08-07", "close": 0.89, "volume": 4928344.0}, {"date": "2026-08-10", "close": 0.915, "volume": 6789521.0}, {"date": "2026-08-11", "close": 0.905, "volume": 4722091.0}, {"date": "2026-08-12", "close": 0.915, "volume": 5256254.0}, {"date": "2026-08-13", "close": 0.905, "volume": 6360366.0}, {"date": "2026-08-14", "close": 0.915, "volume": 2200456.0}, {"date": "2026-08-17", "close": 0.9, "volume": 2947407.0}, {"date": "2026-08-18", "close": 0.89, "volume": 3082370.0}, {"date": "2026-08-19", "close": 0.89, "volume": 3236948.0}, {"date": "2026-08-20", "close": 0.91, "volume": 2659359.0}, {"date": "2026-08-21", "close": 0.895, "volume": 2873656.0}, {"date": "2026-08-24", "close": 0.905, "volume": 2955548.0}, {"date": "2026-08-25", "close": 0.905, "volume": 3821554.0}, {"date": "2026-08-26", "close": 0.91, "volume": 12435044.0}, {"date": "2026-08-27", "close": 0.96, "volume": 98429632.0}, {"date": "2026-08-28", "close": 0.92, "volume": 6115828.0}, {"date": "2026-08-31", "close": 0.88, "volume": 8218772.0}, {"date": "2026-09-01", "close": 0.9, "volume": 7929028.0}, {"date": "2026-09-02", "close": 0.88, "volume": 15853270.0}, {"date": "2026-09-03", "close": 0.88, "volume": 3761887.0}, {"date": "2026-09-04", "close": 0.885, "volume": 5327099.0}, {"date": "2026-09-07", "close": 0.895, "volume": 3405578.0}, {"date": "2026-09-08", "close": 0.91, "volume": 4710612.0}, {"date": "2026-09-09", "close": 0.92, "volume": 5835947.0}, {"date": "2026-09-10", "close": 0.945, "volume": 11296069.0}, {"date": "2026-09-11", "close": 0.915, "volume": 4009832.0}, {"date": "2026-09-14", "close": 0.91, "volume": 3729146.0}, {"date": "2026-09-15", "close": 0.925, "volume": 5058303.0}, {"date": "2026-09-16", "close": 0.92, "volume": 4569837.0}, {"date": "2026-09-17", "close": 0.91, "volume": 8229792.0}, {"date": "2026-09-18", "close": 0.905, "volume": 7677170.0}], "refreshing": true}