{"ticker": "TWR", "overview": {"name": "Tower Limited", "country": "Australia", "industry": "Insurance"}, "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": "TWR", "has_prices": true, "as_of": "2026-09-18", "last": 1.57, "prev_close": 1.58, "change": -0.010000000000000009, "change_pct": -0.006329113924050638, "session_volume": 15520.0, "vwap_5": 1.5742164455186705, "vwap_20": 1.556396110493128, "vwap_60": 1.549576750308067, "vwap_250": 1.6428898223441368, "high_52w": 1.835, "low_52w": 1.495, "avg_volume_20": 14518.55, "sessions": 400, "market_cap": {"value": 542589935.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03121534", "src": "ASX", "ticker": "TWR", "cik": "", "company": "Tower Limited", "company_raw": "Tower 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 TWR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121534", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130485}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-25", "source_url": "https://www.marketindex.com.au/asx/twr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/twr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-22", "source_url": "https://www.marketindex.com.au/asx/twr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-17", "source_url": "https://www.marketindex.com.au/asx/twr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-09", "source_url": "https://www.marketindex.com.au/asx/twr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/twr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/twr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-14", "source_url": "https://www.marketindex.com.au/asx/twr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-02", "source_url": "https://www.marketindex.com.au/asx/twr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-02", "source_url": "https://www.marketindex.com.au/asx/twr", "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": "2024-10-24", "source_url": "https://www.marketindex.com.au/asx/twr", "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": "2024-10-23", "source_url": "https://www.marketindex.com.au/asx/twr", "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": "2024-10-22", "source_url": "https://www.marketindex.com.au/asx/twr", "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": "2024-10-22", "source_url": "https://www.marketindex.com.au/asx/twr", "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": "2024-10-21", "source_url": "https://www.marketindex.com.au/asx/twr", "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": "2024-10-18", "source_url": "https://www.marketindex.com.au/asx/twr", "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": "2024-07-26", "source_url": "https://www.marketindex.com.au/asx/twr", "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": "2023-07-26", "source_url": "https://www.marketindex.com.au/asx/twr", "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": "2023-07-24", "source_url": "https://www.marketindex.com.au/asx/twr", "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": "2023-03-01", "source_url": "https://www.marketindex.com.au/asx/twr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-27", "source_url": "https://www.marketindex.com.au/asx/twr", "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": "2022-04-19", "source_url": "https://www.marketindex.com.au/asx/twr", "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": "2021-04-18", "source_url": "https://www.marketindex.com.au/asx/twr", "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": "2021-04-15", "source_url": "https://www.marketindex.com.au/asx/twr", "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": "2020-02-19", "source_url": "https://www.marketindex.com.au/asx/twr", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-14", "form": "Periodic Reports", "title": "Tower Full Year 2026 Results Date", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148250-2A1703993"}, {"date": "2026-10-05", "form": "Periodic Reports", "title": "Tower updates FY26 guidance", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144524-2A1701855"}, {"date": "2026-09-20", "form": "Progress Report", "title": "Tower completes renewal of FY27 reinsurance programme", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137300-2A1698049"}, {"date": "2026-08-27", "form": "Company Administration", "title": "Appointment of Jefferson Gibbs to Tower Board", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127357-2A1692750"}, {"date": "2026-08-17", "form": "Company Administration", "title": "Appointment of Sophie Haslem to Tower Board", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03121989-2A1689974"}], "performance": {"ticker": "TWR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1999-09-28", "close": 3.55487, "volume": 525135.0}, {"date": "1999-09-29", "close": 3.4461328, "volume": 81948.0}, {"date": "1999-09-30", "close": 3.471226, "volume": 192719.0}, {"date": "1999-10-01", "close": 3.5214124, "volume": 64482.0}, {"date": "1999-10-04", "close": 3.55487, "volume": 41292.0}, {"date": "1999-10-05", "close": 3.638514, "volume": 157690.0}, {"date": "1999-10-06", "close": 3.596692, "volume": 120816.0}, {"date": "1999-10-07", "close": 3.6050564, "volume": 96485.0}, {"date": "1999-10-08", "close": 3.638514, "volume": 180094.0}, {"date": "1999-10-11", "close": 3.6301496, "volume": 72749.0}, {"date": "1999-10-12", "close": 3.6468784, "volume": 595456.0}, {"date": "1999-10-13", "close": 3.6134208, "volume": 67001.0}, {"date": "1999-10-14", "close": 3.680336, "volume": 272841.0}, {"date": "1999-10-15", "close": 3.6636072, "volume": 297365.0}, {"date": "1999-10-18", "close": 3.6217852, "volume": 1249118.0}, {"date": "1999-10-19", "close": 3.6301496, "volume": 938505.0}, {"date": "1999-10-20", "close": 3.6301496, "volume": 790768.0}, {"date": "1999-10-21", "close": 3.596692, "volume": 630554.0}, {"date": "1999-10-22", "close": 3.6050564, "volume": 521303.0}, {"date": "1999-10-25", "close": 3.6217852, "volume": 100872.0}, {"date": "1999-10-26", "close": 3.6301496, "volume": 82019.0}, {"date": "1999-10-27", "close": 3.6217852, "volume": 32232.0}, {"date": "1999-10-28", "close": 3.6636072, "volume": 106650.0}, {"date": "1999-10-29", "close": 3.6970648, "volume": 183606.0}, {"date": "1999-11-01", "close": 3.6719716, "volume": 37688.0}, {"date": "1999-11-02", "close": 3.722158, "volume": 51025.0}, {"date": "1999-11-03", "close": 3.6970648, "volume": 1333464.0}, {"date": "1999-11-04", "close": 3.7388868, "volume": 896998.0}, {"date": "1999-11-05", "close": 3.7054292, "volume": 23764.0}, {"date": "1999-11-08", "close": 3.680336, "volume": 19408.0}, {"date": "1999-11-09", "close": 3.680336, "volume": 52072.0}, {"date": "1999-11-10", "close": 3.722158, "volume": 51401.0}, {"date": "1999-11-11", "close": 3.7388868, "volume": 196418.0}, {"date": "1999-11-12", "close": 3.7305224, "volume": 328644.0}, {"date": "1999-11-15", "close": 3.722158, "volume": 108836.0}, {"date": "1999-11-16", "close": 3.722158, "volume": 43587.0}, {"date": "1999-11-17", "close": 3.7472512, "volume": 82559.0}, {"date": "1999-11-18", "close": 3.7305224, "volume": 76725.0}, {"date": "1999-11-19", "close": 3.7305224, "volume": 44677.0}, {"date": "1999-11-22", "close": 3.7137936, "volume": 24849.0}, {"date": "1999-11-23", "close": 3.6552428, "volume": 59955.0}, {"date": "1999-11-24", "close": 3.7305224, "volume": 127914.0}, {"date": "1999-11-25", "close": 3.76398, "volume": 77990.0}, {"date": "1999-11-26", "close": 3.6970648, "volume": 29934.0}, {"date": "1999-11-29", "close": 3.722158, "volume": 60572.0}, {"date": "1999-11-30", "close": 3.722158, "volume": 63151.0}, {"date": "1999-12-01", "close": 3.680336, "volume": 35563.0}, {"date": "1999-12-02", "close": 3.680336, "volume": 34086.0}, {"date": "1999-12-03", "close": 3.680336, "volume": 53184.0}, {"date": "1999-12-06", "close": 3.6552428, "volume": 132797.0}, {"date": "1999-12-07", "close": 3.6719716, "volume": 468429.0}, {"date": "1999-12-08", "close": 3.7472512, "volume": 544395.0}, {"date": "1999-12-09", "close": 3.7054292, "volume": 84300.0}, {"date": "1999-12-10", "close": 3.638514, "volume": 39412.0}, {"date": "1999-12-13", "close": 3.55487, "volume": 43561.0}, {"date": "1999-12-14", "close": 3.596692, "volume": 73904.0}, {"date": "1999-12-15", "close": 3.6050564, "volume": 125897.0}, {"date": "1999-12-16", "close": 3.6301496, "volume": 66369.0}, {"date": "1999-12-17", "close": 3.680336, "volume": 78612.0}, {"date": "1999-12-20", "close": 3.638514, "volume": 74255.0}, {"date": "1999-12-21", "close": 3.6468784, "volume": 20639.0}, {"date": "1999-12-22", "close": 3.6636072, "volume": 53545.0}, {"date": "1999-12-23", "close": 3.6636072, "volume": 104418.0}, {"date": "1999-12-24", "close": 3.680336, "volume": 25357.0}, {"date": "1999-12-27", "close": 3.680336, "volume": null}, {"date": "1999-12-28", "close": 3.680336, "volume": null}, {"date": "1999-12-29", "close": 3.6887004, "volume": 48656.0}, {"date": "1999-12-30", "close": 3.680336, "volume": 24174.0}, {"date": "1999-12-31", "close": 3.680336, "volume": null}, {"date": "2000-01-03", "close": 3.680336, "volume": null}, {"date": "2000-01-04", "close": 3.6719716, "volume": 10785.0}, {"date": "2000-01-05", "close": 3.596692, "volume": 14870.0}, {"date": "2000-01-06", "close": 3.638514, "volume": 8148.0}, {"date": "2000-01-07", "close": 3.5883276, "volume": 5730.0}, {"date": "2000-01-10", "close": 3.6301496, "volume": 28755.0}, {"date": "2000-01-11", "close": 3.55487, "volume": 18220.0}, {"date": "2000-01-12", "close": 3.4628616, "volume": 5210.0}, {"date": "2000-01-13", "close": 3.4628616, "volume": 46459.0}, {"date": "2000-01-14", "close": 3.429404, "volume": 118419.0}, {"date": "2000-01-17", "close": 3.2788448, "volume": 290101.0}, {"date": "2000-01-18", "close": 3.3290312, "volume": 54695.0}, {"date": "2000-01-19", "close": 3.3206668, "volume": 370221.0}, {"date": "2000-01-20", "close": 3.178472, "volume": 50513.0}, {"date": "2000-01-21", "close": 3.2370228, "volume": 1299941.0}, {"date": "2000-01-24", "close": 3.1952008, "volume": 34757.0}, {"date": "2000-01-25", "close": 3.1701076, "volume": 387962.0}, {"date": "2000-01-26", "close": 3.1701076, "volume": null}, {"date": "2000-01-27", "close": 3.2788448, "volume": 610193.0}, {"date": "2000-01-28", "close": 3.1952008, "volume": 5819.0}, {"date": "2000-01-31", "close": 3.1450144, "volume": 144585.0}, {"date": "2000-02-01", "close": 3.1199212, "volume": 114758.0}, {"date": "2000-02-02", "close": 3.1199212, "volume": 756240.0}, {"date": "2000-02-03", "close": 3.178472, "volume": 17946.0}, {"date": "2000-02-07", "close": 3.1701076, "volume": 50630.0}, {"date": "2000-02-08", "close": 3.2286584, "volume": 25098.0}, {"date": "2000-02-09", "close": 3.1701076, "volume": 441065.0}, {"date": "2000-02-10", "close": 3.1617432, "volume": 26356.0}, {"date": "2000-02-11", "close": 3.1450144, "volume": 30581.0}, {"date": "2000-02-14", "close": 3.1199212, "volume": 29568.0}, {"date": "2000-02-16", "close": 2.7267944, "volume": 13764.0}, {"date": "2000-02-17", "close": 2.7686164, "volume": 19092.0}, {"date": "2000-02-21", "close": 2.843896, "volume": 60900.0}, {"date": "2000-02-23", "close": 2.8689892, "volume": 97690.0}, {"date": "2000-02-24", "close": 2.885718, "volume": 54467.0}, {"date": "2000-02-25", "close": 2.969362, "volume": 8308.0}, {"date": "2000-02-28", "close": 2.9024468, "volume": 3600.0}, {"date": "2000-02-29", "close": 2.969362, "volume": 28227.0}, {"date": "2000-03-01", "close": 2.969362, "volume": 25118.0}, {"date": "2000-03-02", "close": 3.053006, "volume": 24781.0}, {"date": "2000-03-03", "close": 3.053006, "volume": 80692.0}, {"date": "2000-03-06", "close": 3.094828, "volume": 20624.0}, {"date": "2000-03-07", "close": 3.053006, "volume": 29107.0}, {"date": "2000-03-08", "close": 3.2537516, "volume": 134410.0}, {"date": "2000-03-09", "close": 3.2453872, "volume": 54694.0}, {"date": "2000-03-13", "close": 3.34576, "volume": 7612.0}, {"date": "2000-03-14", "close": 3.3541244, "volume": 5712.0}, {"date": "2000-03-15", "close": 3.3541244, "volume": 22061.0}, {"date": "2000-03-16", "close": 3.387582, "volume": 51009.0}, {"date": "2000-03-17", "close": 3.4377684, "volume": 47559.0}, {"date": "2000-03-20", "close": 3.4795904, "volume": 76932.0}, {"date": "2000-03-21", "close": 3.34576, "volume": 268881.0}, {"date": "2000-03-22", "close": 3.34576, "volume": 33233.0}, {"date": "2000-03-23", "close": 3.3541244, "volume": 40788.0}, {"date": "2000-03-24", "close": 3.3541244, "volume": 14895.0}, {"date": "2000-03-27", "close": 3.3541244, "volume": 28722.0}, {"date": "2000-03-28", "close": 3.3541244, "volume": 33583.0}, {"date": "2000-03-29", "close": 3.3290312, "volume": 93507.0}, {"date": "2000-03-30", "close": 3.262116, "volume": 11000.0}, {"date": "2000-03-31", "close": 3.303938, "volume": 128050.0}, {"date": "2000-04-03", "close": 3.429404, "volume": 63670.0}, {"date": "2000-04-04", "close": 3.4461328, "volume": 158975.0}, {"date": "2000-04-05", "close": 3.429404, "volume": 315376.0}, {"date": "2000-04-06", "close": 3.3290312, "volume": 133877.0}, {"date": "2000-04-07", "close": 3.262116, "volume": 25873.0}, {"date": "2000-04-10", "close": 3.3123024, "volume": 330470.0}, {"date": "2000-04-11", "close": 3.2788448, "volume": 31746.0}, {"date": "2000-04-12", "close": 3.2788448, "volume": 20398.0}, {"date": "2000-04-13", "close": 3.262116, "volume": 71067.0}, {"date": "2000-04-14", "close": 3.220294, "volume": 176040.0}, {"date": "2000-04-17", "close": 3.1533788, "volume": 71907.0}, {"date": "2000-04-18", "close": 3.178472, "volume": 13100.0}, {"date": "2000-04-19", "close": 3.178472, "volume": 13018.0}, {"date": "2000-04-20", "close": 3.178472, "volume": 10877.0}, {"date": "2000-04-26", "close": 3.1868364, "volume": 984.0}, {"date": "2000-04-27", "close": 3.13665, "volume": 4463.0}, {"date": "2000-04-28", "close": 3.1868364, "volume": 3993.0}, {"date": "2000-05-01", "close": 3.2119296, "volume": 30226.0}, {"date": "2000-05-02", "close": 3.220294, "volume": 48798.0}, {"date": "2000-05-03", "close": 3.2788448, "volume": 14549.0}, {"date": "2000-05-04", "close": 3.262116, "volume": 12963.0}, {"date": "2000-05-05", "close": 3.303938, "volume": 66497.0}, {"date": "2000-05-08", "close": 3.3792176, "volume": 27432.0}, {"date": "2000-05-09", "close": 3.3708532, "volume": 68408.0}, {"date": "2000-05-10", "close": 3.4628616, "volume": 42541.0}, {"date": "2000-05-11", "close": 3.429404, "volume": 18328.0}, {"date": "2000-05-12", "close": 3.471226, "volume": 56486.0}, {"date": "2000-05-15", "close": 3.4963192, "volume": 15336.0}, {"date": "2000-05-16", "close": 3.471226, "volume": 14379.0}, {"date": "2000-05-17", "close": 3.4377684, "volume": 58004.0}, {"date": "2000-05-18", "close": 3.387582, "volume": 13192.0}, {"date": "2000-05-19", "close": 3.4043108, "volume": 148275.0}, {"date": "2000-05-22", "close": 3.4126752, "volume": 8724.0}, {"date": "2000-05-23", "close": 3.429404, "volume": 24525.0}, {"date": "2000-05-24", "close": 3.596692, "volume": 80639.0}, {"date": "2000-05-25", "close": 3.6970648, "volume": 47445.0}, {"date": "2000-05-26", "close": 3.8978104, "volume": 328001.0}, {"date": "2000-05-29", "close": 3.7890732, "volume": 307800.0}, {"date": "2000-05-31", "close": 3.847624, "volume": 21080.0}, {"date": "2000-06-01", "close": 3.8727172, "volume": 81907.0}, {"date": "2000-06-02", "close": 3.8978104, "volume": 89413.0}, {"date": "2000-06-05", "close": 3.889446, "volume": 84621.0}, {"date": "2000-06-06", "close": 3.931268, "volume": 114850.0}, {"date": "2000-06-07", "close": 3.889446, "volume": 186410.0}, {"date": "2000-06-08", "close": 3.76398, "volume": 137578.0}, {"date": "2000-06-09", "close": 3.76398, "volume": 150213.0}, {"date": "2000-06-13", "close": 3.5465056, "volume": 92016.0}, {"date": "2000-06-14", "close": 3.596692, "volume": 64601.0}, {"date": "2000-06-15", "close": 3.55487, "volume": 13278.0}, {"date": "2000-06-16", "close": 3.55487, "volume": 816855.0}, {"date": "2000-06-19", "close": 3.34576, "volume": 35640.0}, {"date": "2000-06-20", "close": 3.387582, "volume": 125023.0}, {"date": "2000-06-21", "close": 3.34576, "volume": 37575.0}, {"date": "2000-06-22", "close": 3.34576, "volume": 59495.0}, {"date": "2000-06-23", "close": 3.34576, "volume": 11469.0}, {"date": "2000-06-26", "close": 3.3373956, "volume": 535853.0}, {"date": "2000-06-27", "close": 3.3373956, "volume": 90069.0}, {"date": "2000-06-28", "close": 3.429404, "volume": 82483.0}, {"date": "2000-06-29", "close": 3.4377684, "volume": 744277.0}, {"date": "2000-06-30", "close": 3.513048, "volume": 139244.0}, {"date": "2000-07-03", "close": 3.387582, "volume": 11790.0}, {"date": "2000-07-04", "close": 3.34576, "volume": 210524.0}, {"date": "2000-07-05", "close": 3.3290312, "volume": 104953.0}, {"date": "2000-07-06", "close": 3.387582, "volume": 216972.0}, {"date": "2000-07-07", "close": 3.3959464, "volume": 7265.0}, {"date": "2000-07-10", "close": 3.34576, "volume": 21044.0}, {"date": "2000-07-11", "close": 3.2955736, "volume": 1337498.0}, {"date": "2000-07-12", "close": 3.34576, "volume": 58237.0}, {"date": "2000-07-13", "close": 3.387582, "volume": 15860.0}, {"date": "2000-07-14", "close": 3.429404, "volume": 74167.0}, {"date": "2000-07-17", "close": 3.4544972, "volume": 4094.0}, {"date": "2000-07-18", "close": 3.429404, "volume": 13365.0}, {"date": "2000-07-19", "close": 3.429404, "volume": 13805.0}, {"date": "2000-07-20", "close": 3.429404, "volume": 40950.0}, {"date": "2000-07-21", "close": 3.4377684, "volume": 18635.0}, {"date": "2000-07-24", "close": 3.387582, "volume": 632214.0}, {"date": "2000-07-25", "close": 3.387582, "volume": 9880.0}, {"date": "2000-07-26", "close": 3.387582, "volume": 22899.0}, {"date": "2000-07-27", "close": 3.3624888, "volume": 54067.0}, {"date": "2000-07-28", "close": 3.387582, "volume": 39070.0}, {"date": "2000-07-31", "close": 3.4210396, "volume": 53722.0}, {"date": "2000-08-01", "close": 3.4126752, "volume": 12322.0}, {"date": "2000-08-02", "close": 3.3541244, "volume": 89458.0}, {"date": "2000-08-03", "close": 3.387582, "volume": 49649.0}, {"date": "2000-08-04", "close": 3.4126752, "volume": 24879.0}, {"date": "2000-08-07", "close": 3.3792176, "volume": 103130.0}, {"date": "2000-08-08", "close": 3.4043108, "volume": 63782.0}, {"date": "2000-08-09", "close": 3.4377684, "volume": 54769.0}, {"date": "2000-08-10", "close": 3.429404, "volume": 60697.0}, {"date": "2000-08-11", "close": 3.3959464, "volume": 199061.0}, {"date": "2000-08-14", "close": 3.429404, "volume": 46893.0}, {"date": "2000-08-15", "close": 3.429404, "volume": 362230.0}, {"date": "2000-08-16", "close": 3.4126752, "volume": 60502.0}, {"date": "2000-08-17", "close": 3.471226, "volume": 58334.0}, {"date": "2000-08-18", "close": 3.471226, "volume": 10913.0}, {"date": "2000-08-21", "close": 3.429404, "volume": 7843.0}, {"date": "2000-08-22", "close": 3.3959464, "volume": 137648.0}, {"date": "2000-08-23", "close": 3.3541244, "volume": 243759.0}, {"date": "2000-08-24", "close": 3.34576, "volume": 1671675.0}, {"date": "2000-08-25", "close": 3.3708532, "volume": 44455.0}, {"date": "2000-08-28", "close": 3.303938, "volume": 31142.0}, {"date": "2000-08-29", "close": 3.262116, "volume": 24690.0}, {"date": "2000-08-30", "close": 3.178472, "volume": 4777.0}, {"date": "2000-08-31", "close": 3.178472, "volume": 5111.0}, {"date": "2000-09-01", "close": 3.1450144, "volume": 47957.0}, {"date": "2000-09-04", "close": 3.220294, "volume": 5950.0}, {"date": "2000-09-05", "close": 3.34576, "volume": 37823.0}, {"date": "2000-09-06", "close": 3.3206668, "volume": 251541.0}, {"date": "2000-09-07", "close": 3.262116, "volume": 19406.0}, {"date": "2000-09-08", "close": 3.2872092, "volume": 12930.0}, {"date": "2000-09-11", "close": 3.2872092, "volume": 962.0}, {"date": "2000-09-12", "close": 3.2872092, "volume": 2766.0}, {"date": "2000-09-13", "close": 3.3290312, "volume": 49430.0}, {"date": "2000-09-14", "close": 3.34576, "volume": 209138.0}, {"date": "2000-09-15", "close": 3.3959464, "volume": 245624.0}, {"date": "2000-09-18", "close": 3.34576, "volume": 6335.0}, {"date": "2000-09-19", "close": 3.262116, "volume": 13039.0}, {"date": "2000-09-20", "close": 3.303938, "volume": 7036.0}, {"date": "2000-09-21", "close": 3.34576, "volume": 2738.0}, {"date": "2000-09-22", "close": 3.2035652, "volume": 10914.0}, {"date": "2000-09-25", "close": 3.2035652, "volume": 6520.0}, {"date": "2000-09-26", "close": 3.178472, "volume": 23623.0}, {"date": "2000-09-27", "close": 3.1533788, "volume": 6333.0}, {"date": "2000-09-29", "close": 3.2286584, "volume": 11643.0}, {"date": "2000-10-02", "close": 3.1701076, "volume": 2128.0}, {"date": "2000-10-03", "close": 3.13665, "volume": 32162.0}, {"date": "2000-10-05", "close": 3.094828, "volume": 9992.0}, {"date": "2000-10-06", "close": 3.094828, "volume": 18876.0}, {"date": "2000-10-09", "close": 3.0028196, "volume": 54025.0}, {"date": "2000-10-10", "close": 3.011184, "volume": 60120.0}, {"date": "2000-10-11", "close": 2.969362, "volume": 131134.0}, {"date": "2000-10-12", "close": 2.969362, "volume": 272285.0}, {"date": "2000-10-13", "close": 3.0028196, "volume": 27930.0}, {"date": "2000-10-16", "close": 3.0279128, "volume": 28120.0}, {"date": "2000-10-17", "close": 3.0279128, "volume": 95673.0}, {"date": "2000-10-18", "close": 3.0279128, "volume": 25635.0}, {"date": "2000-10-19", "close": 2.9860908, "volume": 242294.0}, {"date": "2000-10-20", "close": 3.0446416, "volume": 12356.0}, {"date": "2000-10-23", "close": 3.094828, "volume": 206676.0}, {"date": "2000-10-24", "close": 3.13665, "volume": 16080.0}, {"date": "2000-10-25", "close": 3.094828, "volume": 24834.0}, {"date": "2000-10-26", "close": 3.1617432, "volume": 14107.0}, {"date": "2000-10-27", "close": 3.220294, "volume": 30483.0}, {"date": "2000-10-30", "close": 3.262116, "volume": 10355.0}, {"date": "2000-10-31", "close": 3.262116, "volume": 29071.0}, {"date": "2000-11-01", "close": 3.303938, "volume": 41004.0}, {"date": "2000-11-02", "close": 3.262116, "volume": 52566.0}, {"date": "2000-11-03", "close": 3.262116, "volume": 8136.0}, {"date": "2000-11-06", "close": 3.2286584, "volume": 145751.0}, {"date": "2000-11-07", "close": 3.2286584, "volume": 37862.0}, {"date": "2000-11-08", "close": 3.220294, "volume": 347206.0}, {"date": "2000-11-09", "close": 3.220294, "volume": 42007.0}, {"date": "2000-11-10", "close": 3.1952008, "volume": 88182.0}, {"date": "2000-11-13", "close": 3.178472, "volume": 56015.0}, {"date": "2000-11-14", "close": 3.220294, "volume": 6002.0}, {"date": "2000-11-15", "close": 3.220294, "volume": 29390.0}, {"date": "2000-11-16", "close": 3.21778468, "volume": 5129.0}, {"date": "2000-11-17", "close": 3.262116, "volume": 7062.0}, {"date": "2000-11-20", "close": 3.2370228, "volume": 21254.0}, {"date": "2000-11-21", "close": 3.220294, "volume": 21040.0}, {"date": "2000-11-22", "close": 3.2286584, "volume": 2521126.0}, {"date": "2000-11-23", "close": 3.1617432, "volume": 16542.0}, {"date": "2000-11-24", "close": 3.1617432, "volume": 12283.0}, {"date": "2000-11-27", "close": 3.1617432, "volume": 9197.0}, {"date": "2000-11-28", "close": 3.1450144, "volume": 26251.0}, {"date": "2000-11-29", "close": 3.1450144, "volume": 10622.0}, {"date": "2000-11-30", "close": 3.178472, "volume": 18258.0}, {"date": "2000-12-01", "close": 3.13665, "volume": 1804.0}, {"date": "2000-12-04", "close": 3.1199212, "volume": 7482.0}, {"date": "2000-12-05", "close": 3.23534992, "volume": 501753.0}, {"date": "2000-12-06", "close": 3.3123024, "volume": 18531.0}, {"date": "2000-12-07", "close": 3.34576, "volume": 5413.0}, {"date": "2000-12-08", "close": 3.387582, "volume": 13226.0}, {"date": "2000-12-11", "close": 3.429404, "volume": 38905.0}, {"date": "2000-12-12", "close": 3.513048, "volume": 69362.0}, {"date": "2000-12-13", "close": 3.4377684, "volume": 56801.0}, {"date": "2000-12-14", "close": 3.429404, "volume": 36459.0}, {"date": "2000-12-15", "close": 3.429404, "volume": 27835.0}, {"date": "2000-12-18", "close": 3.387582, "volume": 36750.0}, {"date": "2000-12-19", "close": 3.3792176, "volume": 29218.0}, {"date": "2000-12-20", "close": 3.3624888, "volume": 3104.0}, {"date": "2000-12-21", "close": 3.429404, "volume": 70309.0}, {"date": "2000-12-22", "close": 3.387582, "volume": 19985.0}, {"date": "2000-12-27", "close": 3.429404, "volume": 19618.0}, {"date": "2000-12-28", "close": 3.3792176, "volume": 387.0}, {"date": "2000-12-29", "close": 3.429404, "volume": 48473.0}, {"date": "2001-01-02", "close": 3.4628616, "volume": 9511.0}, {"date": "2001-01-03", "close": 3.429404, "volume": 37126.0}, {"date": "2001-01-04", "close": 3.387582, "volume": 8056.0}, {"date": "2001-01-05", "close": 3.4126752, "volume": 54835.0}, {"date": "2001-01-08", "close": 3.303938, "volume": 8450.0}, {"date": "2001-01-09", "close": 3.2704804, "volume": 5184.0}, {"date": "2001-01-10", "close": 3.34576, "volume": 8710.0}, {"date": "2001-01-11", "close": 3.471226, "volume": 25090.0}, {"date": "2001-01-12", "close": 3.429404, "volume": 9299.0}, {"date": "2001-01-15", "close": 3.3624888, "volume": 125128.0}, {"date": "2001-01-16", "close": 3.3624888, "volume": 65035.0}, {"date": "2001-01-17", "close": 3.429404, "volume": 361782.0}, {"date": "2001-01-18", "close": 3.471226, "volume": 6642.0}, {"date": "2001-01-19", "close": 3.5046836, "volume": 16140.0}, {"date": "2001-01-22", "close": 3.4628616, "volume": 12613.0}, {"date": "2001-01-23", "close": 3.4795904, "volume": 50727.0}, {"date": "2001-01-24", "close": 3.4795904, "volume": 2294.0}, {"date": "2001-01-25", "close": 3.5046836, "volume": 14885.0}, {"date": "2001-01-29", "close": 3.471226, "volume": 8863.0}, {"date": "2001-01-30", "close": 3.4795904, "volume": 18623.0}, {"date": "2001-01-31", "close": 3.5214124, "volume": 37397.0}, {"date": "2001-02-01", "close": 3.55487, "volume": 69276.0}, {"date": "2001-02-02", "close": 3.596692, "volume": 62198.0}, {"date": "2001-02-05", "close": 3.55487, "volume": 13457.0}, {"date": "2001-02-06", "close": 3.58749116, "volume": 21214.0}, {"date": "2001-02-07", "close": 3.55487, "volume": 8097.0}, {"date": "2001-02-08", "close": 3.6301496, "volume": 41038.0}, {"date": "2001-02-09", "close": 3.6217852, "volume": 13512.0}, {"date": "2001-02-12", "close": 3.596692, "volume": 45536.0}, {"date": "2001-02-13", "close": 3.6636072, "volume": 47420.0}, {"date": "2001-02-14", "close": 3.6301496, "volume": 616526.0}, {"date": "2001-02-15", "close": 3.638514, "volume": 245333.0}, {"date": "2001-02-16", "close": 3.596692, "volume": 870964.0}, {"date": "2001-02-19", "close": 3.5632344, "volume": 10090.0}, {"date": "2001-02-20", "close": 3.596692, "volume": 209411.0}, {"date": "2001-02-21", "close": 3.5715988, "volume": 48296.0}, {"date": "2001-02-22", "close": 3.55487, "volume": 200878.0}, {"date": "2001-02-23", "close": 3.638514, "volume": 55209.0}, {"date": "2001-02-26", "close": 3.6301496, "volume": 11146.0}, {"date": "2001-02-27", "close": 3.680336, "volume": 34915.0}, {"date": "2001-02-28", "close": 3.680336, "volume": 2300.0}, {"date": "2001-03-01", "close": 3.680336, "volume": 45139.0}, {"date": "2001-03-02", "close": 3.722158, "volume": 18305.0}, {"date": "2001-03-05", "close": 3.722158, "volume": 1204321.0}, {"date": "2001-03-06", "close": 3.76398, "volume": 50739.0}, {"date": "2001-03-07", "close": 3.8141664, "volume": 85966.0}, {"date": "2001-03-08", "close": 3.7890732, "volume": 12675.0}, {"date": "2001-03-09", "close": 3.7472512, "volume": 26670.0}, {"date": "2001-03-12", "close": 3.638514, "volume": 42736.0}, {"date": "2001-03-13", "close": 3.6970648, "volume": 122572.0}, {"date": "2001-03-14", "close": 3.6970648, "volume": 280244.0}, {"date": "2001-03-15", "close": 3.6552428, "volume": 1985.0}, {"date": "2001-03-16", "close": 3.7054292, "volume": 17762.0}, {"date": "2001-03-19", "close": 3.76398, "volume": 87880.0}, {"date": "2001-03-20", "close": 3.7723444, "volume": 27749.0}, {"date": "2001-03-21", "close": 3.7556156, "volume": 84723.0}, {"date": "2001-03-22", "close": 3.76398, "volume": 48948.0}, {"date": "2001-03-23", "close": 3.76398, "volume": 46412.0}, {"date": "2001-03-26", "close": 3.76398, "volume": 16298.0}, {"date": "2001-03-27", "close": 3.7890732, "volume": 54530.0}, {"date": "2001-03-28", "close": 3.8308952, "volume": 55798.0}, {"date": "2001-03-29", "close": 3.931268, "volume": 332305.0}, {"date": "2001-03-30", "close": 3.931268, "volume": 122526.0}, {"date": "2001-04-02", "close": 3.76398, "volume": 46955.0}, {"date": "2001-04-03", "close": 3.805802, "volume": 18034.0}, {"date": "2001-04-04", "close": 3.8727172, "volume": 53756.0}, {"date": "2001-04-05", "close": 3.847624, "volume": 19969.0}, {"date": "2001-04-06", "close": 3.847624, "volume": 118853.0}, {"date": "2001-04-09", "close": 3.805802, "volume": 74357.0}, {"date": "2001-04-10", "close": 3.7807088, "volume": 6882.0}, {"date": "2001-04-11", "close": 3.805802, "volume": 15561.0}, {"date": "2001-04-12", "close": 3.76398, "volume": 6956.0}, {"date": "2001-04-17", "close": 3.680336, "volume": 7184.0}, {"date": "2001-04-18", "close": 3.722158, "volume": 4988.0}, {"date": "2001-04-19", "close": 3.76398, "volume": 61616.0}, {"date": "2001-04-20", "close": 3.722158, "volume": 626844.0}, {"date": "2001-04-23", "close": 3.6887004, "volume": 7995.0}, {"date": "2001-04-24", "close": 3.6887004, "volume": 7097.0}, {"date": "2001-04-26", "close": 3.6887004, "volume": 12740.0}, {"date": "2001-04-27", "close": 3.722158, "volume": 22152.0}, {"date": "2001-04-30", "close": 3.76398, "volume": 115145.0}, {"date": "2001-05-01", "close": 3.7054292, "volume": 24101.0}, {"date": "2001-05-02", "close": 3.7388868, "volume": 13655.0}, {"date": "2001-05-03", "close": 3.7388868, "volume": 3566.0}, {"date": "2001-05-04", "close": 3.7556156, "volume": 21082.0}, {"date": "2001-05-07", "close": 3.7890732, "volume": 35841.0}, {"date": "2001-05-08", "close": 3.8308952, "volume": 30008.0}, {"date": "2001-05-09", "close": 3.7556156, "volume": 6474.0}, {"date": "2001-05-10", "close": 3.805802, "volume": 14638.0}, {"date": "2001-05-11", "close": 3.8141664, "volume": 45862.0}, {"date": "2001-05-14", "close": 3.8392596, "volume": 13831.0}, {"date": "2001-05-15", "close": 3.805802, "volume": 8268.0}, {"date": "2001-05-16", "close": 3.805802, "volume": 3767.0}, {"date": "2001-05-17", "close": 3.8308952, "volume": 21631.0}, {"date": "2001-05-18", "close": 3.805802, "volume": 15309.0}, {"date": "2001-05-21", "close": 3.931268, "volume": 69704.0}, {"date": "2001-05-22", "close": 4.014912, "volume": 33464.0}, {"date": "2001-05-23", "close": 3.847624, "volume": 13991.0}, {"date": "2001-05-24", "close": 3.7054292, "volume": 1326561.0}, {"date": "2001-05-25", "close": 3.6970648, "volume": 23123.0}, {"date": "2001-05-28", "close": 3.7054292, "volume": 36928.0}, {"date": "2001-05-29", "close": 3.6970648, "volume": 10648.0}, {"date": "2001-05-30", "close": 3.6970648, "volume": 16304.0}, {"date": "2001-05-31", "close": 3.76398, "volume": 51598.0}, {"date": "2001-06-01", "close": 3.6970648, "volume": 10016.0}, {"date": "2001-06-04", "close": 3.805802, "volume": 7771.0}, {"date": "2001-06-05", "close": 3.680336, "volume": 12367.0}, {"date": "2001-06-06", "close": 3.596692, "volume": 110327.0}, {"date": "2001-06-07", "close": 3.5297768, "volume": 125066.0}, {"date": "2001-06-08", "close": 3.596692, "volume": 45456.0}, {"date": "2001-06-12", "close": 3.596692, "volume": 161744.0}, {"date": "2001-06-13", "close": 3.5632344, "volume": 57196.0}, {"date": "2001-06-14", "close": 3.513048, "volume": 46680.0}, {"date": "2001-06-15", "close": 3.471226, "volume": 34434.0}, {"date": "2001-06-18", "close": 3.4043108, "volume": 45190.0}, {"date": "2001-06-19", "close": 3.387582, "volume": 134517.0}, {"date": "2001-06-20", "close": 3.387582, "volume": 37105.0}, {"date": "2001-06-21", "close": 3.4461328, "volume": 7054.0}, {"date": "2001-06-22", "close": 3.4879548, "volume": 157895.0}, {"date": "2001-06-25", "close": 3.5046836, "volume": 442102.0}, {"date": "2001-06-26", "close": 3.4963192, "volume": 82972.0}, {"date": "2001-06-27", "close": 3.4963192, "volume": 46020.0}, {"date": "2001-06-28", "close": 3.4377684, "volume": 461307.0}, {"date": "2001-06-29", "close": 3.4544972, "volume": 11354.0}, {"date": "2001-07-02", "close": 3.4963192, "volume": 18200.0}, {"date": "2001-07-03", "close": 3.5715988, "volume": 366443.0}, {"date": "2001-07-04", "close": 3.471226, "volume": 119358.0}, {"date": "2001-07-05", "close": 3.513048, "volume": 40483.0}, {"date": "2001-07-06", "close": 3.429404, "volume": 18763.0}, {"date": "2001-07-09", "close": 3.387582, "volume": 33797.0}, {"date": "2001-07-10", "close": 3.387582, "volume": 65681.0}, {"date": "2001-07-11", "close": 3.387582, "volume": 22682.0}, {"date": "2001-07-12", "close": 3.4461328, "volume": 99446.0}, {"date": "2001-07-13", "close": 3.429404, "volume": 73159.0}, {"date": "2001-07-16", "close": 3.4210396, "volume": 158574.0}, {"date": "2001-07-17", "close": 3.4126752, "volume": 325714.0}, {"date": "2001-07-18", "close": 3.387582, "volume": 169871.0}, {"date": "2001-07-19", "close": 3.4210396, "volume": 8029.0}, {"date": "2001-07-20", "close": 3.429404, "volume": 1905.0}, {"date": "2001-07-23", "close": 3.429404, "volume": 28041.0}, {"date": "2001-07-25", "close": 3.4628616, "volume": 574261.0}, {"date": "2001-07-26", "close": 3.55487, "volume": 57856.0}, {"date": "2001-07-27", "close": 3.4963192, "volume": 12224.0}, {"date": "2001-07-30", "close": 3.4963192, "volume": 4765.0}, {"date": "2001-07-31", "close": 3.4879548, "volume": 26441.0}, {"date": "2001-08-01", "close": 3.3959464, "volume": 140116.0}, {"date": "2001-08-02", "close": 3.4043108, "volume": 967273.0}, {"date": "2001-08-03", "close": 3.4043108, "volume": 1070.0}, {"date": "2001-08-06", "close": 3.4043108, "volume": 26066.0}, {"date": "2001-08-07", "close": 3.429404, "volume": 10101.0}, {"date": "2001-08-08", "close": 3.429404, "volume": 13524.0}, {"date": "2001-08-09", "close": 3.4544972, "volume": 78452.0}, {"date": "2001-08-10", "close": 3.4461328, "volume": 1217311.0}, {"date": "2001-08-13", "close": 3.4461328, "volume": 916.0}, {"date": "2001-08-14", "close": 3.4795904, "volume": 6308.0}, {"date": "2001-08-15", "close": 3.4963192, "volume": 32495.0}, {"date": "2001-08-16", "close": 3.513048, "volume": 17181.0}, {"date": "2001-08-17", "close": 3.513048, "volume": 6609.0}, {"date": "2001-08-20", "close": 3.4795904, "volume": 17606.0}, {"date": "2001-08-21", "close": 3.513048, "volume": 26737.0}, {"date": "2001-08-22", "close": 3.4795904, "volume": 29514.0}, {"date": "2001-08-23", "close": 3.5214124, "volume": 242319.0}, {"date": "2001-08-24", "close": 3.638514, "volume": 214917.0}, {"date": "2001-08-27", "close": 3.7305224, "volume": 76912.0}, {"date": "2001-08-28", "close": 3.7054292, "volume": 38285.0}, {"date": "2001-08-29", "close": 3.6970648, "volume": 77812.0}, {"date": "2001-08-30", "close": 3.6970648, "volume": 22697.0}, {"date": "2001-08-31", "close": 3.6719716, "volume": 36496.0}, {"date": "2001-09-03", "close": 3.6217852, "volume": 3691.0}, {"date": "2001-09-04", "close": 3.6217852, "volume": 68758.0}, {"date": "2001-09-05", "close": 3.638514, "volume": 15829.0}, {"date": "2001-09-06", "close": 3.5214124, "volume": 2013.0}, {"date": "2001-09-10", "close": 3.5297768, "volume": 68427.0}, {"date": "2001-09-11", "close": 3.5381412, "volume": 244478.0}, {"date": "2001-09-12", "close": 3.3290312, "volume": 29352.0}, {"date": "2001-09-13", "close": 3.3206668, "volume": 389901.0}, {"date": "2001-09-14", "close": 3.303938, "volume": 129250.0}, {"date": "2001-09-17", "close": 3.011184, "volume": 1934850.0}, {"date": "2001-09-18", "close": 3.13665, "volume": 22175.0}, {"date": "2001-09-19", "close": 3.220294, "volume": 39535.0}, {"date": "2001-09-20", "close": 3.094828, "volume": 14024.0}, {"date": "2001-09-21", "close": 3.053006, "volume": 28453.0}, {"date": "2001-09-24", "close": 2.843896, "volume": 5030.0}, {"date": "2001-09-25", "close": 2.9777264, "volume": 8517.0}, {"date": "2001-09-26", "close": 3.178472, "volume": 64863.0}, {"date": "2001-09-27", "close": 3.1031924, "volume": 41244.0}, {"date": "2001-09-28", "close": 3.1952008, "volume": 32905.0}, {"date": "2001-10-01", "close": 3.220294, "volume": 3358.0}, {"date": "2001-10-02", "close": 3.262116, "volume": 21250.0}, {"date": "2001-10-03", "close": 3.3792176, "volume": 18913.0}, {"date": "2001-10-04", "close": 3.34576, "volume": 19915.0}, {"date": "2001-10-05", "close": 3.3206668, "volume": 6882.0}, {"date": "2001-10-08", "close": 3.4043108, "volume": 37305.0}, {"date": "2001-10-09", "close": 3.303938, "volume": 10413.0}, {"date": "2001-10-10", "close": 3.262116, "volume": 12461.0}, {"date": "2001-10-11", "close": 3.34576, "volume": 33560.0}, {"date": "2001-10-12", "close": 3.4377684, "volume": 41194.0}, {"date": "2001-10-15", "close": 3.4879548, "volume": 75036.0}, {"date": "2001-10-16", "close": 3.471226, "volume": 131157.0}, {"date": "2001-10-17", "close": 3.5046836, "volume": 255288.0}, {"date": "2001-10-18", "close": 3.387582, "volume": 251734.0}, {"date": "2001-10-19", "close": 3.3708532, "volume": 211267.0}, {"date": "2001-10-22", "close": 3.34576, "volume": 4694.0}, {"date": "2001-10-23", "close": 3.3959464, "volume": 6322.0}, {"date": "2001-10-24", "close": 3.3959464, "volume": 31925.0}, {"date": "2001-10-25", "close": 3.4461328, "volume": 28539.0}, {"date": "2001-10-26", "close": 3.4043108, "volume": 93500.0}, {"date": "2001-10-29", "close": 3.4879548, "volume": 942240.0}, {"date": "2001-10-30", "close": 3.4795904, "volume": 382651.0}, {"date": "2001-10-31", "close": 3.4879548, "volume": 431278.0}, {"date": "2001-11-01", "close": 3.513048, "volume": 320758.0}, {"date": "2001-11-02", "close": 3.513048, "volume": 215882.0}, {"date": "2001-11-05", "close": 3.4879548, "volume": 42573.0}, {"date": "2001-11-06", "close": 3.471226, "volume": 6542.0}, {"date": "2001-11-07", "close": 3.4795904, "volume": 41328.0}, {"date": "2001-11-08", "close": 3.471226, "volume": 78282.0}, {"date": "2001-11-09", "close": 3.471226, "volume": 34888.0}, {"date": "2001-11-12", "close": 3.471226, "volume": 10465.0}, {"date": "2001-11-13", "close": 3.4126752, "volume": 17722.0}, {"date": "2001-11-14", "close": 3.4377684, "volume": 11586.0}, {"date": "2001-11-15", "close": 3.4377684, "volume": 17559.0}, {"date": "2001-11-16", "close": 3.4126752, "volume": 24314.0}, {"date": "2001-11-19", "close": 3.4126752, "volume": 22779.0}, {"date": "2001-11-20", "close": 3.4377684, "volume": 8955.0}, {"date": "2001-11-21", "close": 3.4377684, "volume": 13438.0}, {"date": "2001-11-22", "close": 3.3959464, "volume": 15346.0}, {"date": "2001-11-23", "close": 3.3959464, "volume": 24996.0}, {"date": "2001-11-26", "close": 3.4461328, "volume": 18611.0}, {"date": "2001-11-27", "close": 3.4963192, "volume": 59702.0}, {"date": "2001-11-28", "close": 3.4879548, "volume": 1487985.0}, {"date": "2001-11-29", "close": 3.4544972, "volume": 27386.0}, {"date": "2001-11-30", "close": 3.3959464, "volume": 28474.0}, {"date": "2001-12-03", "close": 3.3959464, "volume": 3577.0}, {"date": "2001-12-04", "close": 3.4210396, "volume": 40644.0}, {"date": "2001-12-05", "close": 3.4963192, "volume": 318913.0}, {"date": "2001-12-06", "close": 3.429404, "volume": 163060.0}, {"date": "2001-12-07", "close": 3.429404, "volume": 43164.0}, {"date": "2001-12-10", "close": 3.429404, "volume": 5908.0}, {"date": "2001-12-11", "close": 3.3959464, "volume": 6526.0}, {"date": "2001-12-12", "close": 3.4126752, "volume": 28746.0}, {"date": "2001-12-13", "close": 3.4043108, "volume": 11661.0}, {"date": "2001-12-14", "close": 3.3708532, "volume": 10564.0}, {"date": "2001-12-17", "close": 3.3792176, "volume": 17712.0}, {"date": "2001-12-18", "close": 3.3624888, "volume": 7085.0}, {"date": "2001-12-19", "close": 3.34576, "volume": 23414.0}, {"date": "2001-12-20", "close": 3.262116, "volume": 39772.0}, {"date": "2001-12-21", "close": 3.34576, "volume": 151325.0}, {"date": "2001-12-24", "close": 3.34576, "volume": 2246.0}, {"date": "2001-12-27", "close": 3.3123024, "volume": 16723.0}, {"date": "2001-12-28", "close": 3.3373956, "volume": 10473.0}, {"date": "2001-12-31", "close": 3.387582, "volume": 21288.0}, {"date": "2002-01-02", "close": 3.3206668, "volume": 3040.0}, {"date": "2002-01-03", "close": 3.387582, "volume": 9421.0}, {"date": "2002-01-04", "close": 3.429404, "volume": 7849.0}, {"date": "2002-01-07", "close": 3.4377684, "volume": 251.0}, {"date": "2002-01-08", "close": 3.429404, "volume": 62032.0}, {"date": "2002-01-09", "close": 3.4210396, "volume": 69426.0}, {"date": "2002-01-10", "close": 3.34576, "volume": 22157.0}, {"date": "2002-01-11", "close": 3.4210396, "volume": 15657.0}, {"date": "2002-01-14", "close": 3.3541244, "volume": 7630.0}, {"date": "2002-01-15", "close": 3.387582, "volume": 9597.0}, {"date": "2002-01-16", "close": 3.4043108, "volume": 10786.0}, {"date": "2002-01-17", "close": 3.3792176, "volume": 5319.0}, {"date": "2002-01-18", "close": 3.4126752, "volume": 36911.0}, {"date": "2002-01-21", "close": 3.4963192, "volume": 74525.0}, {"date": "2002-01-22", "close": 3.5214124, "volume": 26191.0}, {"date": "2002-01-23", "close": 3.513048, "volume": 76319.0}, {"date": "2002-01-24", "close": 3.513048, "volume": 14027.0}, {"date": "2002-01-25", "close": 3.5297768, "volume": 30425.0}, {"date": "2002-01-29", "close": 3.5381412, "volume": 18352.0}, {"date": "2002-01-30", "close": 3.638514, "volume": 229109.0}, {"date": "2002-01-31", "close": 3.680336, "volume": 52391.0}, {"date": "2002-02-01", "close": 3.638514, "volume": 649160.0}, {"date": "2002-02-04", "close": 3.6217852, "volume": 9735.0}, {"date": "2002-02-05", "close": 3.596692, "volume": 20824.0}, {"date": "2002-02-06", "close": 3.638514, "volume": 23461.0}, {"date": "2002-02-07", "close": 3.6050564, "volume": 58565.0}, {"date": "2002-02-08", "close": 3.6217852, "volume": 14898.0}, {"date": "2002-02-11", "close": 3.6050564, "volume": 19034.0}, {"date": "2002-02-12", "close": 3.5799632, "volume": 89356.0}, {"date": "2002-02-13", "close": 3.5799632, "volume": 62785.0}, {"date": "2002-02-14", "close": 3.596692, "volume": 66002.0}, {"date": "2002-02-15", "close": 3.5465056, "volume": 98270.0}, {"date": "2002-02-18", "close": 3.513048, "volume": 15527.0}, {"date": "2002-02-19", "close": 3.513048, "volume": 4266.0}, {"date": "2002-02-20", "close": 3.4963192, "volume": 18869.0}, {"date": "2002-02-21", "close": 3.55487, "volume": 10710.0}, {"date": "2002-02-22", "close": 3.471226, "volume": 28761.0}, {"date": "2002-02-25", "close": 3.471226, "volume": 27653.0}, {"date": "2002-02-26", "close": 3.4879548, "volume": 23239.0}, {"date": "2002-02-27", "close": 3.513048, "volume": 36670.0}, {"date": "2002-02-28", "close": 3.471226, "volume": 8824.0}, {"date": "2002-03-01", "close": 3.4795904, "volume": 16514.0}, {"date": "2002-03-04", "close": 3.5465056, "volume": 15452.0}, {"date": "2002-03-05", "close": 3.513048, "volume": 12459.0}, {"date": "2002-03-06", "close": 3.513048, "volume": 27390.0}, {"date": "2002-03-07", "close": 3.5381412, "volume": 151957.0}, {"date": "2002-03-08", "close": 3.596692, "volume": 139581.0}, {"date": "2002-03-11", "close": 3.55487, "volume": 9555.0}, {"date": "2002-03-12", "close": 3.513048, "volume": 35950.0}, {"date": "2002-03-13", "close": 3.5046836, "volume": 5899.0}, {"date": "2002-03-14", "close": 3.4879548, "volume": 59622.0}, {"date": "2002-03-15", "close": 3.471226, "volume": 24505.0}, {"date": "2002-03-18", "close": 3.4963192, "volume": 12165.0}, {"date": "2002-03-19", "close": 3.4963192, "volume": 51231.0}, {"date": "2002-03-20", "close": 3.4795904, "volume": 21823.0}, {"date": "2002-03-21", "close": 3.5046836, "volume": 52170.0}, {"date": "2002-03-22", "close": 3.4795904, "volume": 88147.0}, {"date": "2002-03-25", "close": 3.513048, "volume": 32009.0}, {"date": "2002-03-26", "close": 3.4963192, "volume": 13067.0}, {"date": "2002-03-27", "close": 3.471226, "volume": 22944.0}, {"date": "2002-03-28", "close": 3.471226, "volume": 11211.0}, {"date": "2002-04-02", "close": 3.4879548, "volume": 33021.0}, {"date": "2002-04-03", "close": 3.471226, "volume": 648421.0}, {"date": "2002-04-04", "close": 3.471226, "volume": 11550.0}, {"date": "2002-04-05", "close": 3.4879548, "volume": 27637.0}, {"date": "2002-04-08", "close": 3.471226, "volume": 50279.0}, {"date": "2002-04-09", "close": 3.471226, "volume": 42894.0}, {"date": "2002-04-10", "close": 3.4461328, "volume": 335129.0}, {"date": "2002-04-11", "close": 3.4461328, "volume": 10614.0}, {"date": "2002-04-12", "close": 3.471226, "volume": 243019.0}, {"date": "2002-04-15", "close": 3.5046836, "volume": 247385.0}, {"date": "2002-04-16", "close": 3.471226, "volume": 115038.0}, {"date": "2002-04-17", "close": 3.471226, "volume": 5461.0}, {"date": "2002-04-18", "close": 3.3959464, "volume": 373526.0}, {"date": "2002-04-19", "close": 3.4963192, "volume": 44264.0}, {"date": "2002-04-22", "close": 3.4377684, "volume": 153111.0}, {"date": "2002-04-23", "close": 3.429404, "volume": 39431.0}, {"date": "2002-04-24", "close": 3.4043108, "volume": 589506.0}, {"date": "2002-04-26", "close": 3.4461328, "volume": 20666.0}, {"date": "2002-04-29", "close": 3.4210396, "volume": 121263.0}, {"date": "2002-04-30", "close": 3.387582, "volume": 362935.0}, {"date": "2002-05-01", "close": 3.4126752, "volume": 48853.0}, {"date": "2002-05-02", "close": 3.3959464, "volume": 17046.0}, {"date": "2002-05-03", "close": 3.429404, "volume": 7415.0}, {"date": "2002-05-06", "close": 3.3959464, "volume": 5588.0}, {"date": "2002-05-07", "close": 3.429404, "volume": 1321485.0}, {"date": "2002-05-08", "close": 3.4043108, "volume": 6176.0}, {"date": "2002-05-09", "close": 3.4043108, "volume": 141130.0}, {"date": "2002-05-10", "close": 3.3624888, "volume": 6263.0}, {"date": "2002-05-13", "close": 3.3624888, "volume": 24696.0}, {"date": "2002-05-14", "close": 3.3708532, "volume": 11238.0}, {"date": "2002-05-15", "close": 3.3624888, "volume": 6017.0}, {"date": "2002-05-16", "close": 3.3624888, "volume": 47054.0}, {"date": "2002-05-17", "close": 3.34576, "volume": 13652.0}, {"date": "2002-05-20", "close": 3.3541244, "volume": 7011.0}, {"date": "2002-05-21", "close": 3.34576, "volume": 33082.0}, {"date": "2002-05-22", "close": 3.34576, "volume": 135838.0}, {"date": "2002-05-23", "close": 3.3624888, "volume": 27733.0}, {"date": "2002-05-24", "close": 3.3290312, "volume": 63577.0}, {"date": "2002-05-27", "close": 3.3624888, "volume": 43963.0}, {"date": "2002-05-28", "close": 3.3624888, "volume": 21895.0}, {"date": "2002-05-29", "close": 3.387582, "volume": 46910.0}, {"date": "2002-05-30", "close": 3.3541244, "volume": 258877.0}, {"date": "2002-05-31", "close": 3.3624888, "volume": 3343582.0}, {"date": "2002-06-03", "close": 3.3792176, "volume": 18841.0}, {"date": "2002-06-04", "close": 3.3959464, "volume": 42830.0}, {"date": "2002-06-05", "close": 3.4126752, "volume": 38904.0}, {"date": "2002-06-06", "close": 3.4043108, "volume": 10359.0}, {"date": "2002-06-07", "close": 3.3792176, "volume": 37221.0}, {"date": "2002-06-11", "close": 3.387582, "volume": 22480.0}, {"date": "2002-06-12", "close": 3.387582, "volume": 8124.0}, {"date": "2002-06-13", "close": 3.387582, "volume": 15010.0}, {"date": "2002-06-14", "close": 3.3708532, "volume": 7706.0}, {"date": "2002-06-17", "close": 3.3290312, "volume": 24109.0}, {"date": "2002-06-18", "close": 3.387582, "volume": 41844.0}, {"date": "2002-06-19", "close": 3.34576, "volume": 139857.0}, {"date": "2002-06-20", "close": 3.3624888, "volume": 151166.0}, {"date": "2002-06-21", "close": 3.34576, "volume": 4780.0}, {"date": "2002-06-24", "close": 3.262116, "volume": 3187.0}, {"date": "2002-06-25", "close": 3.2704804, "volume": 27356.0}, {"date": "2002-06-26", "close": 3.303938, "volume": 23112.0}, {"date": "2002-06-27", "close": 3.3373956, "volume": 41422.0}, {"date": "2002-06-28", "close": 3.303938, "volume": 7640.0}, {"date": "2002-07-01", "close": 3.2788448, "volume": 7446.0}, {"date": "2002-07-02", "close": 3.2704804, "volume": 12288.0}, {"date": "2002-07-03", "close": 3.220294, "volume": 10584.0}, {"date": "2002-07-04", "close": 3.2370228, "volume": 329599.0}, {"date": "2002-07-05", "close": 3.2035652, "volume": 9236.0}, {"date": "2002-07-08", "close": 3.220294, "volume": 21281.0}, {"date": "2002-07-09", "close": 3.2537516, "volume": 29041.0}, {"date": "2002-07-10", "close": 3.262116, "volume": 8484.0}, {"date": "2002-07-11", "close": 3.262116, "volume": 4184.0}, {"date": "2002-07-12", "close": 3.2119296, "volume": 9495.0}, {"date": "2002-07-15", "close": 3.1617432, "volume": 22103.0}, {"date": "2002-07-16", "close": 3.178472, "volume": 7752.0}, {"date": "2002-07-17", "close": 3.1868364, "volume": 110114.0}, {"date": "2002-07-18", "close": 3.1617432, "volume": 112485.0}, {"date": "2002-07-19", "close": 3.1701076, "volume": 19911.0}, {"date": "2002-07-22", "close": 3.1617432, "volume": 13799.0}, {"date": "2002-07-23", "close": 3.13665, "volume": 605308.0}, {"date": "2002-07-24", "close": 3.094828, "volume": 493330.0}, {"date": "2002-07-25", "close": 3.053006, "volume": 7965.0}, {"date": "2002-07-26", "close": 2.92754, "volume": 17633.0}, {"date": "2002-07-29", "close": 2.9860908, "volume": 69417.0}, {"date": "2002-07-30", "close": 3.053006, "volume": 5729.0}, {"date": "2002-07-31", "close": 3.011184, "volume": 56250.0}, {"date": "2002-08-01", "close": 2.9442688, "volume": 10198.0}, {"date": "2002-08-02", "close": 2.8940824, "volume": 7085.0}, {"date": "2002-08-05", "close": 2.969362, "volume": 7503.0}, {"date": "2002-08-06", "close": 2.92754, "volume": 6889.0}, {"date": "2002-08-07", "close": 2.8773536, "volume": 24360.0}, {"date": "2002-08-08", "close": 2.92754, "volume": 2765.0}, {"date": "2002-08-09", "close": 2.8522604, "volume": 20207.0}, {"date": "2002-08-12", "close": 2.8773536, "volume": 14423.0}, {"date": "2002-08-13", "close": 2.8773536, "volume": 22823.0}, {"date": "2002-08-14", "close": 2.8773536, "volume": 23385.0}, {"date": "2002-08-15", "close": 2.885718, "volume": 27825.0}, {"date": "2002-08-16", "close": 2.885718, "volume": 4881.0}, {"date": "2002-08-19", "close": 2.8689892, "volume": 16355.0}, {"date": "2002-08-20", "close": 2.8522604, "volume": 7368.0}, {"date": "2002-08-21", "close": 2.885718, "volume": 95520.0}, {"date": "2002-08-22", "close": 2.8606248, "volume": 7026.0}, {"date": "2002-08-23", "close": 2.885718, "volume": 3584.0}, {"date": "2002-08-26", "close": 2.885718, "volume": 24882.0}, {"date": "2002-08-27", "close": 2.8522604, "volume": 30001.0}, {"date": "2002-08-28", "close": 2.8522604, "volume": 10814.0}, {"date": "2002-08-29", "close": 2.843896, "volume": 22422.0}, {"date": "2002-08-30", "close": 2.8104384, "volume": 21100.0}, {"date": "2002-09-02", "close": 2.7937096, "volume": 20255.0}, {"date": "2002-09-03", "close": 2.7937096, "volume": 64736.0}, {"date": "2002-09-04", "close": 2.7937096, "volume": 1662.0}, {"date": "2002-09-05", "close": 2.676608, "volume": 31462.0}, {"date": "2002-09-06", "close": 2.5762352, "volume": 39330.0}, {"date": "2002-09-09", "close": 2.551142, "volume": 24589.0}, {"date": "2002-09-10", "close": 2.5678708, "volume": 4585.0}, {"date": "2002-09-11", "close": 2.6180572, "volume": 2142.0}, {"date": "2002-09-12", "close": 2.760252, "volume": 12607.0}, {"date": "2002-09-13", "close": 2.760252, "volume": 7478.0}, {"date": "2002-09-16", "close": 2.7435232, "volume": 6032.0}, {"date": "2002-09-17", "close": 2.802074, "volume": 25520.0}, {"date": "2002-09-18", "close": 2.7853452, "volume": 7282.0}, {"date": "2002-09-19", "close": 2.760252, "volume": 9256.0}, {"date": "2002-09-20", "close": 2.760252, "volume": 6047.0}, {"date": "2002-09-23", "close": 2.7518876, "volume": 3210.0}, {"date": "2002-09-24", "close": 2.71843, "volume": 30103.0}, {"date": "2002-09-25", "close": 2.592964, "volume": 3423.0}, {"date": "2002-09-26", "close": 2.6682436, "volume": 20688.0}, {"date": "2002-09-27", "close": 2.7769808, "volume": 2237.0}, {"date": "2002-09-30", "close": 2.760252, "volume": 11092.0}, {"date": "2002-10-01", "close": 2.7435232, "volume": 10734.0}, {"date": "2002-10-02", "close": 2.760252, "volume": 11085.0}, {"date": "2002-10-03", "close": 2.760252, "volume": 18158.0}, {"date": "2002-10-04", "close": 2.760252, "volume": 17492.0}, {"date": "2002-10-07", "close": 2.760252, "volume": 10302.0}, {"date": "2002-10-08", "close": 2.71843, "volume": 13151.0}, {"date": "2002-10-09", "close": 2.6096928, "volume": 10529.0}, {"date": "2002-10-10", "close": 2.634786, "volume": 19324.0}, {"date": "2002-10-11", "close": 2.634786, "volume": 16857.0}, {"date": "2002-10-14", "close": 2.634786, "volume": 3008.0}, {"date": "2002-10-15", "close": 2.5595064, "volume": 31433.0}, {"date": "2002-10-16", "close": 2.592964, "volume": 8145.0}, {"date": "2002-10-17", "close": 2.592964, "volume": 14294.0}, {"date": "2002-10-18", "close": 2.592964, "volume": 8614.0}, {"date": "2002-10-21", "close": 2.6264216, "volume": 8444.0}, {"date": "2002-10-22", "close": 2.592964, "volume": 58194.0}, {"date": "2002-10-23", "close": 2.592964, "volume": 46043.0}, {"date": "2002-10-24", "close": 2.5427776, "volume": 8814.0}, {"date": "2002-10-25", "close": 2.5762352, "volume": 425528.0}, {"date": "2002-10-28", "close": 2.592964, "volume": 5380.0}, {"date": "2002-10-29", "close": 2.50932, "volume": 12673.0}, {"date": "2002-10-30", "close": 2.592964, "volume": 308289.0}, {"date": "2002-11-04", "close": 1.46377, "volume": 916216.0}, {"date": "2002-11-05", "close": 1.25466, "volume": 2566106.0}, {"date": "2002-11-06", "close": 1.421948, "volume": 589148.0}, {"date": "2002-11-07", "close": 1.4135836, "volume": 232750.0}, {"date": "2002-11-08", "close": 1.3132108, "volume": 348877.0}, {"date": "2002-11-11", "close": 1.25466, "volume": 133565.0}, {"date": "2002-11-12", "close": 1.2630244, "volume": 182624.0}, {"date": "2002-11-13", "close": 1.2462956, "volume": 860756.0}, {"date": "2002-11-14", "close": 1.2295668, "volume": 28001.0}, {"date": "2002-11-15", "close": 1.2713888, "volume": 151615.0}, {"date": "2002-11-18", "close": 1.2630244, "volume": 37870.0}, {"date": "2002-11-19", "close": 1.25466, "volume": 98332.0}, {"date": "2002-11-20", "close": 1.25466, "volume": 54995.0}, {"date": "2002-11-21", "close": 1.2379312, "volume": 16433.0}, {"date": "2002-11-22", "close": 1.25466, "volume": 48216.0}, {"date": "2002-11-25", "close": 1.2295668, "volume": 38940.0}, {"date": "2002-11-26", "close": 1.2295668, "volume": 17349.0}, {"date": "2002-11-27", "close": 1.2295668, "volume": 696999.0}, {"date": "2002-11-28", "close": 1.2462956, "volume": 19695.0}, {"date": "2002-11-29", "close": 1.25466, "volume": 77465.0}, {"date": "2002-12-02", "close": 1.2379312, "volume": 165303.0}, {"date": "2002-12-03", "close": 1.2462956, "volume": 112454.0}, {"date": "2002-12-04", "close": 1.25466, "volume": 53443.0}, {"date": "2002-12-05", "close": 1.2462956, "volume": 241122.0}, {"date": "2002-12-06", "close": 1.25466, "volume": 122806.0}, {"date": "2002-12-09", "close": 1.2462956, "volume": 97085.0}, {"date": "2002-12-10", "close": 1.2295668, "volume": 235246.0}, {"date": "2002-12-11", "close": 1.2212024, "volume": 273145.0}, {"date": "2002-12-12", "close": 1.2379312, "volume": 138256.0}, {"date": "2002-12-13", "close": 1.2379312, "volume": 18551.0}, {"date": "2002-12-16", "close": 1.3132108, "volume": 32261.0}, {"date": "2002-12-17", "close": 1.380126, "volume": 20565.0}, {"date": "2002-12-18", "close": 1.3968548, "volume": 31151.0}, {"date": "2002-12-19", "close": 1.3968548, "volume": 267724.0}, {"date": "2002-12-20", "close": 1.5641428, "volume": 1028264.0}, {"date": "2002-12-23", "close": 1.631058, "volume": 214533.0}, {"date": "2002-12-24", "close": 1.589236, "volume": 83585.0}, {"date": "2002-12-27", "close": 1.6059648, "volume": 71493.0}, {"date": "2002-12-30", "close": 1.5976004, "volume": 46369.0}, {"date": "2002-12-31", "close": 1.631058, "volume": 91746.0}, {"date": "2003-01-02", "close": 1.6226936, "volume": 18630.0}, {"date": "2003-01-03", "close": 1.67288, "volume": 44496.0}, {"date": "2003-01-06", "close": 1.6812444, "volume": 58131.0}, {"date": "2003-01-07", "close": 1.714702, "volume": 90024.0}, {"date": "2003-01-08", "close": 1.7314308, "volume": 192152.0}, {"date": "2003-01-09", "close": 1.7648884, "volume": 37501.0}, {"date": "2003-01-10", "close": 1.7397952, "volume": 43236.0}, {"date": "2003-01-13", "close": 1.6812444, "volume": 11652.0}, {"date": "2003-01-14", "close": 1.6812444, "volume": 20251.0}, {"date": "2003-01-15", "close": 1.6226936, "volume": 63678.0}, {"date": "2003-01-16", "close": 1.5641428, "volume": 255727.0}, {"date": "2003-01-17", "close": 1.5641428, "volume": 65375.0}, {"date": "2003-01-20", "close": 1.5725072, "volume": 86943.0}, {"date": "2003-01-21", "close": 1.547414, "volume": 104672.0}, {"date": "2003-01-22", "close": 1.505592, "volume": 33531.0}, {"date": "2003-01-23", "close": 1.6143292, "volume": 157992.0}, {"date": "2003-01-24", "close": 1.6143292, "volume": 79673.0}, {"date": "2003-01-28", "close": 1.5641428, "volume": 123674.0}, {"date": "2003-01-29", "close": 1.589236, "volume": 61040.0}, {"date": "2003-01-30", "close": 1.5976004, "volume": 81945.0}, {"date": "2003-01-31", "close": 1.5976004, "volume": 28807.0}, {"date": "2003-02-03", "close": 1.6226936, "volume": 8802367.0}, {"date": "2003-02-04", "close": 1.6477868, "volume": 47345.0}, {"date": "2003-02-05", "close": 1.6477868, "volume": 168685.0}, {"date": "2003-02-06", "close": 1.6226936, "volume": 37175.0}, {"date": "2003-02-07", "close": 1.6143292, "volume": 120831.0}, {"date": "2003-02-10", "close": 1.6477868, "volume": 130100.0}, {"date": "2003-02-11", "close": 1.6645156, "volume": 33352.0}, {"date": "2003-02-12", "close": 1.631058, "volume": 16955.0}, {"date": "2003-02-13", "close": 1.6143292, "volume": 3976.0}, {"date": "2003-02-14", "close": 1.6059648, "volume": 34997.0}, {"date": "2003-02-17", "close": 1.6143292, "volume": 8858.0}, {"date": "2003-02-18", "close": 1.631058, "volume": 28929.0}, {"date": "2003-02-19", "close": 1.6645156, "volume": 22051.0}, {"date": "2003-02-20", "close": 1.6226936, "volume": 113905.0}, {"date": "2003-02-21", "close": 1.6226936, "volume": 111702.0}, {"date": "2003-02-24", "close": 1.631058, "volume": 26087.0}, {"date": "2003-02-25", "close": 1.6394224, "volume": 224922.0}, {"date": "2003-02-26", "close": 1.6226936, "volume": 393049.0}, {"date": "2003-02-27", "close": 1.5725072, "volume": 168556.0}, {"date": "2003-02-28", "close": 1.6226936, "volume": 221881.0}, {"date": "2003-03-03", "close": 1.5641428, "volume": 41671.0}, {"date": "2003-03-04", "close": 1.589236, "volume": 75888.0}, {"date": "2003-03-05", "close": 1.547414, "volume": 175965.0}, {"date": "2003-03-06", "close": 1.4972276, "volume": 117009.0}, {"date": "2003-03-07", "close": 1.5139564, "volume": 93931.0}, {"date": "2003-03-10", "close": 1.5306852, "volume": 13487.0}, {"date": "2003-03-11", "close": 1.547414, "volume": 27867.0}, {"date": "2003-03-12", "close": 1.5139564, "volume": 12945.0}, {"date": "2003-03-13", "close": 1.5306852, "volume": 11426.0}, {"date": "2003-03-14", "close": 1.505592, "volume": 17332.0}, {"date": "2003-03-17", "close": 1.505592, "volume": 18521.0}, {"date": "2003-03-18", "close": 1.5808716, "volume": 10767.0}, {"date": "2003-03-19", "close": 1.5306852, "volume": 17827.0}, {"date": "2003-03-20", "close": 1.5223208, "volume": 54543.0}, {"date": "2003-03-21", "close": 1.589236, "volume": 36839.0}, {"date": "2003-03-24", "close": 1.547414, "volume": 14282.0}, {"date": "2003-03-25", "close": 1.5725072, "volume": 11945.0}, {"date": "2003-03-26", "close": 1.5306852, "volume": 28533.0}, {"date": "2003-03-27", "close": 1.5306852, "volume": 15718.0}, {"date": "2003-03-28", "close": 1.505592, "volume": 23276.0}, {"date": "2003-03-31", "close": 1.5557784, "volume": 51797.0}, {"date": "2003-04-01", "close": 1.5390496, "volume": 17877.0}, {"date": "2003-04-02", "close": 1.5223208, "volume": 8760.0}, {"date": "2003-04-03", "close": 1.5306852, "volume": 6267.0}, {"date": "2003-04-04", "close": 1.547414, "volume": 16580.0}, {"date": "2003-04-07", "close": 1.5306852, "volume": 95019.0}, {"date": "2003-04-08", "close": 1.5390496, "volume": 45884.0}, {"date": "2003-04-09", "close": 1.5641428, "volume": 32507.0}, {"date": "2003-04-10", "close": 1.5725072, "volume": 74967.0}, {"date": "2003-04-11", "close": 1.5725072, "volume": 27348.0}, {"date": "2003-04-14", "close": 1.5725072, "volume": 13107.0}, {"date": "2003-04-15", "close": 1.589236, "volume": 36248.0}, {"date": "2003-04-16", "close": 1.6394224, "volume": 116534.0}, {"date": "2003-04-17", "close": 1.631058, "volume": 97327.0}, {"date": "2003-04-22", "close": 1.5976004, "volume": 161066.0}, {"date": "2003-04-23", "close": 1.6226936, "volume": 278336.0}, {"date": "2003-04-24", "close": 1.5976004, "volume": 138930.0}, {"date": "2003-04-28", "close": 1.5976004, "volume": 65434.0}, {"date": "2003-04-29", "close": 1.5976004, "volume": 88572.0}, {"date": "2003-04-30", "close": 1.67288, "volume": 191167.0}, {"date": "2003-05-01", "close": 1.589236, "volume": 344713.0}, {"date": "2003-05-02", "close": 1.589236, "volume": 312178.0}, {"date": "2003-05-05", "close": 1.631058, "volume": 70115.0}, {"date": "2003-05-06", "close": 1.67288, "volume": 214330.0}, {"date": "2003-05-07", "close": 1.6394224, "volume": 70206.0}, {"date": "2003-05-08", "close": 1.6812444, "volume": 125391.0}, {"date": "2003-05-09", "close": 1.6394224, "volume": 152995.0}, {"date": "2003-05-12", "close": 1.6645156, "volume": 81558.0}, {"date": "2003-05-13", "close": 1.67288, "volume": 106978.0}, {"date": "2003-05-14", "close": 1.6561512, "volume": 107043.0}, {"date": "2003-05-15", "close": 1.6561512, "volume": 95942.0}, {"date": "2003-05-16", "close": 1.6477868, "volume": 50571.0}, {"date": "2003-05-19", "close": 1.6645156, "volume": 20324.0}, {"date": "2003-05-20", "close": 1.6394224, "volume": 100964.0}, {"date": "2003-05-21", "close": 1.04555, "volume": 4409919.0}, {"date": "2003-05-22", "close": 1.0706432, "volume": 2830219.0}, {"date": "2003-05-23", "close": 1.0706432, "volume": 595494.0}, {"date": "2003-05-26", "close": 1.0539144, "volume": 649562.0}, {"date": "2003-05-27", "close": 1.0706432, "volume": 527238.0}, {"date": "2003-05-28", "close": 1.1208296, "volume": 980167.0}, {"date": "2003-05-29", "close": 1.1124652, "volume": 543666.0}, {"date": "2003-05-30", "close": 1.1208296, "volume": 305062.0}, {"date": "2003-06-02", "close": 1.1124652, "volume": 288282.0}, {"date": "2003-06-03", "close": 1.1124652, "volume": 243338.0}, {"date": "2003-06-04", "close": 1.1626516, "volume": 550597.0}, {"date": "2003-06-05", "close": 1.1877448, "volume": 551351.0}, {"date": "2003-06-06", "close": 1.1877448, "volume": 448409.0}, {"date": "2003-06-10", "close": 1.1542872, "volume": 395507.0}, {"date": "2003-06-11", "close": 1.1626516, "volume": 360757.0}, {"date": "2003-06-12", "close": 1.1208296, "volume": 767661.0}, {"date": "2003-06-13", "close": 1.1208296, "volume": 438137.0}, {"date": "2003-06-16", "close": 1.129194, "volume": 88657.0}, {"date": "2003-06-17", "close": 1.1542872, "volume": 217009.0}, {"date": "2003-06-18", "close": 1.1375584, "volume": 166347.0}, {"date": "2003-06-19", "close": 1.1208296, "volume": 280061.0}, {"date": "2003-06-20", "close": 1.129194, "volume": 241721.0}, {"date": "2003-06-23", "close": 1.087372, "volume": 858543.0}, {"date": "2003-06-24", "close": 1.087372, "volume": 598485.0}, {"date": "2003-06-25", "close": 1.087372, "volume": 285369.0}, {"date": "2003-06-26", "close": 1.0706432, "volume": 323728.0}, {"date": "2003-06-27", "close": 1.0957364, "volume": 445857.0}, {"date": "2003-07-01", "close": 1.0539144, "volume": 438123.0}, {"date": "2003-07-02", "close": 1.0790076, "volume": 809435.0}, {"date": "2003-07-03", "close": 1.0622788, "volume": 441962.0}, {"date": "2003-07-04", "close": 1.1375584, "volume": 433772.0}, {"date": "2003-07-07", "close": 1.05757914, "volume": 717429.0}, {"date": "2003-07-08", "close": 1.06710688, "volume": 803696.0}, {"date": "2003-07-09", "close": 1.0480514, "volume": 487540.0}, {"date": "2003-07-10", "close": 1.00994044, "volume": 379707.0}, {"date": "2003-07-11", "close": 1.02899592, "volume": 123670.0}, {"date": "2003-07-14", "close": 1.02899592, "volume": 352277.0}, {"date": "2003-07-15", "close": 1.03852366, "volume": 728770.0}, {"date": "2003-07-16", "close": 1.06710688, "volume": 1002834.0}, {"date": "2003-07-17", "close": 1.06710688, "volume": 843422.0}, {"date": "2003-07-18", "close": 1.03852366, "volume": 1395444.0}, {"date": "2003-07-21", "close": 1.01946818, "volume": 901433.0}, {"date": "2003-07-22", "close": 1.00994044, "volume": 717305.0}, {"date": "2003-07-23", "close": 1.00994044, "volume": 701799.0}, {"date": "2003-07-24", "close": 1.01946818, "volume": 1851387.0}, {"date": "2003-07-25", "close": 1.0480514, "volume": 2575803.0}, {"date": "2003-07-28", "close": 1.06710688, "volume": 1822898.0}, {"date": "2003-07-29", "close": 1.0480514, "volume": 537137.0}, {"date": "2003-07-30", "close": 1.03852366, "volume": 1157433.0}, {"date": "2003-07-31", "close": 1.08616236, "volume": 1572096.0}, {"date": "2003-08-01", "close": 1.12427332, "volume": 1849129.0}, {"date": "2003-08-04", "close": 1.11474558, "volume": 784383.0}, {"date": "2003-08-05", "close": 1.10521784, "volume": 397368.0}, {"date": "2003-08-06", "close": 1.05757914, "volume": 2758886.0}, {"date": "2003-08-07", "close": 1.02899592, "volume": 699966.0}, {"date": "2003-08-08", "close": 1.0480514, "volume": 955389.0}, {"date": "2003-08-11", "close": 1.05757914, "volume": 383654.0}, {"date": "2003-08-12", "close": 1.02899592, "volume": 635964.0}, {"date": "2003-08-13", "close": 1.02899592, "volume": 720281.0}, {"date": "2003-08-14", "close": 1.00994044, "volume": 677320.0}, {"date": "2003-08-15", "close": 1.0004127, "volume": 404916.0}, {"date": "2003-08-18", "close": 1.0004127, "volume": 340883.0}, {"date": "2003-08-19", "close": 1.0004127, "volume": 551890.0}, {"date": "2003-08-20", "close": 0.99088496, "volume": 456867.0}, {"date": "2003-08-21", "close": 0.94324626, "volume": 1650768.0}, {"date": "2003-08-22", "close": 0.99088496, "volume": 1026663.0}, {"date": "2003-08-25", "close": 0.98135722, "volume": 243447.0}, {"date": "2003-08-26", "close": 0.99088496, "volume": 222815.0}, {"date": "2003-08-27", "close": 0.99088496, "volume": 428351.0}, {"date": "2003-08-28", "close": 1.05757914, "volume": 2248658.0}, {"date": "2003-08-29", "close": 1.0480514, "volume": 941811.0}, {"date": "2003-09-01", "close": 1.06710688, "volume": 529616.0}, {"date": "2003-09-02", "close": 1.07663462, "volume": 705979.0}, {"date": "2003-09-03", "close": 1.0480514, "volume": 451722.0}, {"date": "2003-09-04", "close": 1.0480514, "volume": 487316.0}, {"date": "2003-09-05", "close": 1.03852366, "volume": 63050.0}, {"date": "2003-09-08", "close": 1.03852366, "volume": 328967.0}, {"date": "2003-09-09", "close": 1.03852366, "volume": 406195.0}, {"date": "2003-09-10", "close": 1.02899592, "volume": 302539.0}, {"date": "2003-09-11", "close": 1.00994044, "volume": 795126.0}, {"date": "2003-09-12", "close": 1.00994044, "volume": 107416.0}, {"date": "2003-09-15", "close": 1.01946818, "volume": 172985.0}, {"date": "2003-09-16", "close": 1.02899592, "volume": 131753.0}, {"date": "2003-09-17", "close": 1.0004127, "volume": 231251.0}, {"date": "2003-09-18", "close": 1.00994044, "volume": 106013.0}, {"date": "2003-09-19", "close": 1.0004127, "volume": 228751.0}, {"date": "2003-09-22", "close": 0.99088496, "volume": 265008.0}, {"date": "2003-09-23", "close": 0.97182948, "volume": 993458.0}, {"date": "2003-09-24", "close": 1.00994044, "volume": 1189730.0}, {"date": "2003-09-25", "close": 1.00994044, "volume": 509144.0}, {"date": "2003-09-26", "close": 1.08616236, "volume": 2604857.0}, {"date": "2003-09-29", "close": 1.07663462, "volume": 997605.0}, {"date": "2003-09-30", "close": 1.11474558, "volume": 1864665.0}, {"date": "2003-10-01", "close": 1.11474558, "volume": 1729915.0}, {"date": "2003-10-02", "close": 1.13380106, "volume": 1688669.0}, {"date": "2003-10-03", "close": 1.13380106, "volume": 938041.0}, {"date": "2003-10-06", "close": 1.13380106, "volume": 916145.0}, {"date": "2003-10-07", "close": 1.11474558, "volume": 792383.0}, {"date": "2003-10-08", "close": 1.10521784, "volume": 441265.0}, {"date": "2003-10-09", "close": 1.10521784, "volume": 470883.0}, {"date": "2003-10-10", "close": 1.08616236, "volume": 434116.0}, {"date": "2003-10-13", "close": 1.07663462, "volume": 639576.0}, {"date": "2003-10-14", "close": 1.0956901, "volume": 458490.0}, {"date": "2003-10-15", "close": 1.07663462, "volume": 915921.0}, {"date": "2003-10-16", "close": 1.08616236, "volume": 310452.0}, {"date": "2003-10-17", "close": 1.07663462, "volume": 343265.0}, {"date": "2003-10-20", "close": 1.07663462, "volume": 402959.0}, {"date": "2003-10-21", "close": 1.07663462, "volume": 148132.0}, {"date": "2003-10-22", "close": 1.08616236, "volume": 293869.0}, {"date": "2003-10-23", "close": 1.08616236, "volume": 191614.0}, {"date": "2003-10-24", "close": 1.07663462, "volume": 157362.0}, {"date": "2003-10-27", "close": 1.08616236, "volume": 165270.0}, {"date": "2003-10-28", "close": 1.06710688, "volume": 600691.0}, {"date": "2003-10-29", "close": 1.0480514, "volume": 922308.0}, {"date": "2003-10-30", "close": 1.05757914, "volume": 464169.0}, {"date": "2003-10-31", "close": 1.0480514, "volume": 516467.0}, {"date": "2003-11-03", "close": 1.06710688, "volume": 175823.0}, {"date": "2003-11-04", "close": 1.07663462, "volume": 591115.0}, {"date": "2003-11-05", "close": 1.05757914, "volume": 504664.0}, {"date": "2003-11-06", "close": 1.07663462, "volume": 279958.0}, {"date": "2003-11-07", "close": 1.0956901, "volume": 1540478.0}, {"date": "2003-11-10", "close": 1.12427332, "volume": 1186085.0}, {"date": "2003-11-11", "close": 1.12427332, "volume": 1256096.0}, {"date": "2003-11-12", "close": 1.15285654, "volume": 2862752.0}, {"date": "2003-11-13", "close": 1.1433288, "volume": 2023011.0}, {"date": "2003-11-14", "close": 1.11474558, "volume": 1000462.0}, {"date": "2003-11-17", "close": 1.11474558, "volume": 586683.0}, {"date": "2003-11-18", "close": 1.10521784, "volume": 419748.0}, {"date": "2003-11-19", "close": 1.11474558, "volume": 264819.0}, {"date": "2003-11-20", "close": 1.16238428, "volume": 1279685.0}, {"date": "2003-11-21", "close": 1.16238428, "volume": 1465982.0}, {"date": "2003-11-24", "close": 1.1433288, "volume": 451251.0}, {"date": "2003-11-25", "close": 1.11474558, "volume": 1011007.0}, {"date": "2003-11-26", "close": 1.08616236, "volume": 2181054.0}, {"date": "2003-11-27", "close": 1.05757914, "volume": 1274417.0}, {"date": "2003-11-28", "close": 1.06710688, "volume": 897937.0}, {"date": "2003-12-01", "close": 1.07663462, "volume": 257177.0}, {"date": "2003-12-02", "close": 1.07663462, "volume": 421046.0}, {"date": "2003-12-03", "close": 1.08616236, "volume": 104205.0}, {"date": "2003-12-04", "close": 1.07663462, "volume": 166948.0}, {"date": "2003-12-05", "close": 1.06710688, "volume": 393687.0}, {"date": "2003-12-08", "close": 1.06710688, "volume": 220781.0}, {"date": "2003-12-09", "close": 1.05757914, "volume": 171936.0}, {"date": "2003-12-10", "close": 1.0480514, "volume": 402250.0}, {"date": "2003-12-11", "close": 1.07663462, "volume": 481620.0}, {"date": "2003-12-12", "close": 1.03852366, "volume": 831235.0}, {"date": "2003-12-15", "close": 1.05757914, "volume": 464881.0}, {"date": "2003-12-16", "close": 1.03852366, "volume": 150101.0}, {"date": "2003-12-17", "close": 1.03852366, "volume": 210479.0}, {"date": "2003-12-18", "close": 1.0480514, "volume": 274550.0}, {"date": "2003-12-19", "close": 1.02899592, "volume": 433538.0}, {"date": "2003-12-22", "close": 1.02899592, "volume": 115560.0}, {"date": "2003-12-23", "close": 1.01946818, "volume": 181975.0}, {"date": "2003-12-24", "close": 1.02899592, "volume": 90773.0}, {"date": "2003-12-29", "close": 1.02899592, "volume": 262290.0}, {"date": "2003-12-30", "close": 1.0480514, "volume": 88434.0}, {"date": "2003-12-31", "close": 1.05757914, "volume": 88958.0}, {"date": "2004-01-02", "close": 1.07663462, "volume": 194822.0}, {"date": "2004-01-05", "close": 1.06710688, "volume": 729572.0}, {"date": "2004-01-06", "close": 1.07663462, "volume": 302354.0}, {"date": "2004-01-07", "close": 1.0956901, "volume": 1128169.0}, {"date": "2004-01-08", "close": 1.0956901, "volume": 392883.0}, {"date": "2004-01-09", "close": 1.11474558, "volume": 1060729.0}, {"date": "2004-01-12", "close": 1.12427332, "volume": 766755.0}, {"date": "2004-01-13", "close": 1.13380106, "volume": 412825.0}, {"date": "2004-01-14", "close": 1.13380106, "volume": 1110816.0}, {"date": "2004-01-15", "close": 1.15285654, "volume": 838825.0}, {"date": "2004-01-16", "close": 1.1433288, "volume": 399336.0}, {"date": "2004-01-19", "close": 1.11474558, "volume": 635076.0}, {"date": "2004-01-20", "close": 1.12427332, "volume": 644765.0}, {"date": "2004-01-21", "close": 1.11474558, "volume": 268195.0}, {"date": "2004-01-22", "close": 1.12427332, "volume": 450274.0}, {"date": "2004-01-23", "close": 1.11474558, "volume": 307728.0}, {"date": "2004-01-27", "close": 1.10521784, "volume": 701026.0}, {"date": "2004-01-28", "close": 1.11474558, "volume": 904220.0}, {"date": "2004-01-29", "close": 1.10521784, "volume": 79497.0}, {"date": "2004-01-30", "close": 1.10521784, "volume": 289844.0}, {"date": "2004-02-02", "close": 1.10521784, "volume": 1098522.0}, {"date": "2004-02-03", "close": 1.11474558, "volume": 224793.0}, {"date": "2004-02-04", "close": 1.12427332, "volume": 532829.0}, {"date": "2004-02-05", "close": 1.13380106, "volume": 715607.0}, {"date": "2004-02-06", "close": 1.12427332, "volume": 228209.0}, {"date": "2004-02-09", "close": 1.13380106, "volume": 180585.0}, {"date": "2004-02-10", "close": 1.1433288, "volume": 1004735.0}, {"date": "2004-02-11", "close": 1.18143976, "volume": 1138440.0}, {"date": "2004-02-12", "close": 1.15285654, "volume": 733412.0}, {"date": "2004-02-13", "close": 1.17191202, "volume": 783712.0}, {"date": "2004-02-16", "close": 1.17191202, "volume": 515578.0}, {"date": "2004-02-17", "close": 1.15285654, "volume": 702535.0}, {"date": "2004-02-18", "close": 1.16238428, "volume": 2935868.0}, {"date": "2004-02-19", "close": 1.17191202, "volume": 632241.0}, {"date": "2004-02-20", "close": 1.16238428, "volume": 1875970.0}, {"date": "2004-02-23", "close": 1.15285654, "volume": 981071.0}, {"date": "2004-02-24", "close": 1.1433288, "volume": 850137.0}, {"date": "2004-02-25", "close": 1.17191202, "volume": 1342729.0}, {"date": "2004-02-26", "close": 1.21955072, "volume": 2472200.0}, {"date": "2004-02-27", "close": 1.21002298, "volume": 1045617.0}, {"date": "2004-03-01", "close": 1.27671716, "volume": 2574697.0}, {"date": "2004-03-02", "close": 1.29577264, "volume": 5475299.0}, {"date": "2004-03-03", "close": 1.2862449, "volume": 3591726.0}, {"date": "2004-03-04", "close": 1.30530038, "volume": 1300237.0}, {"date": "2004-03-05", "close": 1.26718942, "volume": 1495552.0}, {"date": "2004-03-08", "close": 1.27671716, "volume": 455203.0}, {"date": "2004-03-09", "close": 1.25766168, "volume": 1569666.0}, {"date": "2004-03-10", "close": 1.26718942, "volume": 1753914.0}, {"date": "2004-03-11", "close": 1.27671716, "volume": 591956.0}, {"date": "2004-03-12", "close": 1.24813394, "volume": 375786.0}, {"date": "2004-03-15", "close": 1.25766168, "volume": 649134.0}, {"date": "2004-03-16", "close": 1.25766168, "volume": 460632.0}, {"date": "2004-03-17", "close": 1.2386062, "volume": 1022089.0}, {"date": "2004-03-18", "close": 1.22907846, "volume": 284693.0}, {"date": "2004-03-19", "close": 1.22907846, "volume": 643821.0}, {"date": "2004-03-22", "close": 1.22907846, "volume": 290673.0}, {"date": "2004-03-23", "close": 1.26718942, "volume": 705144.0}, {"date": "2004-03-24", "close": 1.2862449, "volume": 1167374.0}, {"date": "2004-03-25", "close": 1.27671716, "volume": 729978.0}, {"date": "2004-03-26", "close": 1.2862449, "volume": 209909.0}, {"date": "2004-03-29", "close": 1.27671716, "volume": 221422.0}, {"date": "2004-03-30", "close": 1.2862449, "volume": 225913.0}, {"date": "2004-03-31", "close": 1.27671716, "volume": 532739.0}, {"date": "2004-04-01", "close": 1.25766168, "volume": 328865.0}, {"date": "2004-04-02", "close": 1.26718942, "volume": 163165.0}, {"date": "2004-04-05", "close": 1.27671716, "volume": 121429.0}, {"date": "2004-04-06", "close": 1.30530038, "volume": 1271952.0}, {"date": "2004-04-07", "close": 1.30530038, "volume": 469449.0}, {"date": "2004-04-08", "close": 1.29577264, "volume": 276544.0}, {"date": "2004-04-13", "close": 1.34341134, "volume": 1166958.0}, {"date": "2004-04-14", "close": 1.40057778, "volume": 2333387.0}, {"date": "2004-04-15", "close": 1.3815223, "volume": 2032388.0}, {"date": "2004-04-16", "close": 1.37199456, "volume": 428524.0}, {"date": "2004-04-19", "close": 1.37199456, "volume": 170073.0}, {"date": "2004-04-20", "close": 1.36246682, "volume": 127174.0}, {"date": "2004-04-21", "close": 1.34341134, "volume": 756384.0}, {"date": "2004-04-22", "close": 1.34341134, "volume": 704229.0}, {"date": "2004-04-23", "close": 1.37199456, "volume": 461074.0}, {"date": "2004-04-26", "close": 1.3815223, "volume": 112925.0}, {"date": "2004-04-27", "close": 1.3815223, "volume": 407394.0}, {"date": "2004-04-28", "close": 1.41010552, "volume": 1043743.0}, {"date": "2004-04-29", "close": 1.3815223, "volume": 1147988.0}, {"date": "2004-04-30", "close": 1.40057778, "volume": 595843.0}, {"date": "2004-05-03", "close": 1.429161, "volume": 810211.0}, {"date": "2004-05-04", "close": 1.40057778, "volume": 581074.0}, {"date": "2004-05-05", "close": 1.3815223, "volume": 395623.0}, {"date": "2004-05-06", "close": 1.37199456, "volume": 424442.0}, {"date": "2004-05-07", "close": 1.3815223, "volume": 178331.0}, {"date": "2004-05-10", "close": 1.3338836, "volume": 633917.0}, {"date": "2004-05-11", "close": 1.2862449, "volume": 993291.0}, {"date": "2004-05-12", "close": 1.2862449, "volume": 441827.0}, {"date": "2004-05-13", "close": 1.25766168, "volume": 645095.0}, {"date": "2004-05-14", "close": 1.24813394, "volume": 409535.0}, {"date": "2004-05-17", "close": 1.21002298, "volume": 585507.0}, {"date": "2004-05-18", "close": 1.21955072, "volume": 558568.0}, {"date": "2004-05-19", "close": 1.27671716, "volume": 443841.0}, {"date": "2004-05-20", "close": 1.27671716, "volume": 392166.0}, {"date": "2004-05-21", "close": 1.2862449, "volume": 232989.0}, {"date": "2004-05-24", "close": 1.2862449, "volume": 212371.0}, {"date": "2004-05-25", "close": 1.24813394, "volume": 492860.0}, {"date": "2004-05-26", "close": 1.24813394, "volume": 304771.0}, {"date": "2004-05-27", "close": 1.35293908, "volume": 2850295.0}, {"date": "2004-05-28", "close": 1.36246682, "volume": 3391399.0}, {"date": "2004-05-31", "close": 1.37199456, "volume": 1172765.0}, {"date": "2004-06-01", "close": 1.40057778, "volume": 347399.0}, {"date": "2004-06-02", "close": 1.41010552, "volume": 1236858.0}, {"date": "2004-06-03", "close": 1.40057778, "volume": 737656.0}, {"date": "2004-06-04", "close": 1.37199456, "volume": 202374.0}, {"date": "2004-06-07", "close": 1.41010552, "volume": 357729.0}, {"date": "2004-06-08", "close": 1.429161, "volume": 1281438.0}, {"date": "2004-06-09", "close": 1.43868874, "volume": 1019337.0}, {"date": "2004-06-10", "close": 1.429161, "volume": 395082.0}, {"date": "2004-06-11", "close": 1.41963326, "volume": 333221.0}, {"date": "2004-06-15", "close": 1.41010552, "volume": 235947.0}, {"date": "2004-06-16", "close": 1.40057778, "volume": 550256.0}, {"date": "2004-06-17", "close": 1.39105004, "volume": 310903.0}, {"date": "2004-06-18", "close": 1.41010552, "volume": 401351.0}, {"date": "2004-06-21", "close": 1.41010552, "volume": 149947.0}, {"date": "2004-06-22", "close": 1.41010552, "volume": 490017.0}, {"date": "2004-06-23", "close": 1.41963326, "volume": 484853.0}, {"date": "2004-06-24", "close": 1.41010552, "volume": 188993.0}, {"date": "2004-06-25", "close": 1.41963326, "volume": 181597.0}, {"date": "2004-06-28", "close": 1.45774422, "volume": 535484.0}, {"date": "2004-06-29", "close": 1.45774422, "volume": 509708.0}, {"date": "2004-06-30", "close": 1.46727196, "volume": 450287.0}, {"date": "2004-07-01", "close": 1.46727196, "volume": 235637.0}, {"date": "2004-07-02", "close": 1.48632744, "volume": 240986.0}, {"date": "2004-07-05", "close": 1.46727196, "volume": 122980.0}, {"date": "2004-07-06", "close": 1.45774422, "volume": 258796.0}, {"date": "2004-07-07", "close": 1.4767997, "volume": 324508.0}, {"date": "2004-07-08", "close": 1.51491066, "volume": 1455446.0}, {"date": "2004-07-09", "close": 1.5244384, "volume": 350130.0}, {"date": "2004-07-12", "close": 1.54349388, "volume": 1273040.0}, {"date": "2004-07-13", "close": 1.5244384, "volume": 290288.0}, {"date": "2004-07-14", "close": 1.53396614, "volume": 832696.0}, {"date": "2004-07-15", "close": 1.54349388, "volume": 513826.0}, {"date": "2004-07-16", "close": 1.53396614, "volume": 118451.0}, {"date": "2004-07-19", "close": 1.50538292, "volume": 307111.0}, {"date": "2004-07-20", "close": 1.51491066, "volume": 254688.0}, {"date": "2004-07-21", "close": 1.5244384, "volume": 801442.0}, {"date": "2004-07-22", "close": 1.5244384, "volume": 363236.0}, {"date": "2004-07-23", "close": 1.56254936, "volume": 591505.0}, {"date": "2004-07-26", "close": 1.55302162, "volume": 471140.0}, {"date": "2004-07-27", "close": 1.51491066, "volume": 532377.0}, {"date": "2004-07-28", "close": 1.56254936, "volume": 339404.0}, {"date": "2004-07-29", "close": 1.7149932, "volume": 2485233.0}, {"date": "2004-07-30", "close": 1.65782676, "volume": 2042270.0}, {"date": "2004-08-02", "close": 1.6673545, "volume": 838062.0}, {"date": "2004-08-03", "close": 1.68640998, "volume": 801905.0}, {"date": "2004-08-04", "close": 1.67688224, "volume": 925002.0}, {"date": "2004-08-05", "close": 1.74357642, "volume": 559890.0}, {"date": "2004-08-06", "close": 1.72452094, "volume": 1168723.0}, {"date": "2004-08-09", "close": 1.72452094, "volume": 260771.0}, {"date": "2004-08-10", "close": 1.79121512, "volume": 346248.0}, {"date": "2004-08-11", "close": 1.70546546, "volume": 1017828.0}, {"date": "2004-08-12", "close": 1.73404868, "volume": 508841.0}, {"date": "2004-08-13", "close": 1.77215964, "volume": 416303.0}, {"date": "2004-08-16", "close": 1.7626319, "volume": 548886.0}, {"date": "2004-08-17", "close": 1.78168738, "volume": 333854.0}, {"date": "2004-08-18", "close": 1.75310416, "volume": 212993.0}, {"date": "2004-08-19", "close": 1.72452094, "volume": 518493.0}, {"date": "2004-08-20", "close": 1.7626319, "volume": 717542.0}, {"date": "2004-08-23", "close": 1.7626319, "volume": 765393.0}, {"date": "2004-08-24", "close": 1.75310416, "volume": 704666.0}, {"date": "2004-08-25", "close": 1.73404868, "volume": 390207.0}, {"date": "2004-08-26", "close": 1.72452094, "volume": 136129.0}, {"date": "2004-08-27", "close": 1.7149932, "volume": 156950.0}, {"date": "2004-08-30", "close": 1.65782676, "volume": 831307.0}, {"date": "2004-08-31", "close": 1.65782676, "volume": 1194135.0}, {"date": "2004-09-01", "close": 1.69593772, "volume": 1769624.0}, {"date": "2004-09-02", "close": 1.7149932, "volume": 476536.0}, {"date": "2004-09-03", "close": 1.73404868, "volume": 290087.0}, {"date": "2004-09-06", "close": 1.73404868, "volume": 150486.0}, {"date": "2004-09-07", "close": 1.73404868, "volume": 212995.0}, {"date": "2004-09-08", "close": 1.74357642, "volume": 389757.0}, {"date": "2004-09-09", "close": 1.84838156, "volume": 2290576.0}, {"date": "2004-09-10", "close": 1.81979834, "volume": 684829.0}, {"date": "2004-09-13", "close": 1.80074286, "volume": 288858.0}, {"date": "2004-09-14", "close": 1.91507574, "volume": 2242136.0}, {"date": "2004-09-15", "close": 1.88649252, "volume": 546531.0}, {"date": "2004-09-16", "close": 1.9531867, "volume": 596930.0}, {"date": "2004-09-17", "close": 1.8579093, "volume": 31214696.0}, {"date": "2004-09-20", "close": 1.89602026, "volume": 4576783.0}, {"date": "2004-09-21", "close": 1.91507574, "volume": 2198779.0}, {"date": "2004-09-22", "close": 1.93413122, "volume": 379831.0}, {"date": "2004-09-23", "close": 1.88649252, "volume": 1890744.0}, {"date": "2004-09-24", "close": 1.91507574, "volume": 450193.0}, {"date": "2004-09-27", "close": 1.89602026, "volume": 861296.0}, {"date": "2004-09-28", "close": 1.86743704, "volume": 680332.0}, {"date": "2004-09-29", "close": 1.86743704, "volume": 910156.0}, {"date": "2004-09-30", "close": 1.87696478, "volume": 1116680.0}, {"date": "2004-10-01", "close": 1.89602026, "volume": 771724.0}, {"date": "2004-10-04", "close": 1.905548, "volume": 329120.0}, {"date": "2004-10-05", "close": 1.9531867, "volume": 1007911.0}, {"date": "2004-10-06", "close": 1.9531867, "volume": 613008.0}, {"date": "2004-10-07", "close": 2.0008254, "volume": 820328.0}, {"date": "2004-10-08", "close": 1.98176992, "volume": 396236.0}, {"date": "2004-10-11", "close": 1.99129766, "volume": 199893.0}, {"date": "2004-10-12", "close": 2.01035314, "volume": 726153.0}, {"date": "2004-10-13", "close": 1.98176992, "volume": 762067.0}, {"date": "2004-10-14", "close": 1.98176992, "volume": 619228.0}, {"date": "2004-10-15", "close": 1.96271444, "volume": 807169.0}, {"date": "2004-10-18", "close": 1.98176992, "volume": 177284.0}, {"date": "2004-10-19", "close": 2.01035314, "volume": 688828.0}, {"date": "2004-10-20", "close": 2.03893636, "volume": 1919233.0}, {"date": "2004-10-21", "close": 2.0484641, "volume": 717409.0}, {"date": "2004-10-22", "close": 2.03893636, "volume": 587976.0}, {"date": "2004-10-25", "close": 2.03893636, "volume": 290381.0}, {"date": "2004-10-26", "close": 2.0008254, "volume": 1216086.0}, {"date": "2004-10-27", "close": 2.03893636, "volume": 958421.0}, {"date": "2004-10-28", "close": 2.0484641, "volume": 1705346.0}, {"date": "2004-10-29", "close": 2.07704732, "volume": 1089411.0}, {"date": "2004-11-01", "close": 2.0961028, "volume": 740677.0}, {"date": "2004-11-02", "close": 2.0961028, "volume": 493859.0}, {"date": "2004-11-03", "close": 2.11515828, "volume": 722042.0}, {"date": "2004-11-04", "close": 2.17232472, "volume": 1188162.0}, {"date": "2004-11-05", "close": 2.0961028, "volume": 1299616.0}, {"date": "2004-11-08", "close": 2.07704732, "volume": 693431.0}, {"date": "2004-11-09", "close": 2.10563054, "volume": 639248.0}, {"date": "2004-11-10", "close": 2.05799184, "volume": 852342.0}, {"date": "2004-11-11", "close": 2.06751958, "volume": 2417780.0}, {"date": "2004-11-12", "close": 2.07704732, "volume": 562993.0}, {"date": "2004-11-15", "close": 2.02940862, "volume": 1683365.0}, {"date": "2004-11-16", "close": 1.99129766, "volume": 3362793.0}, {"date": "2004-11-17", "close": 1.86743704, "volume": 2744758.0}, {"date": "2004-11-18", "close": 1.83885382, "volume": 3077951.0}, {"date": "2004-11-19", "close": 1.8579093, "volume": 1820188.0}, {"date": "2004-11-22", "close": 1.8579093, "volume": 1734090.0}, {"date": "2004-11-23", "close": 1.84838156, "volume": 1308574.0}, {"date": "2004-11-24", "close": 1.89602026, "volume": 1153638.0}, {"date": "2004-11-25", "close": 1.96271444, "volume": 1015964.0}, {"date": "2004-11-26", "close": 1.92460348, "volume": 687941.0}, {"date": "2004-11-29", "close": 1.905548, "volume": 736982.0}, {"date": "2004-11-30", "close": 1.87696478, "volume": 721727.0}, {"date": "2004-12-01", "close": 1.8579093, "volume": 457283.0}, {"date": "2004-12-02", "close": 1.88649252, "volume": 854661.0}, {"date": "2004-12-03", "close": 1.88649252, "volume": 467839.0}, {"date": "2004-12-06", "close": 1.83885382, "volume": 1143720.0}, {"date": "2004-12-07", "close": 1.7626319, "volume": 2319562.0}, {"date": "2004-12-08", "close": 1.73404868, "volume": 2014303.0}, {"date": "2004-12-09", "close": 1.82932608, "volume": 900875.0}, {"date": "2004-12-10", "close": 1.81979834, "volume": 1140905.0}, {"date": "2004-12-13", "close": 1.83885382, "volume": 896597.0}, {"date": "2004-12-14", "close": 1.88649252, "volume": 1074209.0}, {"date": "2004-12-15", "close": 1.905548, "volume": 524067.0}, {"date": "2004-12-16", "close": 1.8579093, "volume": 1355411.0}, {"date": "2004-12-17", "close": 1.8579093, "volume": 741802.0}, {"date": "2004-12-20", "close": 1.86743704, "volume": 289278.0}, {"date": "2004-12-21", "close": 1.84838156, "volume": 570037.0}, {"date": "2004-12-22", "close": 1.86743704, "volume": 311158.0}, {"date": "2004-12-23", "close": 1.86743704, "volume": 281672.0}, {"date": "2004-12-24", "close": 1.86743704, "volume": 186301.0}, {"date": "2004-12-29", "close": 1.8579093, "volume": 207306.0}, {"date": "2004-12-30", "close": 1.84838156, "volume": 180832.0}, {"date": "2004-12-31", "close": 1.8579093, "volume": 143347.0}, {"date": "2005-01-04", "close": 1.88649252, "volume": 200108.0}, {"date": "2005-01-05", "close": 1.86743704, "volume": 198573.0}, {"date": "2005-01-06", "close": 1.8579093, "volume": 426613.0}, {"date": "2005-01-07", "close": 1.84838156, "volume": 291536.0}, {"date": "2005-01-10", "close": 1.81979834, "volume": 1247563.0}, {"date": "2005-01-11", "close": 1.81979834, "volume": 893757.0}, {"date": "2005-01-12", "close": 1.80074286, "volume": 813394.0}, {"date": "2005-01-13", "close": 1.80074286, "volume": 580788.0}, {"date": "2005-01-14", "close": 1.78168738, "volume": 673333.0}, {"date": "2005-01-17", "close": 1.79121512, "volume": 729219.0}, {"date": "2005-01-18", "close": 1.80074286, "volume": 1064319.0}, {"date": "2005-01-19", "close": 1.83885382, "volume": 3663982.0}, {"date": "2005-01-20", "close": 1.9531867, "volume": 3095426.0}, {"date": "2005-01-21", "close": 1.97224218, "volume": 1967686.0}, {"date": "2005-01-24", "close": 1.96271444, "volume": 1038966.0}, {"date": "2005-01-25", "close": 2.01988088, "volume": 1485661.0}, {"date": "2005-01-27", "close": 1.97224218, "volume": 963203.0}, {"date": "2005-01-28", "close": 1.9531867, "volume": 795357.0}, {"date": "2005-01-31", "close": 1.91507574, "volume": 598570.0}, {"date": "2005-02-01", "close": 1.92460348, "volume": 1318136.0}, {"date": "2005-02-02", "close": 1.92460348, "volume": 1584198.0}, {"date": "2005-02-03", "close": 1.905548, "volume": 1889398.0}, {"date": "2005-02-04", "close": 1.92460348, "volume": 1756297.0}, {"date": "2005-02-15", "close": 1.79121512, "volume": 1057107.0}, {"date": "2005-02-16", "close": 1.77215964, "volume": 259587.0}, {"date": "2005-02-17", "close": 1.74357642, "volume": 331109.0}, {"date": "2005-02-18", "close": 1.63877128, "volume": 700874.0}, {"date": "2005-02-21", "close": 1.72452094, "volume": 581246.0}, {"date": "2005-02-22", "close": 1.7149932, "volume": 623128.0}, {"date": "2005-02-23", "close": 1.68640998, "volume": 1482448.0}, {"date": "2005-02-24", "close": 1.5720771, "volume": 1681928.0}, {"date": "2005-02-25", "close": 1.58160484, "volume": 1805473.0}, {"date": "2005-02-28", "close": 1.65782676, "volume": 1165892.0}, {"date": "2005-03-01", "close": 1.62924354, "volume": 1180220.0}, {"date": "2005-03-02", "close": 1.65782676, "volume": 1428797.0}, {"date": "2005-03-03", "close": 1.64829902, "volume": 348854.0}, {"date": "2005-03-04", "close": 1.63877128, "volume": 3911363.0}, {"date": "2005-03-07", "close": 1.59113258, "volume": 676526.0}, {"date": "2005-03-08", "close": 1.60066032, "volume": 2146955.0}, {"date": "2005-03-09", "close": 1.59113258, "volume": 1384656.0}, {"date": "2005-03-10", "close": 1.59113258, "volume": 1322562.0}, {"date": "2005-03-11", "close": 1.58160484, "volume": 894595.0}, {"date": "2005-03-14", "close": 1.58160484, "volume": 438120.0}, {"date": "2005-03-15", "close": 1.59113258, "volume": 956272.0}, {"date": "2005-03-16", "close": 1.6197158, "volume": 2059439.0}, {"date": "2005-03-17", "close": 1.59113258, "volume": 783248.0}, {"date": "2005-03-18", "close": 1.6197158, "volume": 1247656.0}, {"date": "2005-03-21", "close": 1.64829902, "volume": 831825.0}, {"date": "2005-03-22", "close": 1.65782676, "volume": 1339350.0}, {"date": "2005-03-23", "close": 1.64829902, "volume": 952131.0}, {"date": "2005-03-24", "close": 1.64829902, "volume": 955707.0}, {"date": "2005-03-29", "close": 1.60066032, "volume": 853652.0}, {"date": "2005-03-30", "close": 1.59113258, "volume": 731206.0}, {"date": "2005-03-31", "close": 1.55302162, "volume": 4089586.0}, {"date": "2005-04-01", "close": 1.55302162, "volume": 607039.0}, {"date": "2005-04-04", "close": 1.6197158, "volume": 671736.0}, {"date": "2005-04-05", "close": 1.65782676, "volume": 1081791.0}, {"date": "2005-04-06", "close": 1.64829902, "volume": 1019370.0}, {"date": "2005-04-07", "close": 1.62924354, "volume": 358896.0}, {"date": "2005-04-08", "close": 1.65306289, "volume": 640194.0}, {"date": "2005-04-11", "close": 1.67211837, "volume": 349237.0}, {"date": "2005-04-12", "close": 1.69593772, "volume": 1102505.0}, {"date": "2005-04-13", "close": 1.7149932, "volume": 2661475.0}, {"date": "2005-04-14", "close": 1.68640998, "volume": 3136309.0}, {"date": "2005-04-15", "close": 1.61018806, "volume": 694749.0}, {"date": "2005-04-18", "close": 1.54825775, "volume": 955903.0}, {"date": "2005-04-19", "close": 1.60066032, "volume": 2264333.0}, {"date": "2005-04-20", "close": 1.61495193, "volume": 1084970.0}, {"date": "2005-04-21", "close": 1.57684097, "volume": 756017.0}, {"date": "2005-04-22", "close": 1.59589645, "volume": 663244.0}, {"date": "2005-04-26", "close": 1.60066032, "volume": 739084.0}, {"date": "2005-04-27", "close": 1.59113258, "volume": 722375.0}, {"date": "2005-04-28", "close": 1.61495193, "volume": 514607.0}, {"date": "2005-04-29", "close": 1.60066032, "volume": 1023386.0}, {"date": "2005-05-02", "close": 1.63400741, "volume": 847707.0}, {"date": "2005-05-03", "close": 1.63877128, "volume": 5003591.0}, {"date": "2005-05-04", "close": 1.63877128, "volume": 1012564.0}, {"date": "2005-05-05", "close": 1.63400741, "volume": 537294.0}, {"date": "2005-05-06", "close": 1.65782676, "volume": 1049633.0}, {"date": "2005-05-09", "close": 1.64829902, "volume": 920123.0}, {"date": "2005-05-10", "close": 1.65782676, "volume": 658309.0}, {"date": "2005-05-11", "close": 1.68164611, "volume": 983592.0}, {"date": "2005-05-12", "close": 1.7149932, "volume": 622348.0}, {"date": "2005-05-13", "close": 1.7149932, "volume": 367009.0}, {"date": "2005-05-16", "close": 1.71975707, "volume": 807612.0}, {"date": "2005-05-17", "close": 1.70546546, "volume": 1387019.0}, {"date": "2005-05-18", "close": 1.80550673, "volume": 2226908.0}, {"date": "2005-05-19", "close": 1.76739577, "volume": 2176505.0}, {"date": "2005-05-20", "close": 1.72452094, "volume": 582695.0}, {"date": "2005-05-23", "close": 1.7626319, "volume": 1514257.0}, {"date": "2005-05-24", "close": 1.75786803, "volume": 475157.0}, {"date": "2005-05-25", "close": 1.76739577, "volume": 330293.0}, {"date": "2005-05-26", "close": 1.77215964, "volume": 533789.0}, {"date": "2005-05-27", "close": 1.83408995, "volume": 1459476.0}, {"date": "2005-05-30", "close": 1.86743704, "volume": 861748.0}, {"date": "2005-05-31", "close": 1.86267317, "volume": 817846.0}, {"date": "2005-06-01", "close": 1.83885382, "volume": 389642.0}, {"date": "2005-06-02", "close": 1.84838156, "volume": 893566.0}, {"date": "2005-06-03", "close": 1.86267317, "volume": 522411.0}, {"date": "2005-06-06", "close": 1.88649252, "volume": 536497.0}, {"date": "2005-06-07", "close": 1.86743704, "volume": 418945.0}, {"date": "2005-06-08", "close": 1.84838156, "volume": 1415336.0}, {"date": "2005-06-09", "close": 1.85314543, "volume": 917714.0}, {"date": "2005-06-10", "close": 1.8579093, "volume": 174484.0}, {"date": "2005-06-14", "close": 1.87220091, "volume": 1441474.0}, {"date": "2005-06-15", "close": 1.87696478, "volume": 583581.0}, {"date": "2005-06-16", "close": 1.89602026, "volume": 1163917.0}, {"date": "2005-06-17", "close": 1.92460348, "volume": 936327.0}, {"date": "2005-06-20", "close": 1.89602026, "volume": 465479.0}, {"date": "2005-06-21", "close": 1.88172865, "volume": 550777.0}, {"date": "2005-06-22", "close": 1.8102706, "volume": 682253.0}, {"date": "2005-06-23", "close": 1.8102706, "volume": 589446.0}, {"date": "2005-06-24", "close": 1.78645125, "volume": 344299.0}, {"date": "2005-06-27", "close": 1.73881255, "volume": 499975.0}, {"date": "2005-06-28", "close": 1.7626319, "volume": 480851.0}, {"date": "2005-06-29", "close": 1.79597899, "volume": 826217.0}, {"date": "2005-06-30", "close": 1.8579093, "volume": 1102394.0}, {"date": "2005-07-01", "close": 1.85314543, "volume": 734756.0}, {"date": "2005-07-04", "close": 1.8102706, "volume": 511742.0}, {"date": "2005-07-05", "close": 1.78168738, "volume": 438317.0}, {"date": "2005-07-06", "close": 1.77692351, "volume": 638423.0}, {"date": "2005-07-07", "close": 1.75310416, "volume": 518363.0}, {"date": "2005-07-08", "close": 1.78168738, "volume": 268924.0}, {"date": "2005-07-11", "close": 1.81979834, "volume": 208232.0}, {"date": "2005-07-12", "close": 1.7626319, "volume": 1982796.0}, {"date": "2005-07-13", "close": 1.75786803, "volume": 1062505.0}, {"date": "2005-07-14", "close": 1.81979834, "volume": 772136.0}, {"date": "2005-07-15", "close": 1.79121512, "volume": 282188.0}, {"date": "2005-07-18", "close": 1.77692351, "volume": 208814.0}, {"date": "2005-07-19", "close": 1.80550673, "volume": 352939.0}, {"date": "2005-07-20", "close": 1.8102706, "volume": 514694.0}, {"date": "2005-07-21", "close": 1.84361769, "volume": 1027160.0}, {"date": "2005-07-22", "close": 1.86267317, "volume": 1266381.0}, {"date": "2005-07-25", "close": 1.86267317, "volume": 421418.0}, {"date": "2005-07-26", "close": 1.86267317, "volume": 1075678.0}, {"date": "2005-07-27", "close": 1.85314543, "volume": 138729.0}, {"date": "2005-07-28", "close": 1.86267317, "volume": 600344.0}, {"date": "2005-07-29", "close": 1.8579093, "volume": 330450.0}, {"date": "2005-08-01", "close": 1.84838156, "volume": 254250.0}, {"date": "2005-08-02", "close": 1.81979834, "volume": 898787.0}, {"date": "2005-08-03", "close": 1.80074286, "volume": 1211865.0}, {"date": "2005-08-04", "close": 1.81503447, "volume": 261948.0}, {"date": "2005-08-05", "close": 1.81979834, "volume": 303020.0}, {"date": "2005-08-08", "close": 1.81979834, "volume": 439731.0}, {"date": "2005-08-09", "close": 1.81979834, "volume": 174944.0}, {"date": "2005-08-10", "close": 1.79597899, "volume": 288152.0}, {"date": "2005-08-11", "close": 1.78168738, "volume": 298790.0}, {"date": "2005-08-12", "close": 1.74357642, "volume": 348930.0}, {"date": "2005-08-15", "close": 1.75786803, "volume": 571944.0}, {"date": "2005-08-16", "close": 1.75310416, "volume": 797346.0}, {"date": "2005-08-17", "close": 1.77692351, "volume": 280215.0}, {"date": "2005-08-18", "close": 1.7626319, "volume": 672175.0}, {"date": "2005-08-19", "close": 1.77215964, "volume": 399741.0}, {"date": "2005-08-22", "close": 1.8102706, "volume": 539563.0}, {"date": "2005-08-23", "close": 1.83885382, "volume": 462576.0}, {"date": "2005-08-24", "close": 1.83885382, "volume": 575738.0}, {"date": "2005-08-25", "close": 1.83885382, "volume": 361095.0}, {"date": "2005-08-26", "close": 1.84838156, "volume": 731223.0}, {"date": "2005-08-29", "close": 1.83408995, "volume": 872614.0}, {"date": "2005-08-30", "close": 1.84361769, "volume": 482910.0}, {"date": "2005-08-31", "close": 1.86743704, "volume": 747337.0}, {"date": "2005-09-01", "close": 1.90078413, "volume": 591351.0}, {"date": "2005-09-02", "close": 1.88649252, "volume": 299576.0}, {"date": "2005-09-05", "close": 1.88649252, "volume": 252189.0}, {"date": "2005-09-06", "close": 1.87696478, "volume": 635815.0}, {"date": "2005-09-07", "close": 1.87696478, "volume": 252997.0}, {"date": "2005-09-08", "close": 1.87696478, "volume": 127028.0}, {"date": "2005-09-09", "close": 1.86267317, "volume": 184011.0}, {"date": "2005-09-12", "close": 1.87696478, "volume": 244158.0}, {"date": "2005-09-13", "close": 1.93413122, "volume": 1002646.0}, {"date": "2005-09-14", "close": 2.03893636, "volume": 2456144.0}, {"date": "2005-09-15", "close": 2.03893636, "volume": 2725370.0}, {"date": "2005-09-16", "close": 2.08657506, "volume": 1269730.0}, {"date": "2005-09-19", "close": 2.06751958, "volume": 272284.0}, {"date": "2005-09-20", "close": 2.08657506, "volume": 941410.0}, {"date": "2005-09-21", "close": 2.0484641, "volume": 329478.0}, {"date": "2005-09-22", "close": 2.01988088, "volume": 465142.0}, {"date": "2005-09-23", "close": 2.05799184, "volume": 1499836.0}, {"date": "2005-09-26", "close": 2.08657506, "volume": 563021.0}, {"date": "2005-09-27", "close": 2.0484641, "volume": 222957.0}, {"date": "2005-09-28", "close": 2.02940862, "volume": 276333.0}, {"date": "2005-09-29", "close": 1.99129766, "volume": 311948.0}, {"date": "2005-09-30", "close": 2.01035314, "volume": 501000.0}, {"date": "2005-10-03", "close": 2.0008254, "volume": 214367.0}, {"date": "2005-10-04", "close": 2.02940862, "volume": 954209.0}, {"date": "2005-10-05", "close": 1.97224218, "volume": 1236568.0}, {"date": "2005-10-06", "close": 1.88649252, "volume": 572602.0}, {"date": "2005-10-07", "close": 1.88649252, "volume": 428123.0}, {"date": "2005-10-10", "close": 1.905548, "volume": 357551.0}, {"date": "2005-10-11", "close": 1.905548, "volume": 241310.0}, {"date": "2005-10-12", "close": 1.98176992, "volume": 491407.0}, {"date": "2005-10-13", "close": 1.98176992, "volume": 527313.0}, {"date": "2005-10-14", "close": 1.99129766, "volume": 604424.0}, {"date": "2005-10-17", "close": 1.98176992, "volume": 235926.0}, {"date": "2005-10-18", "close": 1.9531867, "volume": 453492.0}, {"date": "2005-10-19", "close": 1.91507574, "volume": 855392.0}, {"date": "2005-10-20", "close": 1.90078413, "volume": 360292.0}, {"date": "2005-10-21", "close": 1.8579093, "volume": 375344.0}, {"date": "2005-10-24", "close": 1.88172865, "volume": 94837.0}, {"date": "2005-10-25", "close": 1.89602026, "volume": 403621.0}, {"date": "2005-10-26", "close": 1.99129766, "volume": 260705.0}, {"date": "2005-10-27", "close": 1.9531867, "volume": 364335.0}, {"date": "2005-10-28", "close": 1.89602026, "volume": 228986.0}, {"date": "2005-10-31", "close": 1.93413122, "volume": 156851.0}, {"date": "2005-11-01", "close": 1.64829902, "volume": 3758587.0}, {"date": "2005-11-02", "close": 1.55302162, "volume": 3057306.0}, {"date": "2005-11-03", "close": 1.59113258, "volume": 1589647.0}, {"date": "2005-11-04", "close": 1.60542419, "volume": 1337102.0}, {"date": "2005-11-07", "close": 1.59589645, "volume": 1290992.0}, {"date": "2005-11-08", "close": 1.59589645, "volume": 2379554.0}, {"date": "2005-11-09", "close": 1.59589645, "volume": 890065.0}, {"date": "2005-11-10", "close": 1.59589645, "volume": 1514120.0}, {"date": "2005-11-11", "close": 1.58160484, "volume": 877528.0}, {"date": "2005-11-14", "close": 1.5720771, "volume": 644208.0}, {"date": "2005-11-15", "close": 1.5720771, "volume": 1284999.0}, {"date": "2005-11-16", "close": 1.58636871, "volume": 1681525.0}, {"date": "2005-11-17", "close": 1.60542419, "volume": 685014.0}, {"date": "2005-11-18", "close": 1.60542419, "volume": 1319523.0}, {"date": "2005-11-21", "close": 1.57684097, "volume": 1204679.0}, {"date": "2005-11-22", "close": 1.5720771, "volume": 1733334.0}, {"date": "2005-11-23", "close": 1.6197158, "volume": 1133015.0}, {"date": "2005-11-24", "close": 1.68164611, "volume": 4122007.0}, {"date": "2005-11-25", "close": 1.83408995, "volume": 6791017.0}, {"date": "2005-11-28", "close": 1.8102706, "volume": 1471465.0}, {"date": "2005-11-29", "close": 1.8102706, "volume": 1193892.0}, {"date": "2005-11-30", "close": 1.79121512, "volume": 2092471.0}, {"date": "2005-12-01", "close": 1.80074286, "volume": 1649559.0}, {"date": "2005-12-02", "close": 1.80074286, "volume": 472175.0}, {"date": "2005-12-05", "close": 1.78168738, "volume": 619192.0}, {"date": "2005-12-06", "close": 1.78168738, "volume": 551818.0}, {"date": "2005-12-07", "close": 1.77692351, "volume": 2735803.0}, {"date": "2005-12-08", "close": 1.73404868, "volume": 712039.0}, {"date": "2005-12-09", "close": 1.78645125, "volume": 1538820.0}, {"date": "2005-12-12", "close": 1.78168738, "volume": 582143.0}, {"date": "2005-12-13", "close": 1.78168738, "volume": 581707.0}, {"date": "2005-12-14", "close": 1.78168738, "volume": 676194.0}, {"date": "2005-12-15", "close": 1.75786803, "volume": 1465401.0}, {"date": "2005-12-16", "close": 1.76739577, "volume": 1000324.0}, {"date": "2005-12-19", "close": 1.75786803, "volume": 488699.0}, {"date": "2005-12-20", "close": 1.77215964, "volume": 652396.0}, {"date": "2005-12-21", "close": 1.75310416, "volume": 1145965.0}, {"date": "2005-12-22", "close": 1.77215964, "volume": 1244832.0}, {"date": "2005-12-23", "close": 1.78645125, "volume": 184934.0}, {"date": "2005-12-28", "close": 1.80550673, "volume": 134142.0}, {"date": "2005-12-29", "close": 1.83885382, "volume": 789254.0}, {"date": "2005-12-30", "close": 1.84361769, "volume": 327407.0}, {"date": "2006-01-03", "close": 1.81979834, "volume": 256614.0}, {"date": "2006-01-04", "close": 1.80550673, "volume": 519612.0}, {"date": "2006-01-05", "close": 1.76739577, "volume": 249049.0}, {"date": "2006-01-06", "close": 1.73881255, "volume": 463740.0}, {"date": "2006-01-09", "close": 1.7626319, "volume": 471791.0}, {"date": "2006-01-10", "close": 1.74357642, "volume": 245053.0}, {"date": "2006-01-11", "close": 1.78168738, "volume": 494500.0}, {"date": "2006-01-12", "close": 1.82456221, "volume": 777833.0}, {"date": "2006-01-13", "close": 1.85314543, "volume": 873495.0}, {"date": "2006-01-16", "close": 1.89602026, "volume": 1472423.0}, {"date": "2006-01-17", "close": 1.905548, "volume": 1134189.0}, {"date": "2006-01-18", "close": 1.85314543, "volume": 667017.0}, {"date": "2006-01-19", "close": 1.87220091, "volume": 708326.0}, {"date": "2006-01-20", "close": 1.86267317, "volume": 883405.0}, {"date": "2006-01-23", "close": 1.81503447, "volume": 1045830.0}, {"date": "2006-01-24", "close": 1.86743704, "volume": 437393.0}, {"date": "2006-01-25", "close": 1.83885382, "volume": 132145.0}, {"date": "2006-01-27", "close": 1.78168738, "volume": 1008838.0}, {"date": "2006-01-30", "close": 1.79597899, "volume": 1098631.0}, {"date": "2006-01-31", "close": 1.81979834, "volume": 2420317.0}, {"date": "2006-02-01", "close": 1.81503447, "volume": 1182953.0}, {"date": "2006-02-02", "close": 1.81503447, "volume": 189170.0}, {"date": "2006-02-03", "close": 1.88649252, "volume": 372647.0}, {"date": "2006-02-06", "close": 1.86743704, "volume": 506336.0}, {"date": "2006-02-07", "close": 1.84838156, "volume": 1593779.0}, {"date": "2006-02-08", "close": 1.8102706, "volume": 2365246.0}, {"date": "2006-02-09", "close": 1.81979834, "volume": 779220.0}, {"date": "2006-02-10", "close": 1.80074286, "volume": 1260875.0}, {"date": "2006-02-13", "close": 1.84361769, "volume": 495680.0}, {"date": "2006-02-14", "close": 1.81979834, "volume": 1368321.0}, {"date": "2006-02-15", "close": 1.8102706, "volume": 1686051.0}, {"date": "2006-02-16", "close": 1.80074286, "volume": 222433.0}, {"date": "2006-02-17", "close": 1.78168738, "volume": 177962.0}, {"date": "2006-02-20", "close": 1.7626319, "volume": 780482.0}, {"date": "2006-02-21", "close": 1.77692351, "volume": 1182530.0}, {"date": "2006-02-22", "close": 1.74834029, "volume": 376306.0}, {"date": "2006-02-23", "close": 1.77215964, "volume": 585174.0}, {"date": "2006-02-24", "close": 1.81503447, "volume": 932602.0}, {"date": "2006-02-27", "close": 1.79121512, "volume": 1496810.0}, {"date": "2006-02-28", "close": 1.81979834, "volume": 1662131.0}, {"date": "2006-03-01", "close": 1.80074286, "volume": 919823.0}, {"date": "2006-03-02", "close": 1.81503447, "volume": 3188061.0}, {"date": "2006-03-03", "close": 1.82932608, "volume": 276203.0}, {"date": "2006-03-06", "close": 1.84361769, "volume": 581255.0}, {"date": "2006-03-07", "close": 1.8579093, "volume": 1127357.0}, {"date": "2006-03-08", "close": 1.85314543, "volume": 780148.0}, {"date": "2006-03-09", "close": 1.8579093, "volume": 452694.0}, {"date": "2006-03-10", "close": 1.87696478, "volume": 552326.0}, {"date": "2006-03-13", "close": 1.905548, "volume": 1091932.0}, {"date": "2006-03-14", "close": 1.905548, "volume": 749698.0}, {"date": "2006-03-15", "close": 1.91507574, "volume": 545082.0}, {"date": "2006-03-16", "close": 1.91507574, "volume": 1039314.0}, {"date": "2006-03-17", "close": 1.91507574, "volume": 168229.0}, {"date": "2006-03-20", "close": 1.91507574, "volume": 264271.0}, {"date": "2006-03-21", "close": 1.90078413, "volume": 1333815.0}, {"date": "2006-03-22", "close": 1.93413122, "volume": 533613.0}, {"date": "2006-03-23", "close": 1.94365896, "volume": 786032.0}, {"date": "2006-03-24", "close": 1.94365896, "volume": 305871.0}, {"date": "2006-03-27", "close": 1.99129766, "volume": 633967.0}, {"date": "2006-03-28", "close": 2.02940862, "volume": 1896006.0}, {"date": "2006-03-29", "close": 2.0484641, "volume": 1574409.0}, {"date": "2006-03-30", "close": 2.0961028, "volume": 2099858.0}, {"date": "2006-03-31", "close": 2.11515828, "volume": 1613605.0}, {"date": "2006-04-03", "close": 2.12468602, "volume": 590347.0}, {"date": "2006-04-04", "close": 2.12468602, "volume": 843202.0}, {"date": "2006-04-05", "close": 2.07704732, "volume": 791654.0}, {"date": "2006-04-06", "close": 2.11515828, "volume": 1107824.0}, {"date": "2006-04-07", "close": 2.0961028, "volume": 237806.0}, {"date": "2006-04-10", "close": 2.02940862, "volume": 458752.0}, {"date": "2006-04-11", "close": 2.0484641, "volume": 1611838.0}, {"date": "2006-04-12", "close": 2.0008254, "volume": 969386.0}, {"date": "2006-04-13", "close": 2.02940862, "volume": 348719.0}, {"date": "2006-04-18", "close": 2.06751958, "volume": 661037.0}, {"date": "2006-04-19", "close": 2.15326924, "volume": 1680836.0}, {"date": "2006-04-20", "close": 2.22949116, "volume": 1468266.0}, {"date": "2006-04-21", "close": 2.1913802, "volume": 478439.0}, {"date": "2006-04-24", "close": 2.20090794, "volume": 458651.0}, {"date": "2006-04-26", "close": 2.1913802, "volume": 304764.0}, {"date": "2006-04-27", "close": 2.1913802, "volume": 801174.0}, {"date": "2006-04-28", "close": 2.1913802, "volume": 855489.0}, {"date": "2006-05-01", "close": 2.17232472, "volume": 1670107.0}, {"date": "2006-05-02", "close": 2.17232472, "volume": 1687744.0}, {"date": "2006-05-03", "close": 2.18185246, "volume": 3634413.0}, {"date": "2006-05-04", "close": 2.17232472, "volume": 1792841.0}, {"date": "2006-05-05", "close": 2.25807438, "volume": 618027.0}, {"date": "2006-05-08", "close": 2.29618534, "volume": 1595847.0}, {"date": "2006-05-09", "close": 2.29618534, "volume": 892139.0}, {"date": "2006-05-10", "close": 2.27712986, "volume": 1386232.0}, {"date": "2006-05-11", "close": 2.27712986, "volume": 643463.0}, {"date": "2006-05-12", "close": 2.2390189, "volume": 604245.0}, {"date": "2006-05-15", "close": 2.21996342, "volume": 398601.0}, {"date": "2006-05-16", "close": 2.31524082, "volume": 550800.0}, {"date": "2006-05-17", "close": 2.31524082, "volume": 1020183.0}, {"date": "2006-05-18", "close": 2.21043568, "volume": 708504.0}, {"date": "2006-05-19", "close": 2.2390189, "volume": 190979.0}, {"date": "2006-05-22", "close": 2.22949116, "volume": 636451.0}, {"date": "2006-05-23", "close": 2.25807438, "volume": 759200.0}, {"date": "2006-05-24", "close": 2.2390189, "volume": 532908.0}, {"date": "2006-05-25", "close": 2.4295737, "volume": 3873072.0}, {"date": "2006-05-26", "close": 2.49626788, "volume": 1831872.0}, {"date": "2006-05-29", "close": 2.63918398, "volume": 1712751.0}, {"date": "2006-05-30", "close": 2.54390658, "volume": 345548.0}, {"date": "2006-05-31", "close": 2.59154528, "volume": 771377.0}, {"date": "2006-06-01", "close": 2.64871172, "volume": 615022.0}, {"date": "2006-06-02", "close": 2.75351686, "volume": 1824245.0}, {"date": "2006-06-05", "close": 2.79162782, "volume": 464613.0}, {"date": "2006-06-06", "close": 2.7630446, "volume": 1489675.0}, {"date": "2006-06-07", "close": 2.8106833, "volume": 1811545.0}, {"date": "2006-06-08", "close": 2.61060076, "volume": 757569.0}, {"date": "2006-06-09", "close": 2.70587816, "volume": 1386665.0}, {"date": "2006-06-13", "close": 2.67729494, "volume": 554942.0}, {"date": "2006-06-14", "close": 2.67729494, "volume": 544991.0}, {"date": "2006-06-15", "close": 2.6201285, "volume": 1590223.0}, {"date": "2006-06-16", "close": 2.67729494, "volume": 410740.0}, {"date": "2006-06-19", "close": 2.6677672, "volume": 367864.0}, {"date": "2006-06-20", "close": 2.61060076, "volume": 808571.0}, {"date": "2006-06-21", "close": 2.6677672, "volume": 865211.0}, {"date": "2006-06-22", "close": 2.70587816, "volume": 710214.0}, {"date": "2006-06-23", "close": 2.6201285, "volume": 2415618.0}, {"date": "2006-06-26", "close": 2.70587816, "volume": 1224842.0}, {"date": "2006-06-27", "close": 2.69635042, "volume": 897725.0}, {"date": "2006-06-28", "close": 2.73446138, "volume": 784207.0}, {"date": "2006-06-29", "close": 2.6677672, "volume": 337020.0}, {"date": "2006-06-30", "close": 2.68682268, "volume": 1061014.0}, {"date": "2006-07-03", "close": 2.72493364, "volume": 556810.0}, {"date": "2006-07-04", "close": 2.74398912, "volume": 619281.0}, {"date": "2006-07-05", "close": 2.7154059, "volume": 1032982.0}, {"date": "2006-07-06", "close": 2.70587816, "volume": 810661.0}, {"date": "2006-07-07", "close": 2.73446138, "volume": 1485780.0}, {"date": "2006-07-10", "close": 2.74398912, "volume": 980959.0}, {"date": "2006-07-11", "close": 2.75351686, "volume": 987434.0}, {"date": "2006-07-12", "close": 2.74398912, "volume": 444951.0}, {"date": "2006-07-13", "close": 2.69635042, "volume": 513913.0}, {"date": "2006-07-14", "close": 2.53437884, "volume": 1374082.0}, {"date": "2006-07-17", "close": 2.55343432, "volume": 507149.0}, {"date": "2006-07-18", "close": 2.49626788, "volume": 554170.0}, {"date": "2006-07-19", "close": 2.5248511, "volume": 937052.0}, {"date": "2006-07-20", "close": 2.54390658, "volume": 972447.0}, {"date": "2006-07-21", "close": 2.49626788, "volume": 483243.0}, {"date": "2006-07-24", "close": 2.49626788, "volume": 340336.0}, {"date": "2006-07-25", "close": 2.50579562, "volume": 426457.0}, {"date": "2006-07-26", "close": 2.4772124, "volume": 299569.0}, {"date": "2006-07-27", "close": 2.62965624, "volume": 571499.0}, {"date": "2006-07-28", "close": 2.55343432, "volume": 390625.0}, {"date": "2006-07-31", "close": 2.6201285, "volume": 577130.0}, {"date": "2006-08-01", "close": 2.61060076, "volume": 495764.0}, {"date": "2006-08-02", "close": 2.59154528, "volume": 406002.0}, {"date": "2006-08-03", "close": 2.64871172, "volume": 1712844.0}, {"date": "2006-08-04", "close": 2.62965624, "volume": 526605.0}, {"date": "2006-08-07", "close": 2.61060076, "volume": 137218.0}, {"date": "2006-08-08", "close": 2.72493364, "volume": 1390074.0}, {"date": "2006-08-09", "close": 2.6677672, "volume": 1150723.0}, {"date": "2006-08-10", "close": 2.6201285, "volume": 498257.0}, {"date": "2006-08-11", "close": 2.5724898, "volume": 233997.0}, {"date": "2006-08-14", "close": 2.54390658, "volume": 427436.0}, {"date": "2006-08-15", "close": 2.5248511, "volume": 253196.0}, {"date": "2006-08-16", "close": 2.49626788, "volume": 407559.0}, {"date": "2006-08-17", "close": 2.55343432, "volume": 382804.0}, {"date": "2006-08-18", "close": 2.51532336, "volume": 176070.0}, {"date": "2006-08-21", "close": 2.44862918, "volume": 489572.0}, {"date": "2006-08-22", "close": 2.41051822, "volume": 1624759.0}, {"date": "2006-08-23", "close": 2.48674014, "volume": 583591.0}, {"date": "2006-08-24", "close": 2.46768466, "volume": 411294.0}, {"date": "2006-08-25", "close": 2.54390658, "volume": 331393.0}, {"date": "2006-08-28", "close": 2.58201754, "volume": 892218.0}, {"date": "2006-08-29", "close": 2.64871172, "volume": 756826.0}, {"date": "2006-08-30", "close": 2.6677672, "volume": 741395.0}, {"date": "2006-08-31", "close": 2.69635042, "volume": 2735690.0}, {"date": "2006-09-01", "close": 2.62965624, "volume": 229421.0}, {"date": "2006-09-04", "close": 2.67729494, "volume": 158215.0}, {"date": "2006-09-05", "close": 2.6201285, "volume": 304206.0}, {"date": "2006-09-06", "close": 2.59154528, "volume": 382589.0}, {"date": "2006-09-07", "close": 2.54390658, "volume": 365294.0}, {"date": "2006-09-08", "close": 2.56296206, "volume": 237938.0}, {"date": "2006-09-11", "close": 2.49626788, "volume": 369518.0}, {"date": "2006-09-12", "close": 2.51532336, "volume": 483437.0}, {"date": "2006-09-13", "close": 2.5724898, "volume": 351714.0}, {"date": "2006-09-14", "close": 2.65823946, "volume": 459553.0}, {"date": "2006-09-15", "close": 2.63918398, "volume": 326642.0}, {"date": "2006-09-18", "close": 2.64871172, "volume": 495854.0}, {"date": "2006-09-19", "close": 2.64871172, "volume": 270353.0}, {"date": "2006-09-20", "close": 2.6201285, "volume": 305506.0}, {"date": "2006-09-21", "close": 2.63918398, "volume": 1772879.0}, {"date": "2006-09-22", "close": 2.58201754, "volume": 720077.0}, {"date": "2006-09-25", "close": 2.58201754, "volume": 1112558.0}, {"date": "2006-09-26", "close": 2.58201754, "volume": 685040.0}, {"date": "2006-09-27", "close": 2.62965624, "volume": 768450.0}, {"date": "2006-09-28", "close": 2.59154528, "volume": 373453.0}, {"date": "2006-09-29", "close": 2.6677672, "volume": 834337.0}, {"date": "2006-10-02", "close": 2.6677672, "volume": 230294.0}, {"date": "2006-10-03", "close": 2.74398912, "volume": 931582.0}, {"date": "2006-10-04", "close": 2.75351686, "volume": 580722.0}, {"date": "2006-10-05", "close": 2.80115556, "volume": 2305754.0}, {"date": "2006-10-06", "close": 2.75351686, "volume": 2387725.0}, {"date": "2006-10-09", "close": 2.78210008, "volume": 669048.0}, {"date": "2006-10-10", "close": 2.8106833, "volume": 1122780.0}, {"date": "2006-10-11", "close": 2.83926652, "volume": 787271.0}, {"date": "2006-10-12", "close": 2.87737748, "volume": 968319.0}, {"date": "2006-10-13", "close": 2.858322, "volume": 1076122.0}, {"date": "2006-10-16", "close": 2.88690522, "volume": 489379.0}, {"date": "2006-10-17", "close": 2.9059607, "volume": 625383.0}, {"date": "2006-10-18", "close": 2.87737748, "volume": 373273.0}, {"date": "2006-10-19", "close": 2.9535994, "volume": 620242.0}, {"date": "2006-10-20", "close": 2.93454392, "volume": 266644.0}, {"date": "2006-10-23", "close": 2.91548844, "volume": 100944.0}, {"date": "2006-10-24", "close": 2.89643296, "volume": 740538.0}, {"date": "2006-10-25", "close": 2.89643296, "volume": 1176988.0}, {"date": "2006-10-26", "close": 2.858322, "volume": 925775.0}, {"date": "2006-10-27", "close": 2.86784974, "volume": 311589.0}, {"date": "2006-10-30", "close": 2.88690522, "volume": 828645.0}, {"date": "2006-10-31", "close": 2.83926652, "volume": 723164.0}, {"date": "2006-11-01", "close": 2.87737748, "volume": 1706568.0}, {"date": "2006-11-02", "close": 2.91548844, "volume": 1319529.0}, {"date": "2006-11-03", "close": 2.91548844, "volume": 783836.0}, {"date": "2006-11-06", "close": 2.858322, "volume": 1263256.0}, {"date": "2006-11-07", "close": 2.858322, "volume": 617390.0}, {"date": "2006-11-08", "close": 2.80115556, "volume": 458250.0}, {"date": "2006-11-09", "close": 2.72493364, "volume": 704079.0}, {"date": "2006-11-10", "close": 2.74398912, "volume": 1354524.0}, {"date": "2006-11-21", "close": 1.79121512, "volume": 595664.0}, {"date": "2006-11-22", "close": 1.7626319, "volume": 905142.0}, {"date": "2006-11-23", "close": 1.7626319, "volume": 1906885.0}, {"date": "2006-11-24", "close": 1.74357642, "volume": 1374156.0}, {"date": "2006-11-27", "close": 1.75310416, "volume": 285018.0}, {"date": "2006-11-28", "close": 1.74357642, "volume": 811012.0}, {"date": "2006-11-29", "close": 1.74834029, "volume": 511808.0}, {"date": "2006-11-30", "close": 1.71975707, "volume": 427386.0}, {"date": "2006-12-01", "close": 1.64353515, "volume": 1752034.0}, {"date": "2006-12-04", "close": 1.64353515, "volume": 509514.0}, {"date": "2006-12-05", "close": 1.65782676, "volume": 831416.0}, {"date": "2006-12-06", "close": 1.70546546, "volume": 1109941.0}, {"date": "2006-12-07", "close": 1.69593772, "volume": 568340.0}, {"date": "2006-12-08", "close": 1.68640998, "volume": 1342676.0}, {"date": "2006-12-11", "close": 1.7626319, "volume": 1648697.0}, {"date": "2006-12-12", "close": 1.79121512, "volume": 993212.0}, {"date": "2006-12-13", "close": 1.84838156, "volume": 1002443.0}, {"date": "2006-12-14", "close": 1.89602026, "volume": 642556.0}, {"date": "2006-12-15", "close": 1.97224218, "volume": 834024.0}, {"date": "2006-12-18", "close": 1.96271444, "volume": 784394.0}, {"date": "2006-12-19", "close": 1.89602026, "volume": 1144323.0}, {"date": "2006-12-20", "close": 1.9531867, "volume": 758270.0}, {"date": "2006-12-21", "close": 1.91507574, "volume": 978573.0}, {"date": "2006-12-22", "close": 1.84838156, "volume": 224588.0}, {"date": "2006-12-27", "close": 1.84838156, "volume": 227743.0}, {"date": "2006-12-28", "close": 1.87696478, "volume": 361444.0}, {"date": "2006-12-29", "close": 1.83885382, "volume": 174686.0}, {"date": "2007-01-02", "close": 1.83885382, "volume": 24617.0}, {"date": "2007-01-03", "close": 1.82456221, "volume": 486912.0}, {"date": "2007-01-04", "close": 1.8102706, "volume": 567887.0}, {"date": "2007-01-05", "close": 1.80074286, "volume": 542731.0}, {"date": "2007-01-08", "close": 1.74834029, "volume": 945842.0}, {"date": "2007-01-09", "close": 1.83885382, "volume": 897062.0}, {"date": "2007-01-10", "close": 1.83408995, "volume": 652786.0}, {"date": "2007-01-11", "close": 1.86743704, "volume": 350264.0}, {"date": "2007-01-12", "close": 1.87220091, "volume": 138891.0}, {"date": "2007-01-15", "close": 1.84838156, "volume": 339820.0}, {"date": "2007-01-16", "close": 1.83885382, "volume": 619231.0}, {"date": "2007-01-17", "close": 1.79121512, "volume": 336934.0}, {"date": "2007-01-18", "close": 1.78168738, "volume": 294481.0}, {"date": "2007-01-19", "close": 1.84838156, "volume": 540400.0}, {"date": "2007-01-22", "close": 1.8579093, "volume": 408854.0}, {"date": "2007-01-23", "close": 1.84838156, "volume": 86081.0}, {"date": "2007-01-24", "close": 1.89125639, "volume": 966402.0}, {"date": "2007-01-25", "close": 1.9531867, "volume": 694619.0}, {"date": "2007-01-29", "close": 2.02940862, "volume": 759597.0}, {"date": "2007-01-30", "close": 2.02940862, "volume": 491787.0}, {"date": "2007-01-31", "close": 2.02940862, "volume": 516888.0}, {"date": "2007-02-01", "close": 2.01988088, "volume": 473687.0}, {"date": "2007-02-02", "close": 2.01988088, "volume": 290473.0}, {"date": "2007-02-05", "close": 2.0961028, "volume": 345957.0}, {"date": "2007-02-06", "close": 2.07704732, "volume": 733269.0}, {"date": "2007-02-07", "close": 2.0961028, "volume": 2176017.0}, {"date": "2007-02-08", "close": 2.05799184, "volume": 249083.0}, {"date": "2007-02-09", "close": 2.07704732, "volume": 248401.0}, {"date": "2007-02-12", "close": 2.11515828, "volume": 382957.0}, {"date": "2007-02-13", "close": 2.08657506, "volume": 250663.0}, {"date": "2007-02-14", "close": 2.13421376, "volume": 373733.0}, {"date": "2007-02-15", "close": 2.15326924, "volume": 123674.0}, {"date": "2007-02-16", "close": 2.1913802, "volume": 352336.0}, {"date": "2007-02-19", "close": 2.26760212, "volume": 287588.0}, {"date": "2007-02-20", "close": 2.20090794, "volume": 216357.0}, {"date": "2007-02-21", "close": 2.21043568, "volume": 191697.0}, {"date": "2007-02-22", "close": 2.18185246, "volume": 339889.0}, {"date": "2007-02-23", "close": 2.21996342, "volume": 261320.0}, {"date": "2007-02-26", "close": 2.16279698, "volume": 346036.0}, {"date": "2007-02-27", "close": 2.1437415, "volume": 352583.0}, {"date": "2007-02-28", "close": 2.07704732, "volume": 321753.0}, {"date": "2007-03-01", "close": 2.07704732, "volume": 316758.0}, {"date": "2007-03-02", "close": 2.01988088, "volume": 333798.0}, {"date": "2007-03-05", "close": 1.905548, "volume": 305382.0}, {"date": "2007-03-06", "close": 2.0961028, "volume": 209199.0}, {"date": "2007-03-07", "close": 1.98176992, "volume": 404645.0}, {"date": "2007-03-08", "close": 1.92460348, "volume": 269144.0}, {"date": "2007-03-09", "close": 1.9531867, "volume": 2933761.0}, {"date": "2007-03-12", "close": 2.01035314, "volume": 222037.0}, {"date": "2007-03-13", "close": 1.9531867, "volume": 220994.0}, {"date": "2007-03-14", "close": 1.89602026, "volume": 419914.0}, {"date": "2007-03-15", "close": 1.92460348, "volume": 973576.0}, {"date": "2007-03-16", "close": 1.93413122, "volume": 205064.0}, {"date": "2007-03-19", "close": 1.99129766, "volume": 263504.0}, {"date": "2007-03-20", "close": 1.99129766, "volume": 148699.0}, {"date": "2007-03-21", "close": 1.91507574, "volume": 1007341.0}, {"date": "2007-03-22", "close": 1.97224218, "volume": 225464.0}, {"date": "2007-03-23", "close": 1.91507574, "volume": 646421.0}, {"date": "2007-03-26", "close": 1.91507574, "volume": 461267.0}, {"date": "2007-03-27", "close": 1.91507574, "volume": 405329.0}, {"date": "2007-03-28", "close": 1.91507574, "volume": 384152.0}, {"date": "2007-03-29", "close": 1.91507574, "volume": 290809.0}, {"date": "2007-03-30", "close": 1.89602026, "volume": 806357.0}, {"date": "2007-04-02", "close": 1.8579093, "volume": 641604.0}, {"date": "2007-04-03", "close": 1.87220091, "volume": 507971.0}, {"date": "2007-04-04", "close": 1.84361769, "volume": 426774.0}, {"date": "2007-04-05", "close": 1.82932608, "volume": 179074.0}, {"date": "2007-04-10", "close": 1.84361769, "volume": 284400.0}, {"date": "2007-04-11", "close": 1.87220091, "volume": 665011.0}, {"date": "2007-04-12", "close": 1.8579093, "volume": 207941.0}, {"date": "2007-04-13", "close": 1.83885382, "volume": 338194.0}, {"date": "2007-04-16", "close": 1.84838156, "volume": 273944.0}, {"date": "2007-04-17", "close": 1.88172865, "volume": 254620.0}, {"date": "2007-04-18", "close": 1.9531867, "volume": 268248.0}, {"date": "2007-04-19", "close": 1.91507574, "volume": 303155.0}, {"date": "2007-04-20", "close": 1.93413122, "volume": 429257.0}, {"date": "2007-04-23", "close": 1.92460348, "volume": 411501.0}, {"date": "2007-04-24", "close": 1.93413122, "volume": 198493.0}, {"date": "2007-04-26", "close": 1.89602026, "volume": 384393.0}, {"date": "2007-04-27", "close": 1.90078413, "volume": 90468.0}, {"date": "2007-04-30", "close": 1.84361769, "volume": 680532.0}, {"date": "2007-05-01", "close": 1.86743704, "volume": 233352.0}, {"date": "2007-05-02", "close": 1.88649252, "volume": 339626.0}, {"date": "2007-05-03", "close": 1.87220091, "volume": 155760.0}, {"date": "2007-05-04", "close": 1.81503447, "volume": 1036165.0}, {"date": "2007-05-07", "close": 1.79597899, "volume": 530116.0}, {"date": "2007-05-08", "close": 1.80074286, "volume": 857586.0}, {"date": "2007-05-09", "close": 1.82456221, "volume": 174355.0}, {"date": "2007-05-10", "close": 1.84838156, "volume": 636658.0}, {"date": "2007-05-11", "close": 1.80074286, "volume": 716723.0}, {"date": "2007-05-14", "close": 1.7626319, "volume": 1332241.0}, {"date": "2007-05-15", "close": 1.82932608, "volume": 492154.0}, {"date": "2007-05-16", "close": 1.87696478, "volume": 257614.0}, {"date": "2007-05-17", "close": 1.99129766, "volume": 1766877.0}, {"date": "2007-05-18", "close": 2.06751958, "volume": 967107.0}, {"date": "2007-05-21", "close": 1.99129766, "volume": 713617.0}, {"date": "2007-05-22", "close": 1.96271444, "volume": 1591248.0}, {"date": "2007-05-23", "close": 1.9531867, "volume": 304333.0}, {"date": "2007-05-24", "close": 1.93413122, "volume": 954352.0}, {"date": "2007-05-25", "close": 2.03893636, "volume": 1242008.0}, {"date": "2007-05-28", "close": 2.02940862, "volume": 749310.0}, {"date": "2007-05-29", "close": 2.07704732, "volume": 562748.0}, {"date": "2007-05-30", "close": 1.97224218, "volume": 830148.0}, {"date": "2007-05-31", "close": 2.0008254, "volume": 2937456.0}, {"date": "2007-06-01", "close": 2.01035314, "volume": 2879923.0}, {"date": "2007-06-04", "close": 2.11515828, "volume": 1297734.0}, {"date": "2007-06-05", "close": 2.13421376, "volume": 921406.0}, {"date": "2007-06-06", "close": 2.1437415, "volume": 1087669.0}, {"date": "2007-06-07", "close": 2.15326924, "volume": 368017.0}, {"date": "2007-06-08", "close": 2.12468602, "volume": 658585.0}, {"date": "2007-06-12", "close": 2.12468602, "volume": 428404.0}, {"date": "2007-06-13", "close": 2.11515828, "volume": 636412.0}, {"date": "2007-06-14", "close": 2.0961028, "volume": 645342.0}, {"date": "2007-06-15", "close": 2.1913802, "volume": 7881947.0}, {"date": "2007-06-18", "close": 2.17232472, "volume": 1149582.0}, {"date": "2007-06-19", "close": 2.2390189, "volume": 1267835.0}, {"date": "2007-06-20", "close": 2.1913802, "volume": 766789.0}, {"date": "2007-06-21", "close": 2.1913802, "volume": 372321.0}, {"date": "2007-06-22", "close": 2.21996342, "volume": 1309213.0}, {"date": "2007-06-25", "close": 2.12468602, "volume": 390433.0}, {"date": "2007-06-26", "close": 2.07704732, "volume": 1103276.0}, {"date": "2007-06-27", "close": 2.05799184, "volume": 512853.0}, {"date": "2007-06-28", "close": 2.08657506, "volume": 620844.0}, {"date": "2007-06-29", "close": 2.06751958, "volume": 922268.0}, {"date": "2007-07-02", "close": 2.0484641, "volume": 371758.0}, {"date": "2007-07-03", "close": 2.02940862, "volume": 1372681.0}, {"date": "2007-07-04", "close": 2.0484641, "volume": 692944.0}, {"date": "2007-07-05", "close": 2.12468602, "volume": 864848.0}, {"date": "2007-07-06", "close": 2.11515828, "volume": 83942.0}, {"date": "2007-07-09", "close": 2.1437415, "volume": 147984.0}, {"date": "2007-07-10", "close": 2.13421376, "volume": 389618.0}, {"date": "2007-07-11", "close": 2.13421376, "volume": 265005.0}, {"date": "2007-07-12", "close": 2.16279698, "volume": 309709.0}, {"date": "2007-07-13", "close": 2.16279698, "volume": 272856.0}, {"date": "2007-07-16", "close": 2.15326924, "volume": 283347.0}, {"date": "2007-07-17", "close": 2.07704732, "volume": 1011041.0}, {"date": "2007-07-18", "close": 2.0961028, "volume": 830473.0}, {"date": "2007-07-19", "close": 2.06751958, "volume": 174298.0}, {"date": "2007-07-20", "close": 2.05799184, "volume": 308317.0}, {"date": "2007-07-23", "close": 2.12468602, "volume": 307692.0}, {"date": "2007-07-24", "close": 2.15326924, "volume": 319948.0}, {"date": "2007-07-25", "close": 2.16279698, "volume": 418891.0}, {"date": "2007-07-26", "close": 2.1437415, "volume": 467946.0}, {"date": "2007-07-27", "close": 2.01988088, "volume": 1105495.0}, {"date": "2007-07-30", "close": 1.98176992, "volume": 558668.0}, {"date": "2007-07-31", "close": 1.96271444, "volume": 410562.0}, {"date": "2007-08-01", "close": 1.89125639, "volume": 475304.0}, {"date": "2007-08-02", "close": 1.92460348, "volume": 478916.0}, {"date": "2007-08-03", "close": 1.8579093, "volume": 200782.0}, {"date": "2007-08-06", "close": 1.8579093, "volume": 409258.0}, {"date": "2007-08-07", "close": 1.88649252, "volume": 115300.0}, {"date": "2007-08-08", "close": 1.87220091, "volume": 138669.0}, {"date": "2007-08-09", "close": 1.9531867, "volume": 411377.0}, {"date": "2007-08-10", "close": 1.81979834, "volume": 930885.0}, {"date": "2007-08-13", "close": 1.78168738, "volume": 547933.0}, {"date": "2007-08-14", "close": 1.78168738, "volume": 243358.0}, {"date": "2007-08-15", "close": 1.73881255, "volume": 1240063.0}, {"date": "2007-08-16", "close": 1.65782676, "volume": 330203.0}, {"date": "2007-08-17", "close": 1.69593772, "volume": 226911.0}, {"date": "2007-08-20", "close": 1.78168738, "volume": 543857.0}, {"date": "2007-08-21", "close": 1.82932608, "volume": 430901.0}, {"date": "2007-08-22", "close": 1.905548, "volume": 256878.0}, {"date": "2007-08-23", "close": 1.99129766, "volume": 491807.0}, {"date": "2007-08-24", "close": 1.88649252, "volume": 233068.0}, {"date": "2007-08-27", "close": 1.86743704, "volume": 204171.0}, {"date": "2007-08-28", "close": 1.84838156, "volume": 123453.0}, {"date": "2007-08-29", "close": 1.8102706, "volume": 127855.0}, {"date": "2007-08-30", "close": 1.83885382, "volume": 72430.0}, {"date": "2007-08-31", "close": 1.905548, "volume": 220539.0}, {"date": "2007-09-03", "close": 1.87696478, "volume": 147236.0}, {"date": "2007-09-04", "close": 1.91507574, "volume": 120755.0}, {"date": "2007-09-05", "close": 1.84838156, "volume": 1080246.0}, {"date": "2007-09-06", "close": 1.81503447, "volume": 169849.0}, {"date": "2007-09-07", "close": 1.82932608, "volume": 62126.0}, {"date": "2007-09-10", "close": 1.7626319, "volume": 161873.0}, {"date": "2007-09-11", "close": 1.77692351, "volume": 57244.0}, {"date": "2007-09-12", "close": 1.78645125, "volume": 213030.0}, {"date": "2007-09-13", "close": 1.77215964, "volume": 111751.0}, {"date": "2007-09-14", "close": 1.81503447, "volume": 185734.0}, {"date": "2007-09-17", "close": 1.91507574, "volume": 631628.0}, {"date": "2007-09-18", "close": 1.86743704, "volume": 612320.0}, {"date": "2007-09-19", "close": 1.86267317, "volume": 575147.0}, {"date": "2007-09-20", "close": 1.88649252, "volume": 356150.0}, {"date": "2007-09-21", "close": 1.86743704, "volume": 30177.0}, {"date": "2007-09-24", "close": 1.86267317, "volume": 89545.0}, {"date": "2007-09-25", "close": 1.84838156, "volume": 306315.0}, {"date": "2007-09-26", "close": 1.82932608, "volume": 748909.0}, {"date": "2007-09-27", "close": 1.85314543, "volume": 238122.0}, {"date": "2007-09-28", "close": 1.85314543, "volume": 340669.0}, {"date": "2007-10-01", "close": 1.85314543, "volume": 58438.0}, {"date": "2007-10-02", "close": 1.86743704, "volume": 106814.0}, {"date": "2007-10-03", "close": 1.89602026, "volume": 315598.0}, {"date": "2007-10-04", "close": 1.86743704, "volume": 266022.0}, {"date": "2007-10-05", "close": 1.84838156, "volume": 207896.0}, {"date": "2007-10-08", "close": 1.81979834, "volume": 122596.0}, {"date": "2007-10-09", "close": 1.81979834, "volume": 421726.0}, {"date": "2007-10-10", "close": 1.81979834, "volume": 380764.0}, {"date": "2007-10-11", "close": 1.81979834, "volume": 582998.0}, {"date": "2007-10-12", "close": 1.8102706, "volume": 265832.0}, {"date": "2007-10-15", "close": 1.79121512, "volume": 218401.0}, {"date": "2007-10-16", "close": 1.7626319, "volume": 496150.0}, {"date": "2007-10-17", "close": 1.80550673, "volume": 114071.0}, {"date": "2007-10-18", "close": 1.83885382, "volume": 318062.0}, {"date": "2007-10-19", "close": 1.83408995, "volume": 96172.0}, {"date": "2007-10-22", "close": 1.79121512, "volume": 96703.0}, {"date": "2007-10-23", "close": 1.84361769, "volume": 193568.0}, {"date": "2007-10-24", "close": 1.83885382, "volume": 228055.0}, {"date": "2007-10-25", "close": 1.82932608, "volume": 286213.0}, {"date": "2007-10-26", "close": 1.8102706, "volume": 683531.0}, {"date": "2007-10-29", "close": 1.77215964, "volume": 506832.0}, {"date": "2007-10-30", "close": 1.8102706, "volume": 83158.0}, {"date": "2007-10-31", "close": 1.77692351, "volume": 85221.0}, {"date": "2007-11-01", "close": 1.77215964, "volume": 15335.0}, {"date": "2007-11-02", "close": 1.75310416, "volume": 138162.0}, {"date": "2007-11-05", "close": 1.70546546, "volume": 128823.0}, {"date": "2007-11-06", "close": 1.71022933, "volume": 160586.0}, {"date": "2007-11-07", "close": 1.72928481, "volume": 409100.0}, {"date": "2007-11-08", "close": 1.6673545, "volume": 184082.0}, {"date": "2007-11-09", "close": 1.6673545, "volume": 79041.0}, {"date": "2007-11-12", "close": 1.60066032, "volume": 302911.0}, {"date": "2007-11-13", "close": 1.64353515, "volume": 12299.0}, {"date": "2007-11-14", "close": 1.69117385, "volume": 578504.0}, {"date": "2007-11-15", "close": 1.68164611, "volume": 68443.0}, {"date": "2007-11-16", "close": 1.66259063, "volume": 18774.0}, {"date": "2007-11-19", "close": 1.62924354, "volume": 83367.0}, {"date": "2007-11-20", "close": 1.63400741, "volume": 184677.0}, {"date": "2007-11-21", "close": 1.62447967, "volume": 50252.0}, {"date": "2007-11-22", "close": 1.61018806, "volume": 146567.0}, {"date": "2007-11-23", "close": 1.57684097, "volume": 276881.0}, {"date": "2007-11-26", "close": 1.6197158, "volume": 1161972.0}, {"date": "2007-11-27", "close": 1.64829902, "volume": 118396.0}, {"date": "2007-11-28", "close": 1.67211837, "volume": 151500.0}, {"date": "2007-11-29", "close": 1.78168738, "volume": 578753.0}, {"date": "2007-11-30", "close": 1.83885382, "volume": 1464197.0}, {"date": "2007-12-03", "close": 1.83408995, "volume": 139751.0}, {"date": "2007-12-04", "close": 1.82456221, "volume": 190443.0}, {"date": "2007-12-05", "close": 1.81979834, "volume": 270684.0}, {"date": "2007-12-06", "close": 1.83885382, "volume": 342845.0}, {"date": "2007-12-07", "close": 1.83885382, "volume": 167944.0}, {"date": "2007-12-10", "close": 1.84361769, "volume": 236586.0}, {"date": "2007-12-11", "close": 1.83408995, "volume": 235626.0}, {"date": "2007-12-12", "close": 1.86743704, "volume": 879210.0}, {"date": "2007-12-13", "close": 1.905548, "volume": 620719.0}, {"date": "2007-12-14", "close": 1.93413122, "volume": 519728.0}, {"date": "2007-12-17", "close": 1.93413122, "volume": 435655.0}, {"date": "2007-12-18", "close": 1.88649252, "volume": 462797.0}, {"date": "2007-12-19", "close": 1.94365896, "volume": 104669.0}, {"date": "2007-12-20", "close": 1.94365896, "volume": 1666201.0}, {"date": "2007-12-21", "close": 1.97224218, "volume": 221448.0}, {"date": "2007-12-24", "close": 2.0008254, "volume": 624799.0}, {"date": "2007-12-27", "close": 2.01035314, "volume": 316677.0}, {"date": "2007-12-28", "close": 2.0008254, "volume": 284764.0}, {"date": "2007-12-31", "close": 1.98176992, "volume": 98526.0}, {"date": "2008-01-02", "close": 1.99129766, "volume": 6343.0}, {"date": "2008-01-03", "close": 1.96271444, "volume": 5903.0}, {"date": "2008-01-04", "close": 1.9531867, "volume": 79076.0}, {"date": "2008-01-07", "close": 1.93413122, "volume": 55146.0}, {"date": "2008-01-08", "close": 1.87696478, "volume": 131727.0}, {"date": "2008-01-09", "close": 1.82932608, "volume": 107288.0}, {"date": "2008-01-10", "close": 1.86743704, "volume": 378342.0}, {"date": "2008-01-11", "close": 1.89602026, "volume": 266698.0}, {"date": "2008-01-14", "close": 1.86743704, "volume": 180398.0}, {"date": "2008-01-15", "close": 1.89602026, "volume": 835640.0}, {"date": "2008-01-16", "close": 1.83408995, "volume": 193691.0}, {"date": "2008-01-17", "close": 1.85314543, "volume": 72689.0}, {"date": "2008-01-18", "close": 1.81503447, "volume": 128720.0}, {"date": "2008-01-21", "close": 1.80550673, "volume": 146162.0}, {"date": "2008-01-22", "close": 1.77215964, "volume": 333861.0}, {"date": "2008-01-23", "close": 1.78168738, "volume": 147750.0}, {"date": "2008-01-24", "close": 1.8102706, "volume": 409536.0}, {"date": "2008-01-25", "close": 1.8102706, "volume": 182097.0}, {"date": "2008-01-29", "close": 1.80074286, "volume": 119342.0}, {"date": "2008-01-30", "close": 1.81503447, "volume": 213323.0}, {"date": "2008-01-31", "close": 1.80074286, "volume": 83196.0}, {"date": "2008-02-01", "close": 1.80550673, "volume": 181773.0}, {"date": "2008-02-04", "close": 1.79121512, "volume": 38403.0}, {"date": "2008-02-05", "close": 1.8102706, "volume": 84736.0}, {"date": "2008-02-06", "close": 1.8102706, "volume": 30795.0}, {"date": "2008-02-07", "close": 1.74834029, "volume": 17485.0}, {"date": "2008-02-08", "close": 1.74834029, "volume": 103697.0}, {"date": "2008-02-11", "close": 1.68640998, "volume": 167380.0}, {"date": "2008-02-12", "close": 1.67688224, "volume": 178375.0}, {"date": "2008-02-13", "close": 1.68164611, "volume": 83299.0}, {"date": "2008-02-14", "close": 1.69117385, "volume": 147374.0}, {"date": "2008-02-15", "close": 1.7149932, "volume": 120443.0}, {"date": "2008-02-18", "close": 1.71975707, "volume": 274059.0}, {"date": "2008-02-19", "close": 1.68640998, "volume": 188991.0}, {"date": "2008-02-20", "close": 1.69593772, "volume": 160526.0}, {"date": "2008-02-21", "close": 1.72452094, "volume": 280540.0}, {"date": "2008-02-22", "close": 1.73404868, "volume": 262744.0}, {"date": "2008-02-25", "close": 1.74834029, "volume": 286291.0}, {"date": "2008-02-26", "close": 1.79121512, "volume": 264585.0}, {"date": "2008-02-27", "close": 1.78645125, "volume": 212275.0}, {"date": "2008-02-28", "close": 1.72452094, "volume": 37574.0}, {"date": "2008-02-29", "close": 1.69593772, "volume": 372552.0}, {"date": "2008-03-03", "close": 1.59113258, "volume": 86867.0}, {"date": "2008-03-04", "close": 1.5244384, "volume": 157605.0}, {"date": "2008-03-05", "close": 1.55302162, "volume": 80863.0}, {"date": "2008-03-06", "close": 1.60542419, "volume": 224536.0}, {"date": "2008-03-07", "close": 1.56254936, "volume": 119229.0}, {"date": "2008-03-10", "close": 1.59589645, "volume": 208976.0}, {"date": "2008-03-11", "close": 1.55302162, "volume": 196582.0}, {"date": "2008-03-12", "close": 1.59113258, "volume": 152018.0}, {"date": "2008-03-13", "close": 1.55778549, "volume": 485395.0}, {"date": "2008-03-14", "close": 1.59113258, "volume": 209379.0}, {"date": "2008-03-17", "close": 1.48632744, "volume": 661044.0}, {"date": "2008-03-18", "close": 1.46250809, "volume": 227889.0}, {"date": "2008-03-19", "close": 1.46727196, "volume": 303651.0}, {"date": "2008-03-20", "close": 1.46727196, "volume": 93241.0}, {"date": "2008-03-25", "close": 1.51967453, "volume": 479356.0}, {"date": "2008-03-26", "close": 1.53396614, "volume": 360627.0}, {"date": "2008-03-27", "close": 1.48156357, "volume": 269918.0}, {"date": "2008-03-28", "close": 1.53396614, "volume": 220022.0}, {"date": "2008-03-31", "close": 1.50061905, "volume": 449243.0}, {"date": "2008-04-01", "close": 1.50061905, "volume": 80577.0}, {"date": "2008-04-02", "close": 1.5720771, "volume": 470115.0}, {"date": "2008-04-03", "close": 1.55302162, "volume": 175700.0}, {"date": "2008-04-04", "close": 1.55778549, "volume": 158565.0}, {"date": "2008-04-07", "close": 1.53396614, "volume": 9605.0}, {"date": "2008-04-08", "close": 1.59113258, "volume": 183245.0}, {"date": "2008-04-09", "close": 1.61018806, "volume": 419559.0}, {"date": "2008-04-10", "close": 1.62924354, "volume": 716164.0}, {"date": "2008-04-11", "close": 1.64353515, "volume": 693752.0}, {"date": "2008-04-14", "close": 1.6197158, "volume": 630455.0}, {"date": "2008-04-15", "close": 1.6197158, "volume": 1087315.0}, {"date": "2008-04-16", "close": 1.6197158, "volume": 268004.0}, {"date": "2008-04-17", "close": 1.6673545, "volume": 359587.0}, {"date": "2008-04-18", "close": 1.63400741, "volume": 79105.0}, {"date": "2008-04-21", "close": 1.62924354, "volume": 12246.0}, {"date": "2008-04-22", "close": 1.62924354, "volume": 21734.0}, {"date": "2008-04-23", "close": 1.6197158, "volume": 44793.0}, {"date": "2008-04-24", "close": 1.61018806, "volume": 306194.0}, {"date": "2008-04-28", "close": 1.60066032, "volume": 93487.0}, {"date": "2008-04-29", "close": 1.60542419, "volume": 67388.0}, {"date": "2008-04-30", "close": 1.65782676, "volume": 54983.0}, {"date": "2008-05-01", "close": 1.63877128, "volume": 250229.0}, {"date": "2008-05-02", "close": 1.65306289, "volume": 71563.0}, {"date": "2008-05-05", "close": 1.75786803, "volume": 92271.0}, {"date": "2008-05-06", "close": 1.75786803, "volume": 921979.0}, {"date": "2008-05-07", "close": 1.72452094, "volume": 81690.0}, {"date": "2008-05-08", "close": 1.67688224, "volume": 73776.0}, {"date": "2008-05-09", "close": 1.65782676, "volume": 20270.0}, {"date": "2008-05-12", "close": 1.64829902, "volume": 80353.0}, {"date": "2008-05-13", "close": 1.66259063, "volume": 82966.0}, {"date": "2008-05-14", "close": 1.67688224, "volume": 23863.0}, {"date": "2008-05-15", "close": 1.67688224, "volume": 191428.0}, {"date": "2008-05-16", "close": 1.64829902, "volume": 423671.0}, {"date": "2008-05-19", "close": 1.73404868, "volume": 228619.0}, {"date": "2008-05-20", "close": 1.72452094, "volume": 139798.0}, {"date": "2008-05-21", "close": 1.74357642, "volume": 76761.0}, {"date": "2008-05-22", "close": 1.68640998, "volume": 41892.0}, {"date": "2008-05-23", "close": 1.70070159, "volume": 170022.0}, {"date": "2008-05-26", "close": 1.69593772, "volume": 176708.0}, {"date": "2008-05-27", "close": 1.71022933, "volume": 12374.0}, {"date": "2008-05-28", "close": 1.74357642, "volume": 100957.0}, {"date": "2008-05-29", "close": 1.73404868, "volume": 227214.0}, {"date": "2008-05-30", "close": 1.71975707, "volume": 184661.0}, {"date": "2008-06-02", "close": 1.69593772, "volume": 34302.0}, {"date": "2008-06-03", "close": 1.70546546, "volume": 86456.0}, {"date": "2008-06-04", "close": 1.71975707, "volume": 80058.0}, {"date": "2008-06-05", "close": 1.73881255, "volume": 88311.0}, {"date": "2008-06-06", "close": 1.67688224, "volume": 12811.0}, {"date": "2008-06-10", "close": 1.68640998, "volume": 10790.0}, {"date": "2008-06-11", "close": 1.67688224, "volume": 39456.0}, {"date": "2008-06-12", "close": 1.65782676, "volume": 63420.0}, {"date": "2008-06-13", "close": 1.67211837, "volume": 11243.0}, {"date": "2008-06-16", "close": 1.6197158, "volume": 66274.0}, {"date": "2008-06-17", "close": 1.64829902, "volume": 161665.0}, {"date": "2008-06-18", "close": 1.64829902, "volume": 31493.0}, {"date": "2008-06-19", "close": 1.67688224, "volume": 25114.0}, {"date": "2008-06-20", "close": 1.6197158, "volume": 6335.0}, {"date": "2008-06-23", "close": 1.62924354, "volume": 141153.0}, {"date": "2008-06-24", "close": 1.6197158, "volume": 87309.0}, {"date": "2008-06-25", "close": 1.61018806, "volume": 65142.0}, {"date": "2008-06-26", "close": 1.49585518, "volume": 389362.0}, {"date": "2008-06-27", "close": 1.48156357, "volume": 153253.0}, {"date": "2008-06-30", "close": 1.43868874, "volume": 255125.0}, {"date": "2008-07-01", "close": 1.43868874, "volume": 98118.0}, {"date": "2008-07-02", "close": 1.44821648, "volume": 26420.0}, {"date": "2008-07-03", "close": 1.46727196, "volume": 90042.0}, {"date": "2008-07-04", "close": 1.48156357, "volume": 320134.0}, {"date": "2008-07-07", "close": 1.49585518, "volume": 37952.0}, {"date": "2008-07-08", "close": 1.46727196, "volume": 659538.0}, {"date": "2008-07-09", "close": 1.46250809, "volume": 886068.0}, {"date": "2008-07-10", "close": 1.44821648, "volume": 125714.0}, {"date": "2008-07-11", "close": 1.49585518, "volume": 178304.0}, {"date": "2008-07-14", "close": 1.46727196, "volume": 149602.0}, {"date": "2008-07-15", "close": 1.46250809, "volume": 416798.0}, {"date": "2008-07-16", "close": 1.49585518, "volume": 79639.0}, {"date": "2008-07-17", "close": 1.5244384, "volume": 857800.0}, {"date": "2008-07-18", "close": 1.54349388, "volume": 480654.0}, {"date": "2008-07-21", "close": 1.5244384, "volume": 92783.0}, {"date": "2008-07-22", "close": 1.5244384, "volume": 165553.0}, {"date": "2008-07-23", "close": 1.54825775, "volume": 41166.0}, {"date": "2008-07-25", "close": 1.6197158, "volume": 53970.0}, {"date": "2008-07-28", "close": 1.65782676, "volume": 78632.0}, {"date": "2008-07-29", "close": 1.60066032, "volume": 9145.0}, {"date": "2008-07-30", "close": 1.59113258, "volume": 119519.0}, {"date": "2008-07-31", "close": 1.6197158, "volume": 148938.0}, {"date": "2008-08-01", "close": 1.56731323, "volume": 32717.0}, {"date": "2008-08-04", "close": 1.52920227, "volume": 144714.0}, {"date": "2008-08-05", "close": 1.54825775, "volume": 53340.0}, {"date": "2008-08-06", "close": 1.61018806, "volume": 92832.0}, {"date": "2008-08-07", "close": 1.62924354, "volume": 221924.0}, {"date": "2008-08-08", "close": 1.64829902, "volume": 49015.0}, {"date": "2008-08-11", "close": 1.63400741, "volume": 260899.0}, {"date": "2008-08-12", "close": 1.65306289, "volume": 279233.0}, {"date": "2008-08-13", "close": 1.6673545, "volume": 23242.0}, {"date": "2008-08-14", "close": 1.69593772, "volume": 154238.0}, {"date": "2008-08-15", "close": 1.72928481, "volume": 72724.0}, {"date": "2008-08-18", "close": 1.76739577, "volume": 134376.0}, {"date": "2008-08-19", "close": 1.78168738, "volume": 160793.0}, {"date": "2008-08-20", "close": 1.80074286, "volume": 141799.0}, {"date": "2008-08-21", "close": 1.79121512, "volume": 33417.0}, {"date": "2008-08-22", "close": 1.78645125, "volume": 81124.0}, {"date": "2008-08-25", "close": 1.75786803, "volume": 164.0}, {"date": "2008-08-26", "close": 1.73404868, "volume": 23732.0}, {"date": "2008-08-27", "close": 1.80074286, "volume": 61692.0}, {"date": "2008-08-28", "close": 1.74357642, "volume": 7734.0}, {"date": "2008-08-29", "close": 1.75310416, "volume": 142573.0}, {"date": "2008-09-01", "close": 1.70546546, "volume": 52487.0}, {"date": "2008-09-02", "close": 1.6673545, "volume": 19671.0}, {"date": "2008-09-03", "close": 1.6197158, "volume": 26498.0}, {"date": "2008-09-04", "close": 1.6197158, "volume": 52836.0}, {"date": "2008-09-05", "close": 1.6197158, "volume": 69620.0}, {"date": "2008-09-08", "close": 1.6197158, "volume": 230222.0}, {"date": "2008-09-09", "close": 1.6197158, "volume": 1321.0}, {"date": "2008-09-10", "close": 1.63400741, "volume": 12202.0}, {"date": "2008-09-11", "close": 1.6197158, "volume": 36937.0}, {"date": "2008-09-12", "close": 1.6673545, "volume": 50610.0}, {"date": "2008-09-15", "close": 1.64829902, "volume": 66632.0}, {"date": "2008-09-16", "close": 1.5720771, "volume": 86948.0}, {"date": "2008-09-17", "close": 1.49585518, "volume": 138912.0}, {"date": "2008-09-18", "close": 1.43392487, "volume": 39957.0}, {"date": "2008-09-19", "close": 1.46250809, "volume": 114403.0}, {"date": "2008-09-22", "close": 1.39105004, "volume": 81666.0}, {"date": "2008-09-23", "close": 1.41963326, "volume": 279688.0}, {"date": "2008-09-24", "close": 1.41963326, "volume": 31713.0}, {"date": "2008-09-25", "close": 1.42439713, "volume": 32799.0}, {"date": "2008-09-26", "close": 1.36246682, "volume": 96658.0}, {"date": "2008-09-29", "close": 1.35770295, "volume": 77497.0}, {"date": "2008-09-30", "close": 1.29100877, "volume": 36145.0}, {"date": "2008-10-01", "close": 1.3338836, "volume": 155360.0}, {"date": "2008-10-02", "close": 1.4767997, "volume": 80557.0}, {"date": "2008-10-03", "close": 1.41010552, "volume": 9059.0}, {"date": "2008-10-06", "close": 1.3815223, "volume": 31146.0}, {"date": "2008-10-07", "close": 1.36246682, "volume": 93184.0}, {"date": "2008-10-08", "close": 1.26718942, "volume": 165709.0}, {"date": "2008-10-09", "close": 1.21955072, "volume": 120496.0}, {"date": "2008-10-10", "close": 1.14809267, "volume": 77293.0}, {"date": "2008-10-13", "close": 1.20049524, "volume": 72991.0}, {"date": "2008-10-14", "close": 1.23384233, "volume": 143522.0}, {"date": "2008-10-15", "close": 1.21002298, "volume": 144166.0}, {"date": "2008-10-16", "close": 1.16714815, "volume": 9360.0}, {"date": "2008-10-17", "close": 1.10521784, "volume": 179232.0}, {"date": "2008-10-20", "close": 1.11474558, "volume": 82735.0}, {"date": "2008-10-21", "close": 1.20049524, "volume": 132947.0}, {"date": "2008-10-22", "close": 1.24813394, "volume": 34292.0}, {"date": "2008-10-23", "close": 1.21002298, "volume": 54156.0}, {"date": "2008-10-24", "close": 1.1909675, "volume": 1076632.0}, {"date": "2008-10-27", "close": 1.13380106, "volume": 71169.0}, {"date": "2008-10-28", "close": 1.21002298, "volume": 430011.0}, {"date": "2008-10-29", "close": 1.18620363, "volume": 43498.0}, {"date": "2008-10-30", "close": 1.21002298, "volume": 21980.0}, {"date": "2008-10-31", "close": 1.27195329, "volume": 40739.0}, {"date": "2008-11-03", "close": 1.31482812, "volume": 25190.0}, {"date": "2008-11-04", "close": 1.32435586, "volume": 17339.0}, {"date": "2008-11-05", "close": 1.32911973, "volume": 17313.0}, {"date": "2008-11-06", "close": 1.31006425, "volume": 23960.0}, {"date": "2008-11-07", "close": 1.28148103, "volume": 1173.0}, {"date": "2008-11-10", "close": 1.29577264, "volume": 16218.0}, {"date": "2008-11-11", "close": 1.2862449, "volume": 544.0}, {"date": "2008-11-12", "close": 1.2386062, "volume": 32632.0}, {"date": "2008-11-13", "close": 1.2386062, "volume": 14694.0}, {"date": "2008-11-14", "close": 1.18143976, "volume": 29477.0}, {"date": "2008-11-17", "close": 1.1909675, "volume": 67236.0}, {"date": "2008-11-18", "close": 1.18143976, "volume": 51504.0}, {"date": "2008-11-19", "close": 1.18143976, "volume": 91306.0}, {"date": "2008-11-20", "close": 1.13380106, "volume": 58647.0}, {"date": "2008-11-21", "close": 1.1433288, "volume": 373274.0}, {"date": "2008-11-24", "close": 1.15762041, "volume": 60611.0}, {"date": "2008-11-25", "close": 1.1909675, "volume": 114606.0}, {"date": "2008-11-26", "close": 1.16714815, "volume": 29375.0}, {"date": "2008-11-27", "close": 1.20049524, "volume": 84349.0}, {"date": "2008-11-28", "close": 1.1909675, "volume": 21881.0}, {"date": "2008-12-03", "close": 1.1909675, "volume": 38780.0}, {"date": "2008-12-04", "close": 1.22907846, "volume": 843.0}, {"date": "2008-12-05", "close": 1.17191202, "volume": 121327.0}, {"date": "2008-12-09", "close": 1.22907846, "volume": 188330.0}, {"date": "2008-12-10", "close": 1.17667589, "volume": 5457.0}, {"date": "2008-12-12", "close": 1.13380106, "volume": 46290.0}, {"date": "2008-12-15", "close": 1.07663462, "volume": 68517.0}, {"date": "2008-12-16", "close": 1.0480514, "volume": 201529.0}, {"date": "2008-12-17", "close": 1.22907846, "volume": 132239.0}, {"date": "2008-12-18", "close": 1.21002298, "volume": 572679.0}, {"date": "2008-12-19", "close": 1.14809267, "volume": 313629.0}, {"date": "2008-12-22", "close": 1.13380106, "volume": 13438.0}, {"date": "2008-12-29", "close": 1.10521784, "volume": 977.0}, {"date": "2008-12-30", "close": 1.11474558, "volume": 1087.0}, {"date": "2008-12-31", "close": 1.12427332, "volume": 1.0}, {"date": "2009-01-05", "close": 1.1909675, "volume": 45244.0}, {"date": "2009-01-07", "close": 1.1909675, "volume": 5827.0}, {"date": "2009-01-08", "close": 1.1909675, "volume": 220430.0}, {"date": "2009-01-09", "close": 1.22431459, "volume": 2089.0}, {"date": "2009-01-12", "close": 1.2386062, "volume": 64143.0}, {"date": "2009-01-13", "close": 1.2386062, "volume": 145995.0}, {"date": "2009-01-14", "close": 1.2386062, "volume": 54699.0}, {"date": "2009-01-16", "close": 1.2386062, "volume": 19803.0}, {"date": "2009-01-20", "close": 1.20049524, "volume": 2040.0}, {"date": "2009-01-21", "close": 1.2386062, "volume": 1.0}, {"date": "2009-01-22", "close": 1.21002298, "volume": 33811.0}, {"date": "2009-01-23", "close": 1.22907846, "volume": 51843.0}, {"date": "2009-01-27", "close": 1.24813394, "volume": 25495.0}, {"date": "2009-01-28", "close": 1.27195329, "volume": 43810.0}, {"date": "2009-01-29", "close": 1.23384233, "volume": 427758.0}, {"date": "2009-01-30", "close": 1.2386062, "volume": 66075.0}, {"date": "2009-02-03", "close": 1.29577264, "volume": 61377.0}, {"date": "2009-02-04", "close": 1.30530038, "volume": 47995.0}, {"date": "2009-02-05", "close": 1.2862449, "volume": 11399.0}, {"date": "2009-02-06", "close": 1.26718942, "volume": 2235.0}, {"date": "2009-02-09", "close": 1.27671716, "volume": 32003.0}, {"date": "2009-02-10", "close": 1.2386062, "volume": 79529.0}, {"date": "2009-02-12", "close": 1.21002298, "volume": 26342.0}, {"date": "2009-02-13", "close": 1.1433288, "volume": 285.0}, {"date": "2009-02-16", "close": 1.1433288, "volume": 432.0}, {"date": "2009-02-17", "close": 1.1909675, "volume": 85039.0}, {"date": "2009-02-18", "close": 1.22907846, "volume": 8793.0}, {"date": "2009-02-19", "close": 1.1433288, "volume": 24500.0}, {"date": "2009-02-20", "close": 1.13380106, "volume": 139373.0}, {"date": "2009-02-23", "close": 1.0956901, "volume": 7520.0}, {"date": "2009-02-24", "close": 1.0480514, "volume": 66546.0}, {"date": "2009-02-25", "close": 1.03375979, "volume": 236147.0}, {"date": "2009-02-26", "close": 1.02899592, "volume": 180587.0}, {"date": "2009-02-27", "close": 1.02899592, "volume": 93819.0}, {"date": "2009-03-02", "close": 1.02899592, "volume": 3197.0}, {"date": "2009-03-03", "close": 0.952774, "volume": 14471.0}, {"date": "2009-03-05", "close": 1.03852366, "volume": 23134.0}, {"date": "2009-03-06", "close": 1.01470431, "volume": 20971.0}, {"date": "2009-03-09", "close": 1.01946818, "volume": 22289.0}, {"date": "2009-03-11", "close": 0.98135722, "volume": 2907.0}, {"date": "2009-03-12", "close": 0.98135722, "volume": 20991.0}, {"date": "2009-03-13", "close": 0.98135722, "volume": 64953.0}, {"date": "2009-03-16", "close": 0.96706561, "volume": 286037.0}, {"date": "2009-03-17", "close": 0.97182948, "volume": 509806.0}, {"date": "2009-03-18", "close": 0.97182948, "volume": 401858.0}, {"date": "2009-03-19", "close": 0.98612109, "volume": 131097.0}, {"date": "2009-03-20", "close": 0.97182948, "volume": 447302.0}, {"date": "2009-03-23", "close": 0.97182948, "volume": 76130.0}, {"date": "2009-03-24", "close": 1.0004127, "volume": 923329.0}, {"date": "2009-03-25", "close": 1.0004127, "volume": 2403278.0}, {"date": "2009-03-26", "close": 1.00994044, "volume": 182759.0}, {"date": "2009-03-27", "close": 1.05757914, "volume": 13878.0}, {"date": "2009-03-30", "close": 1.02899592, "volume": 1277122.0}, {"date": "2009-03-31", "close": 0.96230174, "volume": 3486.0}, {"date": "2009-04-02", "close": 1.0004127, "volume": 420.0}, {"date": "2009-04-03", "close": 1.0480514, "volume": 37787.0}, {"date": "2009-04-06", "close": 1.0004127, "volume": 9438.0}, {"date": "2009-04-07", "close": 0.98135722, "volume": 18382.0}, {"date": "2009-04-08", "close": 0.98135722, "volume": 10179.0}, {"date": "2009-04-09", "close": 0.97659335, "volume": 1822389.0}, {"date": "2009-04-14", "close": 0.98135722, "volume": 953010.0}, {"date": "2009-04-15", "close": 0.98612109, "volume": 479801.0}, {"date": "2009-04-16", "close": 0.97182948, "volume": 35052.0}, {"date": "2009-04-20", "close": 1.0004127, "volume": 25051.0}, {"date": "2009-04-21", "close": 1.0480514, "volume": 30961.0}, {"date": "2009-04-22", "close": 1.01946818, "volume": 455105.0}, {"date": "2009-04-23", "close": 1.00994044, "volume": 863260.0}, {"date": "2009-04-24", "close": 1.0004127, "volume": 1671401.0}, {"date": "2009-04-27", "close": 1.01470431, "volume": 116593.0}, {"date": "2009-04-30", "close": 1.03852366, "volume": 18078.0}, {"date": "2009-05-01", "close": 1.0480514, "volume": 2187.0}, {"date": "2009-05-04", "close": 1.03852366, "volume": 222761.0}, {"date": "2009-05-05", "close": 1.0480514, "volume": 170062.0}, {"date": "2009-05-06", "close": 1.0956901, "volume": 381682.0}, {"date": "2009-05-07", "close": 1.1433288, "volume": 56050.0}, {"date": "2009-05-08", "close": 1.22907846, "volume": 129756.0}, {"date": "2009-05-11", "close": 1.2386062, "volume": 20047.0}, {"date": "2009-05-13", "close": 1.2386062, "volume": 20662.0}, {"date": "2009-05-15", "close": 1.18143976, "volume": 813.0}, {"date": "2009-05-19", "close": 1.2386062, "volume": 11931.0}, {"date": "2009-05-21", "close": 1.20049524, "volume": 21473.0}, {"date": "2009-05-22", "close": 1.21002298, "volume": 470.0}, {"date": "2009-05-25", "close": 1.21002298, "volume": 2706.0}, {"date": "2009-05-26", "close": 1.21955072, "volume": 16495.0}, {"date": "2009-05-27", "close": 1.20049524, "volume": 17856.0}, {"date": "2009-05-28", "close": 1.1909675, "volume": 656612.0}, {"date": "2009-05-29", "close": 1.27671716, "volume": 148553.0}, {"date": "2009-06-01", "close": 1.34341134, "volume": 5759.0}, {"date": "2009-06-02", "close": 1.3815223, "volume": 22128.0}, {"date": "2009-06-03", "close": 1.429161, "volume": 42952.0}, {"date": "2009-06-04", "close": 1.2862449, "volume": 16793.0}, {"date": "2009-06-09", "close": 1.34817521, "volume": 17187.0}, {"date": "2009-06-10", "close": 1.35293908, "volume": 3569.0}, {"date": "2009-06-11", "close": 1.33864747, "volume": 8987.0}, {"date": "2009-06-12", "close": 1.37199456, "volume": 10080.0}, {"date": "2009-06-15", "close": 1.39105004, "volume": 48239.0}, {"date": "2009-06-16", "close": 1.40057778, "volume": 77511.0}, {"date": "2009-06-18", "close": 1.37675843, "volume": 30809.0}, {"date": "2009-06-19", "close": 1.35293908, "volume": 8495.0}, {"date": "2009-06-22", "close": 1.31482812, "volume": 18993.0}, {"date": "2009-06-23", "close": 1.31482812, "volume": 8143.0}, {"date": "2009-06-24", "close": 1.2862449, "volume": 5211.0}, {"date": "2009-06-25", "close": 1.31482812, "volume": 55451.0}, {"date": "2009-06-26", "close": 1.36246682, "volume": 37237.0}, {"date": "2009-06-29", "close": 1.37675843, "volume": 7524.0}, {"date": "2009-06-30", "close": 1.37675843, "volume": 178.0}, {"date": "2009-07-02", "close": 1.2386062, "volume": 30511.0}, {"date": "2009-07-03", "close": 1.2386062, "volume": 1899.0}, {"date": "2009-07-06", "close": 1.25766168, "volume": 232.0}, {"date": "2009-07-07", "close": 1.32435586, "volume": 8339.0}, {"date": "2009-07-08", "close": 1.29577264, "volume": 4198.0}, {"date": "2009-07-09", "close": 1.29100877, "volume": 10496.0}, {"date": "2009-07-13", "close": 1.2862449, "volume": 16881.0}, {"date": "2009-07-14", "close": 1.3338836, "volume": 6675.0}, {"date": "2009-07-16", "close": 1.29100877, "volume": 4541.0}, {"date": "2009-07-17", "close": 1.29577264, "volume": 6840.0}, {"date": "2009-07-20", "close": 1.29577264, "volume": 152.0}, {"date": "2009-07-21", "close": 1.31959199, "volume": 53409.0}, {"date": "2009-07-22", "close": 1.32435586, "volume": 21752.0}, {"date": "2009-07-24", "close": 1.3815223, "volume": 6672.0}, {"date": "2009-07-27", "close": 1.36246682, "volume": 4030.0}, {"date": "2009-07-28", "close": 1.40057778, "volume": 62421.0}, {"date": "2009-07-29", "close": 1.3815223, "volume": 19357.0}, {"date": "2009-07-30", "close": 1.3338836, "volume": 47746.0}, {"date": "2009-07-31", "close": 1.31482812, "volume": 195884.0}, {"date": "2009-08-03", "close": 1.31482812, "volume": 11545.0}, {"date": "2009-08-04", "close": 1.34817521, "volume": 33472.0}, {"date": "2009-08-05", "close": 1.34817521, "volume": 42986.0}, {"date": "2009-08-06", "close": 1.31482812, "volume": 54945.0}, {"date": "2009-08-07", "close": 1.32911973, "volume": 24210.0}, {"date": "2009-08-10", "close": 1.36246682, "volume": 148176.0}, {"date": "2009-08-11", "close": 1.38628617, "volume": 60970.0}, {"date": "2009-08-12", "close": 1.35770295, "volume": 9458.0}, {"date": "2009-08-13", "close": 1.40057778, "volume": 9490.0}, {"date": "2009-08-14", "close": 1.41010552, "volume": 56226.0}, {"date": "2009-08-17", "close": 1.40057778, "volume": 67831.0}, {"date": "2009-08-18", "close": 1.40057778, "volume": 582790.0}, {"date": "2009-08-20", "close": 1.40057778, "volume": 75346.0}, {"date": "2009-08-21", "close": 1.39105004, "volume": 6799.0}, {"date": "2009-08-24", "close": 1.36246682, "volume": 339242.0}, {"date": "2009-08-25", "close": 1.35293908, "volume": 100328.0}, {"date": "2009-08-26", "close": 1.30530038, "volume": 41120.0}, {"date": "2009-08-27", "close": 1.3446, "volume": 11044.0}, {"date": "2009-08-28", "close": 1.2948, "volume": 12779.0}, {"date": "2009-08-31", "close": 1.30476, "volume": 8322.0}, {"date": "2009-09-01", "close": 1.30476, "volume": 3366.0}, {"date": "2009-09-02", "close": 1.30476, "volume": 2596.0}, {"date": "2009-09-03", "close": 1.27488, "volume": 14816.0}, {"date": "2009-09-04", "close": 1.27488, "volume": 1408.0}, {"date": "2009-09-07", "close": 1.28484, "volume": 12789.0}, {"date": "2009-09-08", "close": 1.2948, "volume": 49155.0}, {"date": "2009-09-09", "close": 1.28982, "volume": 26421.0}, {"date": "2009-09-10", "close": 1.2948, "volume": 31574.0}, {"date": "2009-09-11", "close": 1.28484, "volume": 65878.0}, {"date": "2009-09-14", "close": 1.28484, "volume": 62743.0}, {"date": "2009-09-15", "close": 1.28484, "volume": 149374.0}, {"date": "2009-09-16", "close": 1.30476, "volume": 53860.0}, {"date": "2009-09-17", "close": 1.36452, "volume": 72515.0}, {"date": "2009-09-18", "close": 1.3944, "volume": 56290.0}, {"date": "2009-09-21", "close": 1.39938, "volume": 75381.0}, {"date": "2009-09-22", "close": 1.4193, "volume": 186028.0}, {"date": "2009-09-23", "close": 1.4442, "volume": 26044.0}, {"date": "2009-09-24", "close": 1.4193, "volume": 74981.0}, {"date": "2009-09-28", "close": 1.43424, "volume": 3812.0}, {"date": "2009-09-29", "close": 1.38942, "volume": 68655.0}, {"date": "2009-09-30", "close": 1.36452, "volume": 161992.0}, {"date": "2009-10-01", "close": 1.36452, "volume": 85340.0}, {"date": "2009-10-02", "close": 1.35954, "volume": 6669.0}, {"date": "2009-10-05", "close": 1.33962, "volume": 94.0}, {"date": "2009-10-06", "close": 1.38444, "volume": 11547.0}, {"date": "2009-10-07", "close": 1.36452, "volume": 2484.0}, {"date": "2009-10-08", "close": 1.3446, "volume": 14466.0}, {"date": "2009-10-09", "close": 1.37448, "volume": 27680.0}, {"date": "2009-10-12", "close": 1.34958, "volume": 20906.0}, {"date": "2009-10-13", "close": 1.34958, "volume": 25935.0}, {"date": "2009-10-14", "close": 1.3446, "volume": 26801.0}, {"date": "2009-10-15", "close": 1.35954, "volume": 38847.0}, {"date": "2009-10-16", "close": 1.38444, "volume": 75924.0}, {"date": "2009-10-19", "close": 1.35954, "volume": 29388.0}, {"date": "2009-10-20", "close": 1.37448, "volume": 6479.0}, {"date": "2009-10-21", "close": 1.36452, "volume": 4826.0}, {"date": "2009-10-22", "close": 1.3695, "volume": 10999.0}, {"date": "2009-10-23", "close": 1.37448, "volume": 15313.0}, {"date": "2009-10-26", "close": 1.35954, "volume": 31759.0}, {"date": "2009-10-28", "close": 1.38942, "volume": 35046.0}, {"date": "2009-10-29", "close": 1.38942, "volume": 27853.0}, {"date": "2009-11-02", "close": 1.3446, "volume": 13828.0}, {"date": "2009-11-03", "close": 1.3446, "volume": 4412.0}, {"date": "2009-11-04", "close": 1.3446, "volume": 80.0}, {"date": "2009-11-05", "close": 1.35456, "volume": 2974.0}, {"date": "2009-11-06", "close": 1.32468, "volume": 1469.0}, {"date": "2009-11-09", "close": 1.35456, "volume": 33435.0}, {"date": "2009-11-10", "close": 1.38444, "volume": 90471.0}, {"date": "2009-11-11", "close": 1.37946, "volume": 4956.0}, {"date": "2009-11-12", "close": 1.37448, "volume": 10899.0}, {"date": "2009-11-13", "close": 1.36452, "volume": 176358.0}, {"date": "2009-11-16", "close": 1.31472, "volume": 2547.0}, {"date": "2009-11-17", "close": 1.38444, "volume": 160301.0}, {"date": "2009-11-18", "close": 1.37946, "volume": 65834.0}, {"date": "2009-11-19", "close": 1.40436, "volume": 40866.0}, {"date": "2009-11-20", "close": 1.38942, "volume": 23259.0}, {"date": "2009-11-23", "close": 1.40436, "volume": 16862.0}, {"date": "2009-11-24", "close": 1.40436, "volume": 10733.0}, {"date": "2009-11-25", "close": 1.4442, "volume": 8934.0}, {"date": "2009-11-26", "close": 1.50396, "volume": 153607.0}, {"date": "2009-11-27", "close": 1.50894, "volume": 40629.0}, {"date": "2009-11-30", "close": 1.51392, "volume": 48436.0}, {"date": "2009-12-01", "close": 1.52388, "volume": 127003.0}, {"date": "2009-12-02", "close": 1.5438, "volume": 25944.0}, {"date": "2009-12-03", "close": 1.5438, "volume": 12934.0}, {"date": "2009-12-04", "close": 1.55376, "volume": 17644.0}, {"date": "2009-12-07", "close": 1.61352, "volume": 10555.0}, {"date": "2009-12-08", "close": 1.56372, "volume": 46038.0}, {"date": "2009-12-09", "close": 1.5438, "volume": 12426.0}, {"date": "2009-12-10", "close": 1.53384, "volume": 94704.0}, {"date": "2009-12-11", "close": 1.52388, "volume": 10542.0}, {"date": "2009-12-14", "close": 1.48404, "volume": 42170.0}, {"date": "2009-12-15", "close": 1.51392, "volume": 81844.0}, {"date": "2009-12-16", "close": 1.50894, "volume": 67725.0}, {"date": "2009-12-17", "close": 1.56372, "volume": 66964.0}, {"date": "2009-12-18", "close": 1.55874, "volume": 34456.0}, {"date": "2009-12-21", "close": 1.51392, "volume": 3037.0}, {"date": "2009-12-22", "close": 1.58364, "volume": 2378.0}, {"date": "2009-12-23", "close": 1.5936, "volume": 18072.0}, {"date": "2009-12-24", "close": 1.58364, "volume": 4016.0}, {"date": "2009-12-29", "close": 1.5936, "volume": 72007.0}, {"date": "2009-12-30", "close": 1.60356, "volume": 7010.0}, {"date": "2009-12-31", "close": 1.6185, "volume": 89458.0}, {"date": "2010-01-04", "close": 1.62348, "volume": 15010.0}, {"date": "2010-01-05", "close": 1.68324, "volume": 92969.0}, {"date": "2010-01-06", "close": 1.6434, "volume": 117170.0}, {"date": "2010-01-07", "close": 1.67826, "volume": 22684.0}, {"date": "2010-01-08", "close": 1.68324, "volume": 27512.0}, {"date": "2010-01-11", "close": 1.66332, "volume": 105109.0}, {"date": "2010-01-12", "close": 1.65336, "volume": 22792.0}, {"date": "2010-01-13", "close": 1.65834, "volume": 31807.0}, {"date": "2010-01-14", "close": 1.60356, "volume": 15552.0}, {"date": "2010-01-15", "close": 1.6434, "volume": 38553.0}, {"date": "2010-01-18", "close": 1.62348, "volume": 13666.0}, {"date": "2010-01-19", "close": 1.62846, "volume": 121202.0}, {"date": "2010-01-20", "close": 1.63344, "volume": 21185.0}, {"date": "2010-01-21", "close": 1.60356, "volume": 40652.0}, {"date": "2010-01-22", "close": 1.5438, "volume": 47384.0}, {"date": "2010-01-25", "close": 1.61352, "volume": 33969.0}, {"date": "2010-01-27", "close": 1.55376, "volume": 55873.0}, {"date": "2010-01-28", "close": 1.53384, "volume": 32358.0}, {"date": "2010-01-29", "close": 1.52388, "volume": 21199.0}, {"date": "2010-02-01", "close": 1.58364, "volume": 20394.0}, {"date": "2010-02-02", "close": 1.56372, "volume": 108053.0}, {"date": "2010-02-04", "close": 1.54878, "volume": 12715.0}, {"date": "2010-02-05", "close": 1.50396, "volume": 46291.0}, {"date": "2010-02-08", "close": 1.5189, "volume": 20490.0}, {"date": "2010-02-09", "close": 1.52388, "volume": 195207.0}, {"date": "2010-02-10", "close": 1.55376, "volume": 43328.0}, {"date": "2010-02-11", "close": 1.52388, "volume": 40256.0}, {"date": "2010-02-12", "close": 1.47906, "volume": 54578.0}, {"date": "2010-02-15", "close": 1.494, "volume": 341.0}, {"date": "2010-02-16", "close": 1.47906, "volume": 170190.0}, {"date": "2010-02-17", "close": 1.48902, "volume": 92718.0}, {"date": "2010-02-18", "close": 1.46412, "volume": 112754.0}, {"date": "2010-02-19", "close": 1.4691, "volume": 7921.0}, {"date": "2010-02-22", "close": 1.494, "volume": 42350.0}, {"date": "2010-02-23", "close": 1.51392, "volume": 80866.0}, {"date": "2010-02-24", "close": 1.47408, "volume": 43380.0}, {"date": "2010-02-25", "close": 1.46412, "volume": 29469.0}, {"date": "2010-02-26", "close": 1.4442, "volume": 75228.0}, {"date": "2010-03-02", "close": 1.4442, "volume": 10707.0}, {"date": "2010-03-03", "close": 1.4442, "volume": 13913.0}, {"date": "2010-03-04", "close": 1.47408, "volume": 8519.0}, {"date": "2010-03-05", "close": 1.51392, "volume": 954.0}, {"date": "2010-03-08", "close": 1.51392, "volume": 44705.0}, {"date": "2010-03-09", "close": 1.53882, "volume": 32421.0}, {"date": "2010-03-10", "close": 1.53384, "volume": 8233.0}, {"date": "2010-03-11", "close": 1.53882, "volume": 17098.0}, {"date": "2010-03-12", "close": 1.52388, "volume": 12291.0}, {"date": "2010-03-15", "close": 1.52388, "volume": 20585.0}, {"date": "2010-03-16", "close": 1.47906, "volume": 95657.0}, {"date": "2010-03-17", "close": 1.50396, "volume": 47292.0}, {"date": "2010-03-18", "close": 1.494, "volume": 12773.0}, {"date": "2010-03-19", "close": 1.50894, "volume": 46014.0}, {"date": "2010-03-22", "close": 1.494, "volume": 55221.0}, {"date": "2010-03-23", "close": 1.47906, "volume": 100148.0}, {"date": "2010-03-24", "close": 1.494, "volume": 28815.0}, {"date": "2010-03-25", "close": 1.50396, "volume": 35636.0}, {"date": "2010-03-26", "close": 1.52388, "volume": 32789.0}, {"date": "2010-03-29", "close": 1.52388, "volume": 5611.0}, {"date": "2010-03-30", "close": 1.51392, "volume": 20478.0}, {"date": "2010-03-31", "close": 1.52388, "volume": 26108.0}, {"date": "2010-04-01", "close": 1.5438, "volume": 44543.0}, {"date": "2010-04-06", "close": 1.50396, "volume": 85400.0}, {"date": "2010-04-07", "close": 1.53882, "volume": 28118.0}, {"date": "2010-04-08", "close": 1.49898, "volume": 23200.0}, {"date": "2010-04-09", "close": 1.49898, "volume": 118.0}, {"date": "2010-04-12", "close": 1.53384, "volume": 22540.0}, {"date": "2010-04-13", "close": 1.5438, "volume": 41668.0}, {"date": "2010-04-14", "close": 1.5438, "volume": 31193.0}, {"date": "2010-04-15", "close": 1.52886, "volume": 8821.0}, {"date": "2010-04-16", "close": 1.5438, "volume": 115525.0}, {"date": "2010-04-19", "close": 1.52886, "volume": 225557.0}, {"date": "2010-04-20", "close": 1.5438, "volume": 7452.0}, {"date": "2010-04-21", "close": 1.5438, "volume": 4148.0}, {"date": "2010-04-22", "close": 1.54878, "volume": 1057417.0}, {"date": "2010-04-23", "close": 1.5438, "volume": 596099.0}, {"date": "2010-04-27", "close": 1.57368, "volume": 78324.0}, {"date": "2010-04-28", "close": 1.56372, "volume": 13048.0}, {"date": "2010-04-29", "close": 1.56372, "volume": 158099.0}, {"date": "2010-04-30", "close": 1.55874, "volume": 15370.0}, {"date": "2010-05-03", "close": 1.57368, "volume": 231925.0}, {"date": "2010-05-04", "close": 1.55874, "volume": 110944.0}, {"date": "2010-05-05", "close": 1.57368, "volume": 41382.0}, {"date": "2010-05-06", "close": 1.5687, "volume": 235215.0}, {"date": "2010-05-07", "close": 1.51392, "volume": 75927.0}, {"date": "2010-05-10", "close": 1.53384, "volume": 5351.0}, {"date": "2010-05-11", "close": 1.5438, "volume": 40756.0}, {"date": "2010-05-12", "close": 1.5438, "volume": 22650.0}, {"date": "2010-05-13", "close": 1.52886, "volume": 19945.0}, {"date": "2010-05-14", "close": 1.52886, "volume": 4185.0}, {"date": "2010-05-17", "close": 1.5438, "volume": 23590.0}, {"date": "2010-05-18", "close": 1.52886, "volume": 10651.0}, {"date": "2010-05-19", "close": 1.55376, "volume": 59262.0}, {"date": "2010-05-21", "close": 1.53384, "volume": 7827.0}, {"date": "2010-05-24", "close": 1.5438, "volume": 19165.0}, {"date": "2010-05-25", "close": 1.48902, "volume": 25712.0}, {"date": "2010-05-26", "close": 1.48404, "volume": 122554.0}, {"date": "2010-05-27", "close": 1.42428, "volume": 7847.0}, {"date": "2010-05-28", "close": 1.494, "volume": 83114.0}, {"date": "2010-05-31", "close": 1.51392, "volume": 61429.0}, {"date": "2010-06-01", "close": 1.5438, "volume": 270766.0}, {"date": "2010-06-02", "close": 1.48902, "volume": 127115.0}, {"date": "2010-06-03", "close": 1.48404, "volume": 1137.0}, {"date": "2010-06-04", "close": 1.50396, "volume": 158030.0}, {"date": "2010-06-07", "close": 1.4442, "volume": 6426.0}, {"date": "2010-06-08", "close": 1.45416, "volume": 37539.0}, {"date": "2010-06-09", "close": 1.47408, "volume": 2187.0}, {"date": "2010-06-10", "close": 1.494, "volume": 39253.0}, {"date": "2010-06-11", "close": 1.47408, "volume": 27175.0}, {"date": "2010-06-15", "close": 1.48404, "volume": 10067.0}, {"date": "2010-06-16", "close": 1.47906, "volume": 61668.0}, {"date": "2010-06-17", "close": 1.53384, "volume": 23042.0}, {"date": "2010-06-18", "close": 1.51392, "volume": 63645.0}, {"date": "2010-06-21", "close": 1.51392, "volume": 67395.0}, {"date": "2010-06-22", "close": 1.49898, "volume": 77986.0}, {"date": "2010-06-23", "close": 1.50894, "volume": 6890.0}, {"date": "2010-06-24", "close": 1.48404, "volume": 113381.0}, {"date": "2010-06-25", "close": 1.50894, "volume": 106047.0}, {"date": "2010-06-28", "close": 1.51392, "volume": 3709.0}, {"date": "2010-06-29", "close": 1.494, "volume": 6694.0}, {"date": "2010-06-30", "close": 1.44918, "volume": 10520.0}, {"date": "2010-07-01", "close": 1.45416, "volume": 2530.0}, {"date": "2010-07-05", "close": 1.39938, "volume": 33389.0}, {"date": "2010-07-06", "close": 1.4193, "volume": 337223.0}, {"date": "2010-07-07", "close": 1.42428, "volume": 510133.0}, {"date": "2010-07-08", "close": 1.42428, "volume": 314396.0}, {"date": "2010-07-09", "close": 1.42428, "volume": 1670.0}, {"date": "2010-07-12", "close": 1.4442, "volume": 16293.0}, {"date": "2010-07-13", "close": 1.45914, "volume": 14441.0}, {"date": "2010-07-14", "close": 1.48404, "volume": 60980.0}, {"date": "2010-07-15", "close": 1.4691, "volume": 18214.0}, {"date": "2010-07-16", "close": 1.47408, "volume": 6061.0}, {"date": "2010-07-19", "close": 1.47408, "volume": 11170.0}, {"date": "2010-07-20", "close": 1.50396, "volume": 101084.0}, {"date": "2010-07-21", "close": 1.50396, "volume": 28181.0}, {"date": "2010-07-22", "close": 1.48404, "volume": 201121.0}, {"date": "2010-07-26", "close": 1.50894, "volume": 8339.0}, {"date": "2010-07-27", "close": 1.48404, "volume": 25454.0}, {"date": "2010-07-28", "close": 1.494, "volume": 118069.0}, {"date": "2010-07-29", "close": 1.47408, "volume": 5932.0}, {"date": "2010-07-30", "close": 1.47906, "volume": 10232.0}, {"date": "2010-08-02", "close": 1.47408, "volume": 22319.0}, {"date": "2010-08-04", "close": 1.47408, "volume": 2928.0}, {"date": "2010-08-05", "close": 1.494, "volume": 49733.0}, {"date": "2010-08-06", "close": 1.45416, "volume": 37373.0}, {"date": "2010-08-09", "close": 1.50396, "volume": 45739.0}, {"date": "2010-08-10", "close": 1.50396, "volume": 15170.0}, {"date": "2010-08-11", "close": 1.47906, "volume": 167671.0}, {"date": "2010-08-12", "close": 1.48404, "volume": 897676.0}, {"date": "2010-08-13", "close": 1.48404, "volume": 292030.0}, {"date": "2010-08-16", "close": 1.45416, "volume": 85008.0}, {"date": "2010-08-17", "close": 1.44918, "volume": 65476.0}, {"date": "2010-08-18", "close": 1.47408, "volume": 43312.0}, {"date": "2010-08-19", "close": 1.47408, "volume": 21849.0}, {"date": "2010-08-20", "close": 1.4691, "volume": 31243.0}, {"date": "2010-08-23", "close": 1.47906, "volume": 34115.0}, {"date": "2010-08-24", "close": 1.47408, "volume": 37364.0}, {"date": "2010-08-25", "close": 1.45416, "volume": 8198.0}, {"date": "2010-08-26", "close": 1.45416, "volume": 8129.0}, {"date": "2010-08-27", "close": 1.4442, "volume": 17177.0}, {"date": "2010-08-30", "close": 1.41432, "volume": 25788.0}, {"date": "2010-08-31", "close": 1.42926, "volume": 38210.0}, {"date": "2010-09-01", "close": 1.44918, "volume": 6572.0}, {"date": "2010-09-02", "close": 1.48404, "volume": 43159.0}, {"date": "2010-09-03", "close": 1.47906, "volume": 72701.0}, {"date": "2010-09-06", "close": 1.45416, "volume": 69051.0}, {"date": "2010-09-07", "close": 1.45914, "volume": 14723.0}, {"date": "2010-09-08", "close": 1.45416, "volume": 283.0}, {"date": "2010-09-09", "close": 1.44918, "volume": 5522.0}, {"date": "2010-09-10", "close": 1.45416, "volume": 3514.0}, {"date": "2010-09-13", "close": 1.45416, "volume": 1863.0}, {"date": "2010-09-14", "close": 1.42428, "volume": 5155.0}, {"date": "2010-09-15", "close": 1.43424, "volume": 124712.0}, {"date": "2010-09-16", "close": 1.42428, "volume": 171956.0}, {"date": "2010-09-17", "close": 1.42428, "volume": 145968.0}, {"date": "2010-09-20", "close": 1.3944, "volume": 549515.0}, {"date": "2010-09-21", "close": 1.40436, "volume": 157186.0}, {"date": "2010-09-22", "close": 1.40436, "volume": 380315.0}, {"date": "2010-09-23", "close": 1.3944, "volume": 11472.0}, {"date": "2010-09-24", "close": 1.39938, "volume": 58369.0}, {"date": "2010-09-27", "close": 1.39938, "volume": 1993.0}, {"date": "2010-09-28", "close": 1.38942, "volume": 88047.0}, {"date": "2010-09-29", "close": 1.38942, "volume": 112593.0}, {"date": "2010-09-30", "close": 1.3944, "volume": 114446.0}, {"date": "2010-10-01", "close": 1.40934, "volume": 574.0}, {"date": "2010-10-04", "close": 1.41432, "volume": 13387.0}, {"date": "2010-10-05", "close": 1.38444, "volume": 12841.0}, {"date": "2010-10-06", "close": 1.40436, "volume": 14215.0}, {"date": "2010-10-08", "close": 1.37448, "volume": 5473.0}, {"date": "2010-10-11", "close": 1.38444, "volume": 15766.0}, {"date": "2010-10-12", "close": 1.38444, "volume": 25968.0}, {"date": "2010-10-13", "close": 1.3944, "volume": 42758.0}, {"date": "2010-10-14", "close": 1.3944, "volume": 244790.0}, {"date": "2010-10-15", "close": 1.40934, "volume": 14585.0}, {"date": "2010-10-18", "close": 1.40934, "volume": 17761.0}, {"date": "2010-10-19", "close": 1.40436, "volume": 1589.0}, {"date": "2010-10-20", "close": 1.3944, "volume": 61799.0}, {"date": "2010-10-21", "close": 1.38444, "volume": 2008.0}, {"date": "2010-10-22", "close": 1.38444, "volume": 19949.0}, {"date": "2010-10-25", "close": 1.3944, "volume": 1599.0}, {"date": "2010-10-26", "close": 1.40436, "volume": 10221.0}, {"date": "2010-10-27", "close": 1.41432, "volume": 9284.0}, {"date": "2010-10-28", "close": 1.41432, "volume": 10028.0}, {"date": "2010-10-29", "close": 1.4442, "volume": 53464.0}, {"date": "2010-11-01", "close": 1.45416, "volume": 10768.0}, {"date": "2010-11-02", "close": 1.41432, "volume": 1811.0}, {"date": "2010-11-03", "close": 1.43424, "volume": 2739.0}, {"date": "2010-11-04", "close": 1.44918, "volume": 33583.0}, {"date": "2010-11-05", "close": 1.4691, "volume": 6149.0}, {"date": "2010-11-08", "close": 1.45416, "volume": 10659.0}, {"date": "2010-11-09", "close": 1.46412, "volume": 11418.0}, {"date": "2010-11-10", "close": 1.46412, "volume": 8140.0}, {"date": "2010-11-11", "close": 1.4442, "volume": 678.0}, {"date": "2010-11-12", "close": 1.4442, "volume": 8467.0}, {"date": "2010-11-15", "close": 1.44918, "volume": 20080.0}, {"date": "2010-11-16", "close": 1.46412, "volume": 76513.0}, {"date": "2010-11-17", "close": 1.46412, "volume": 7483.0}, {"date": "2010-11-18", "close": 1.46412, "volume": 6623.0}, {"date": "2010-11-19", "close": 1.4691, "volume": 20041.0}, {"date": "2010-11-22", "close": 1.46412, "volume": 30014.0}, {"date": "2010-11-23", "close": 1.47408, "volume": 32395.0}, {"date": "2010-11-24", "close": 1.45914, "volume": 3157.0}, {"date": "2010-11-25", "close": 1.48404, "volume": 28854.0}, {"date": "2010-11-26", "close": 1.5438, "volume": 28835.0}, {"date": "2010-11-29", "close": 1.51392, "volume": 27143.0}, {"date": "2010-11-30", "close": 1.5438, "volume": 29556.0}, {"date": "2010-12-01", "close": 1.52886, "volume": 128.0}, {"date": "2010-12-02", "close": 1.50894, "volume": 4245.0}, {"date": "2010-12-03", "close": 1.52388, "volume": 11177.0}, {"date": "2010-12-06", "close": 1.50894, "volume": 2008.0}, {"date": "2010-12-07", "close": 1.54878, "volume": 32673.0}, {"date": "2010-12-08", "close": 1.52886, "volume": 48470.0}, {"date": "2010-12-09", "close": 1.50396, "volume": 532.0}, {"date": "2010-12-10", "close": 1.49898, "volume": 10437.0}, {"date": "2010-12-13", "close": 1.50396, "volume": 1.0}, {"date": "2010-12-14", "close": 1.48404, "volume": 14651.0}, {"date": "2010-12-15", "close": 1.4442, "volume": 18587.0}, {"date": "2010-12-16", "close": 1.43922, "volume": 18833.0}, {"date": "2010-12-17", "close": 1.41432, "volume": 5410.0}, {"date": "2010-12-20", "close": 1.42428, "volume": 44.0}, {"date": "2010-12-21", "close": 1.43424, "volume": 19058.0}, {"date": "2010-12-22", "close": 1.494, "volume": 27973.0}, {"date": "2010-12-23", "close": 1.46412, "volume": 1577.0}, {"date": "2010-12-24", "close": 1.50396, "volume": 17907.0}, {"date": "2010-12-29", "close": 1.494, "volume": 67988.0}, {"date": "2010-12-30", "close": 1.5438, "volume": 55284.0}, {"date": "2010-12-31", "close": 1.5438, "volume": 5977.0}, {"date": "2011-01-04", "close": 1.55376, "volume": 15297.0}, {"date": "2011-01-05", "close": 1.56372, "volume": 1685.0}, {"date": "2011-01-06", "close": 1.56372, "volume": 25502.0}, {"date": "2011-01-07", "close": 1.56372, "volume": 10438.0}, {"date": "2011-01-10", "close": 1.52886, "volume": 207426.0}, {"date": "2011-01-11", "close": 1.53384, "volume": 594973.0}, {"date": "2011-01-12", "close": 1.53384, "volume": 353630.0}, {"date": "2011-01-13", "close": 1.52388, "volume": 28136.0}, {"date": "2011-01-14", "close": 1.5189, "volume": 152610.0}, {"date": "2011-01-17", "close": 1.56372, "volume": 408610.0}, {"date": "2011-01-18", "close": 1.5438, "volume": 226128.0}, {"date": "2011-01-19", "close": 1.52886, "volume": 159569.0}, {"date": "2011-01-20", "close": 1.50396, "volume": 50576.0}, {"date": "2011-01-24", "close": 1.51392, "volume": 340351.0}, {"date": "2011-01-25", "close": 1.52388, "volume": 395715.0}, {"date": "2011-01-27", "close": 1.51392, "volume": 163446.0}, {"date": "2011-01-28", "close": 1.52388, "volume": 531348.0}, {"date": "2011-01-31", "close": 1.51392, "volume": 42701.0}, {"date": "2011-02-01", "close": 1.49898, "volume": 1923.0}, {"date": "2011-02-02", "close": 1.50396, "volume": 11811.0}, {"date": "2011-02-03", "close": 1.494, "volume": 37663.0}, {"date": "2011-02-04", "close": 1.48902, "volume": 107635.0}, {"date": "2011-02-07", "close": 1.47906, "volume": 2219.0}, {"date": "2011-02-08", "close": 1.4691, "volume": 1670.0}, {"date": "2011-02-09", "close": 1.47408, "volume": 29117.0}, {"date": "2011-02-10", "close": 1.48404, "volume": 5462.0}, {"date": "2011-02-11", "close": 1.50396, "volume": 1060494.0}, {"date": "2011-02-14", "close": 1.494, "volume": 327534.0}, {"date": "2011-02-15", "close": 1.47906, "volume": 205692.0}, {"date": "2011-02-16", "close": 1.494, "volume": 3610.0}, {"date": "2011-02-17", "close": 1.47906, "volume": 13879.0}, {"date": "2011-02-18", "close": 1.494, "volume": 208712.0}, {"date": "2011-02-21", "close": 1.48404, "volume": 308003.0}, {"date": "2011-02-22", "close": 1.43424, "volume": 47044.0}, {"date": "2011-02-23", "close": 1.45914, "volume": 16644.0}, {"date": "2011-02-24", "close": 1.43424, "volume": 12424.0}, {"date": "2011-02-25", "close": 1.47408, "volume": 13368.0}, {"date": "2011-02-28", "close": 1.45416, "volume": 1159.0}, {"date": "2011-03-01", "close": 1.4691, "volume": 7728.0}, {"date": "2011-03-02", "close": 1.42926, "volume": 866.0}, {"date": "2011-03-03", "close": 1.43922, "volume": 10855.0}, {"date": "2011-03-04", "close": 1.43922, "volume": 6056.0}, {"date": "2011-03-07", "close": 1.43424, "volume": 1722.0}, {"date": "2011-03-08", "close": 1.42428, "volume": 69037.0}, {"date": "2011-03-09", "close": 1.42428, "volume": 94213.0}, {"date": "2011-03-11", "close": 1.27488, "volume": 34000.0}, {"date": "2011-03-14", "close": 1.2948, "volume": 21437.0}, {"date": "2011-03-15", "close": 1.2948, "volume": 2612.0}, {"date": "2011-03-16", "close": 1.30476, "volume": 3943.0}, {"date": "2011-03-17", "close": 1.26492, "volume": 19857.0}, {"date": "2011-03-18", "close": 1.23504, "volume": 451.0}, {"date": "2011-03-21", "close": 1.25496, "volume": 15757.0}, {"date": "2011-03-22", "close": 1.2948, "volume": 636.0}, {"date": "2011-03-23", "close": 1.27986, "volume": 919.0}, {"date": "2011-03-24", "close": 1.29978, "volume": 2648.0}, {"date": "2011-03-25", "close": 1.2948, "volume": 1073.0}, {"date": "2011-03-28", "close": 1.31472, "volume": 272.0}, {"date": "2011-03-29", "close": 1.3446, "volume": 2108.0}, {"date": "2011-03-31", "close": 1.3695, "volume": 2583.0}, {"date": "2011-04-01", "close": 1.3446, "volume": 2111.0}, {"date": "2011-04-04", "close": 1.35954, "volume": 46129.0}, {"date": "2011-04-05", "close": 1.38444, "volume": 25310.0}, {"date": "2011-04-06", "close": 1.38942, "volume": 2042.0}, {"date": "2011-04-07", "close": 1.32468, "volume": 3044.0}, {"date": "2011-04-08", "close": 1.31472, "volume": 807.0}, {"date": "2011-04-11", "close": 1.34958, "volume": 48000.0}, {"date": "2011-04-12", "close": 1.35456, "volume": 1506.0}, {"date": "2011-04-13", "close": 1.36452, "volume": 6488.0}, {"date": "2011-04-14", "close": 1.35954, "volume": 1460.0}, {"date": "2011-04-15", "close": 1.39938, "volume": 2041.0}, {"date": "2011-04-18", "close": 1.40436, "volume": 2103.0}, {"date": "2011-04-19", "close": 1.40436, "volume": 3510.0}, {"date": "2011-04-20", "close": 1.37448, "volume": 2131.0}, {"date": "2011-04-21", "close": 1.34958, "volume": 36607.0}, {"date": "2011-04-27", "close": 1.37946, "volume": 6956.0}, {"date": "2011-04-28", "close": 1.40436, "volume": 43858.0}, {"date": "2011-04-29", "close": 1.3446, "volume": 2071.0}, {"date": "2011-05-03", "close": 1.37946, "volume": 27287.0}, {"date": "2011-05-04", "close": 1.38444, "volume": 50.0}, {"date": "2011-05-05", "close": 1.35954, "volume": 10165.0}, {"date": "2011-05-06", "close": 1.3446, "volume": 1098.0}, {"date": "2011-05-09", "close": 1.36452, "volume": 7103.0}, {"date": "2011-05-10", "close": 1.35456, "volume": 397.0}, {"date": "2011-05-12", "close": 1.35456, "volume": 888.0}, {"date": "2011-05-13", "close": 1.36452, "volume": 4617.0}, {"date": "2011-05-16", "close": 1.3446, "volume": 397.0}, {"date": "2011-05-17", "close": 1.3446, "volume": 6163.0}, {"date": "2011-05-18", "close": 1.3446, "volume": 4519.0}, {"date": "2011-05-19", "close": 1.32468, "volume": 934.0}, {"date": "2011-05-20", "close": 1.32468, "volume": 512.0}, {"date": "2011-05-23", "close": 1.36452, "volume": 4935.0}, {"date": "2011-05-24", "close": 1.32966, "volume": 13460.0}, {"date": "2011-05-25", "close": 1.32966, "volume": 8819.0}, {"date": "2011-05-26", "close": 1.32468, "volume": 3182.0}, {"date": "2011-05-27", "close": 1.32468, "volume": 31492.0}, {"date": "2011-05-30", "close": 1.35456, "volume": 46513.0}, {"date": "2011-05-31", "close": 1.32468, "volume": 134313.0}, {"date": "2011-06-01", "close": 1.32468, "volume": 3829.0}, {"date": "2011-06-02", "close": 1.32966, "volume": 13117.0}, {"date": "2011-06-03", "close": 1.31472, "volume": 29873.0}, {"date": "2011-06-07", "close": 1.31472, "volume": 1901.0}, {"date": "2011-06-09", "close": 1.36452, "volume": 59044.0}, {"date": "2011-06-10", "close": 1.3695, "volume": 14087.0}, {"date": "2011-06-14", "close": 1.25496, "volume": 11008.0}, {"date": "2011-06-15", "close": 1.25496, "volume": 2350.0}, {"date": "2011-06-16", "close": 1.23504, "volume": 2920.0}, {"date": "2011-06-17", "close": 1.17528, "volume": 2193.0}, {"date": "2011-06-20", "close": 1.17528, "volume": 1556.0}, {"date": "2011-06-21", "close": 1.23504, "volume": 2107.0}, {"date": "2011-06-22", "close": 1.1952, "volume": 18754.0}, {"date": "2011-06-23", "close": 1.245, "volume": 21814.0}, {"date": "2011-06-24", "close": 1.245, "volume": 4962.0}, {"date": "2011-06-27", "close": 1.245, "volume": 1605.0}, {"date": "2011-06-28", "close": 1.20018, "volume": 20826.0}, {"date": "2011-06-29", "close": 1.17528, "volume": 4774.0}, {"date": "2011-06-30", "close": 1.17528, "volume": 6517.0}, {"date": "2011-07-01", "close": 1.1952, "volume": 1004.0}, {"date": "2011-07-04", "close": 1.16532, "volume": 78148.0}, {"date": "2011-07-05", "close": 1.1454, "volume": 1004.0}, {"date": "2011-07-06", "close": 1.1454, "volume": 383.0}, {"date": "2011-07-07", "close": 1.11552, "volume": 8332.0}, {"date": "2011-07-08", "close": 1.1454, "volume": 9616.0}, {"date": "2011-07-11", "close": 1.11552, "volume": 502.0}, {"date": "2011-07-12", "close": 1.13046, "volume": 3429.0}, {"date": "2011-07-13", "close": 1.13046, "volume": 1011.0}, {"date": "2011-07-14", "close": 1.13046, "volume": 860.0}, {"date": "2011-07-15", "close": 1.13544, "volume": 498.0}, {"date": "2011-07-20", "close": 1.20516, "volume": 6604.0}, {"date": "2011-07-21", "close": 1.20018, "volume": 7193.0}, {"date": "2011-07-22", "close": 1.22508, "volume": 246.0}, {"date": "2011-07-25", "close": 1.1952, "volume": 1908.0}, {"date": "2011-07-26", "close": 1.1952, "volume": 8063.0}, {"date": "2011-07-27", "close": 1.1952, "volume": 20576.0}, {"date": "2011-07-28", "close": 1.18524, "volume": 13463.0}, {"date": "2011-07-29", "close": 1.1952, "volume": 1574.0}, {"date": "2011-08-01", "close": 1.1952, "volume": 30046.0}, {"date": "2011-08-03", "close": 1.14042, "volume": 62816.0}, {"date": "2011-08-04", "close": 1.1454, "volume": 8501.0}, {"date": "2011-08-05", "close": 1.10556, "volume": 23787.0}, {"date": "2011-08-08", "close": 1.10556, "volume": 14932.0}, {"date": "2011-08-09", "close": 1.11552, "volume": 75825.0}, {"date": "2011-08-10", "close": 1.11552, "volume": 7530.0}, {"date": "2011-08-12", "close": 1.12548, "volume": 10703.0}, {"date": "2011-08-15", "close": 1.1952, "volume": 3154.0}, {"date": "2011-08-16", "close": 1.18524, "volume": 110.0}, {"date": "2011-08-17", "close": 1.1952, "volume": 4548.0}, {"date": "2011-08-19", "close": 1.1454, "volume": 20080.0}, {"date": "2011-08-23", "close": 1.07568, "volume": 505.0}, {"date": "2011-08-26", "close": 1.11552, "volume": 3695.0}, {"date": "2011-08-31", "close": 1.11552, "volume": 941.0}, {"date": "2011-09-05", "close": 1.10058, "volume": 4601.0}, {"date": "2011-09-06", "close": 1.10058, "volume": 253.0}, {"date": "2011-09-07", "close": 1.10058, "volume": 1834.0}, {"date": "2011-09-09", "close": 1.11552, "volume": 186.0}, {"date": "2011-09-12", "close": 1.07568, "volume": 30576.0}, {"date": "2011-09-15", "close": 1.0956, "volume": 473.0}, {"date": "2011-09-16", "close": 1.0956, "volume": 667.0}, {"date": "2011-09-20", "close": 1.16034, "volume": 16706.0}, {"date": "2011-09-21", "close": 1.1454, "volume": 321.0}, {"date": "2011-09-22", "close": 1.1454, "volume": 1199.0}, {"date": "2011-09-23", "close": 1.11552, "volume": 8796.0}, {"date": "2011-09-26", "close": 1.13544, "volume": 3051.0}, {"date": "2011-09-29", "close": 1.11552, "volume": 2862.0}, {"date": "2011-09-30", "close": 1.07568, "volume": 4534.0}, {"date": "2011-10-05", "close": 1.0707, "volume": 297.0}, {"date": "2011-10-06", "close": 1.09062, "volume": 157.0}, {"date": "2011-10-07", "close": 1.11552, "volume": 1976.0}, {"date": "2011-10-11", "close": 1.08066, "volume": 12768.0}, {"date": "2011-10-12", "close": 1.0956, "volume": 10040.0}, {"date": "2011-10-14", "close": 1.11552, "volume": 1413.0}, {"date": "2011-10-17", "close": 1.0707, "volume": 6248.0}, {"date": "2011-10-18", "close": 1.06572, "volume": 2671.0}, {"date": "2011-10-20", "close": 1.02588, "volume": 5020.0}, {"date": "2011-10-21", "close": 1.01592, "volume": 21720.0}, {"date": "2011-10-24", "close": 1.00098, "volume": 16348.0}, {"date": "2011-10-25", "close": 0.996, "volume": 44929.0}, {"date": "2011-10-26", "close": 1.03584, "volume": 30824.0}, {"date": "2011-10-27", "close": 1.0458, "volume": 1064.0}, {"date": "2011-10-31", "close": 1.00596, "volume": 13447.0}, {"date": "2011-11-01", "close": 1.0458, "volume": 6516.0}, {"date": "2011-11-04", "close": 1.06572, "volume": 3410.0}, {"date": "2011-11-07", "close": 1.0956, "volume": 17821.0}, {"date": "2011-11-08", "close": 1.1454, "volume": 28909.0}, {"date": "2011-11-09", "close": 1.17528, "volume": 1461.0}, {"date": "2011-11-10", "close": 1.17528, "volume": 2031.0}, {"date": "2011-11-11", "close": 1.1952, "volume": 26058.0}, {"date": "2011-11-15", "close": 1.07568, "volume": 1693.0}, {"date": "2011-11-16", "close": 1.17528, "volume": 3584.0}, {"date": "2011-11-18", "close": 1.11552, "volume": 185.0}, {"date": "2011-11-23", "close": 1.0956, "volume": 34.0}, {"date": "2011-11-24", "close": 1.0707, "volume": 6336.0}, {"date": "2011-11-28", "close": 1.05576, "volume": 8531.0}, {"date": "2011-11-29", "close": 1.1454, "volume": 454.0}, {"date": "2011-12-01", "close": 1.11552, "volume": 2777.0}, {"date": "2011-12-02", "close": 1.10556, "volume": 953.0}, {"date": "2011-12-05", "close": 1.05576, "volume": 64257.0}, {"date": "2011-12-07", "close": 1.07568, "volume": 1856.0}, {"date": "2011-12-08", "close": 1.05576, "volume": 4291.0}, {"date": "2011-12-12", "close": 1.07568, "volume": 2042.0}, {"date": "2011-12-14", "close": 1.07568, "volume": 25086.0}, {"date": "2011-12-15", "close": 1.16532, "volume": 22365.0}, {"date": "2011-12-16", "close": 1.16532, "volume": 10228.0}, {"date": "2011-12-19", "close": 1.11552, "volume": 2388.0}, {"date": "2011-12-20", "close": 1.11552, "volume": 8487.0}, {"date": "2011-12-21", "close": 1.1454, "volume": 56851.0}, {"date": "2011-12-22", "close": 1.15536, "volume": 5547.0}, {"date": "2011-12-23", "close": 1.1952, "volume": 467.0}, {"date": "2011-12-29", "close": 1.17528, "volume": 4594.0}, {"date": "2011-12-30", "close": 1.17528, "volume": 13812.0}, {"date": "2012-01-05", "close": 1.16532, "volume": 12259.0}, {"date": "2012-01-06", "close": 1.1454, "volume": 6200.0}, {"date": "2012-01-10", "close": 1.1454, "volume": 1328.0}, {"date": "2012-01-11", "close": 1.17528, "volume": 4516.0}, {"date": "2012-01-12", "close": 1.17528, "volume": 23070.0}, {"date": "2012-01-13", "close": 1.1454, "volume": 12698.0}, {"date": "2012-01-16", "close": 1.11552, "volume": 8248.0}, {"date": "2012-01-17", "close": 1.11552, "volume": 53837.0}, {"date": "2012-01-18", "close": 1.14042, "volume": 1203787.0}, {"date": "2012-01-20", "close": 1.06074, "volume": 17696.0}, {"date": "2012-01-23", "close": 1.06074, "volume": 478.0}, {"date": "2012-01-24", "close": 1.05576, "volume": 16108.0}, {"date": "2012-01-25", "close": 1.0458, "volume": 27913.0}, {"date": "2012-01-27", "close": 1.05576, "volume": 51259.0}, {"date": "2012-01-30", "close": 1.05576, "volume": 14373.0}, {"date": "2012-01-31", "close": 1.09062, "volume": 15401.0}, {"date": "2012-02-01", "close": 1.0707, "volume": 484.0}, {"date": "2012-02-02", "close": 1.05576, "volume": 286.0}, {"date": "2012-02-03", "close": 1.11552, "volume": 1158.0}, {"date": "2012-02-07", "close": 1.07568, "volume": 315.0}, {"date": "2012-02-08", "close": 1.15536, "volume": 100820.0}, {"date": "2012-02-09", "close": 1.15536, "volume": 26251.0}, {"date": "2012-02-10", "close": 1.1454, "volume": 14789.0}, {"date": "2012-02-13", "close": 1.13544, "volume": 14986.0}, {"date": "2012-02-14", "close": 1.13544, "volume": 10700.0}, {"date": "2012-02-15", "close": 1.0956, "volume": 1031.0}, {"date": "2012-02-17", "close": 1.1454, "volume": 922.0}, {"date": "2012-02-20", "close": 1.12548, "volume": 1782.0}, {"date": "2012-02-21", "close": 1.1454, "volume": 1328.0}, {"date": "2012-02-22", "close": 1.12548, "volume": 959.0}, {"date": "2012-02-24", "close": 1.0956, "volume": 638.0}, {"date": "2012-02-27", "close": 1.0956, "volume": 2063.0}, {"date": "2012-02-28", "close": 1.16532, "volume": 77518.0}, {"date": "2012-02-29", "close": 1.20516, "volume": 129188.0}, {"date": "2012-03-01", "close": 1.20516, "volume": 213881.0}, {"date": "2012-03-02", "close": 1.245, "volume": 2000.0}, {"date": "2012-03-06", "close": 1.27488, "volume": 22269.0}, {"date": "2012-03-07", "close": 1.27488, "volume": 8657.0}, {"date": "2012-03-09", "close": 1.32468, "volume": 5983.0}, {"date": "2012-03-12", "close": 1.2948, "volume": 202.0}, {"date": "2012-03-13", "close": 1.32468, "volume": 10241.0}, {"date": "2012-03-14", "close": 1.31472, "volume": 4563.0}, {"date": "2012-03-15", "close": 1.34958, "volume": 3554.0}, {"date": "2012-03-16", "close": 1.3944, "volume": 13469.0}, {"date": "2012-03-19", "close": 1.3944, "volume": 2210.0}, {"date": "2012-03-20", "close": 1.30476, "volume": 814.0}, {"date": "2012-03-21", "close": 1.3446, "volume": 2510.0}, {"date": "2012-03-22", "close": 1.36452, "volume": 6241.0}, {"date": "2012-03-26", "close": 1.3446, "volume": 3814.0}, {"date": "2012-03-28", "close": 1.2948, "volume": 2848.0}, {"date": "2012-03-29", "close": 1.2948, "volume": 12006.0}, {"date": "2012-03-30", "close": 1.2948, "volume": 2135.0}, {"date": "2012-04-02", "close": 1.26492, "volume": 4420.0}, {"date": "2012-04-04", "close": 1.38444, "volume": 23891.0}, {"date": "2012-04-05", "close": 1.3944, "volume": 5020.0}, {"date": "2012-04-11", "close": 1.31472, "volume": 2008.0}, {"date": "2012-04-12", "close": 1.32468, "volume": 25728.0}, {"date": "2012-04-13", "close": 1.30476, "volume": 77248.0}, {"date": "2012-04-16", "close": 1.31472, "volume": 397.0}, {"date": "2012-04-17", "close": 1.31472, "volume": 5020.0}, {"date": "2012-04-18", "close": 1.33464, "volume": 6024.0}, {"date": "2012-04-19", "close": 1.245, "volume": 4927.0}, {"date": "2012-04-20", "close": 1.30476, "volume": 20857.0}, {"date": "2012-04-24", "close": 1.31472, "volume": 32679.0}, {"date": "2012-04-26", "close": 1.29978, "volume": 3121.0}, {"date": "2012-04-30", "close": 1.30476, "volume": 1317.0}, {"date": "2012-05-01", "close": 1.3446, "volume": 6432.0}, {"date": "2012-05-02", "close": 1.26492, "volume": 2401.0}, {"date": "2012-05-03", "close": 1.29978, "volume": 502888.0}, {"date": "2012-05-04", "close": 1.27488, "volume": 71102.0}, {"date": "2012-05-09", "close": 1.30476, "volume": 13721.0}, {"date": "2012-05-10", "close": 1.27488, "volume": 4807.0}, {"date": "2012-05-11", "close": 1.25496, "volume": 15488.0}, {"date": "2012-05-14", "close": 1.25496, "volume": 910.0}, {"date": "2012-05-15", "close": 1.25496, "volume": 2000.0}, {"date": "2012-05-16", "close": 1.25496, "volume": 645.0}, {"date": "2012-05-21", "close": 1.24998, "volume": 521.0}, {"date": "2012-05-23", "close": 1.23504, "volume": 10343.0}, {"date": "2012-05-25", "close": 1.245, "volume": 17494.0}, {"date": "2012-05-28", "close": 1.245, "volume": 3072.0}, {"date": "2012-05-29", "close": 1.27488, "volume": 10202.0}, {"date": "2012-05-30", "close": 1.27488, "volume": 470.0}, {"date": "2012-05-31", "close": 1.21512, "volume": 38084.0}, {"date": "2012-06-04", "close": 1.2201, "volume": 20416.0}, {"date": "2012-06-05", "close": 1.2201, "volume": 260.0}, {"date": "2012-06-06", "close": 1.24998, "volume": 4816.0}, {"date": "2012-06-07", "close": 1.245, "volume": 1018.0}, {"date": "2012-06-08", "close": 1.25496, "volume": 19076.0}, {"date": "2012-06-12", "close": 1.25496, "volume": 55221.0}, {"date": "2012-06-13", "close": 1.25496, "volume": 16403.0}, {"date": "2012-06-14", "close": 1.23504, "volume": 15784.0}, {"date": "2012-06-15", "close": 1.21512, "volume": 8880.0}, {"date": "2012-06-18", "close": 1.25496, "volume": 3147.0}, {"date": "2012-06-19", "close": 1.21014, "volume": 9089.0}, {"date": "2012-06-20", "close": 1.21014, "volume": 7693.0}, {"date": "2012-06-21", "close": 1.21512, "volume": 931.0}, {"date": "2012-06-22", "close": 1.25496, "volume": 3285.0}, {"date": "2012-06-25", "close": 1.15536, "volume": 2036.0}, {"date": "2012-06-26", "close": 1.1952, "volume": 1252.0}, {"date": "2012-06-27", "close": 1.21512, "volume": 249.0}, {"date": "2012-06-28", "close": 1.21512, "volume": 133.0}, {"date": "2012-07-09", "close": 1.23504, "volume": 7790.0}, {"date": "2012-07-10", "close": 1.23504, "volume": 4281.0}, {"date": "2012-07-12", "close": 1.22508, "volume": 2270.0}, {"date": "2012-07-13", "close": 1.22508, "volume": 271.0}, {"date": "2012-07-16", "close": 1.27986, "volume": 5555.0}, {"date": "2012-07-17", "close": 1.26492, "volume": 8528.0}, {"date": "2012-07-19", "close": 1.25496, "volume": 663.0}, {"date": "2012-07-23", "close": 1.27488, "volume": 10726.0}, {"date": "2012-07-24", "close": 1.245, "volume": 179.0}, {"date": "2012-07-25", "close": 1.27488, "volume": 2912.0}, {"date": "2012-07-26", "close": 1.2948, "volume": 58407.0}, {"date": "2012-07-30", "close": 1.23504, "volume": 1287.0}, {"date": "2012-08-01", "close": 1.29978, "volume": 3942.0}, {"date": "2012-08-02", "close": 1.35456, "volume": 16822.0}, {"date": "2012-08-03", "close": 1.34958, "volume": 1684.0}, {"date": "2012-08-06", "close": 1.34958, "volume": 1058.0}, {"date": "2012-08-07", "close": 1.36452, "volume": 41280.0}, {"date": "2012-08-08", "close": 1.3446, "volume": 31632.0}, {"date": "2012-08-09", "close": 1.3446, "volume": 878.0}, {"date": "2012-08-10", "close": 1.3446, "volume": 2008.0}, {"date": "2012-08-13", "close": 1.3446, "volume": 226.0}, {"date": "2012-08-14", "close": 1.33464, "volume": 94926.0}, {"date": "2012-08-15", "close": 1.32966, "volume": 41560.0}, {"date": "2012-08-16", "close": 1.33464, "volume": 24846.0}, {"date": "2012-08-17", "close": 1.36452, "volume": 722.0}, {"date": "2012-08-20", "close": 1.37448, "volume": 11586.0}, {"date": "2012-08-21", "close": 1.36452, "volume": 555.0}, {"date": "2012-08-22", "close": 1.35456, "volume": 126.0}, {"date": "2012-08-23", "close": 1.3944, "volume": 14757.0}, {"date": "2012-08-24", "close": 1.3944, "volume": 14526.0}, {"date": "2012-08-27", "close": 1.38444, "volume": 5996.0}, {"date": "2012-08-28", "close": 1.38444, "volume": 4518.0}, {"date": "2012-08-29", "close": 1.41432, "volume": 13519.0}, {"date": "2012-08-31", "close": 1.3944, "volume": 723.0}, {"date": "2012-09-03", "close": 1.40436, "volume": 39950.0}, {"date": "2012-09-04", "close": 1.37448, "volume": 1556.0}, {"date": "2012-09-05", "close": 1.35456, "volume": 7249.0}, {"date": "2012-09-10", "close": 1.35456, "volume": 1104.0}, {"date": "2012-09-11", "close": 1.43424, "volume": 44261.0}, {"date": "2012-09-12", "close": 1.45416, "volume": 2924.0}, {"date": "2012-09-13", "close": 1.40436, "volume": 3835.0}, {"date": "2012-09-14", "close": 1.31472, "volume": 337.0}, {"date": "2012-09-17", "close": 1.3944, "volume": 34533.0}, {"date": "2012-09-18", "close": 1.38444, "volume": 20747.0}, {"date": "2012-09-19", "close": 1.3944, "volume": 40161.0}, {"date": "2012-09-20", "close": 1.3944, "volume": 2226.0}, {"date": "2012-09-21", "close": 1.37448, "volume": 16351.0}, {"date": "2012-09-24", "close": 1.3944, "volume": 1001.0}, {"date": "2012-09-25", "close": 1.3446, "volume": 276.0}, {"date": "2012-09-26", "close": 1.38444, "volume": 3068.0}, {"date": "2012-09-27", "close": 1.38444, "volume": 6645.0}, {"date": "2012-09-28", "close": 1.4442, "volume": 276554.0}, {"date": "2012-10-01", "close": 1.40934, "volume": 175.0}, {"date": "2012-10-02", "close": 1.40436, "volume": 14904.0}, {"date": "2012-10-03", "close": 1.45416, "volume": 14515.0}, {"date": "2012-10-04", "close": 1.42428, "volume": 4182.0}, {"date": "2012-10-05", "close": 1.3944, "volume": 44915.0}, {"date": "2012-10-08", "close": 1.41432, "volume": 941.0}, {"date": "2012-10-10", "close": 1.47408, "volume": 1293.0}, {"date": "2012-10-11", "close": 1.37448, "volume": 13591.0}, {"date": "2012-10-12", "close": 1.42428, "volume": 18779.0}, {"date": "2012-10-15", "close": 1.3944, "volume": 1660.0}, {"date": "2012-10-16", "close": 1.43424, "volume": 611.0}, {"date": "2012-10-19", "close": 1.47408, "volume": 763.0}, {"date": "2012-10-22", "close": 1.43424, "volume": 3611.0}, {"date": "2012-10-23", "close": 1.43424, "volume": 653.0}, {"date": "2012-10-24", "close": 1.47408, "volume": 16175.0}, {"date": "2012-10-25", "close": 1.53384, "volume": 5372.0}, {"date": "2012-10-26", "close": 1.50894, "volume": 1811.0}, {"date": "2012-10-29", "close": 1.50894, "volume": 1.0}, {"date": "2012-10-31", "close": 1.51392, "volume": 3658.0}, {"date": "2012-11-01", "close": 1.52886, "volume": 13417.0}, {"date": "2012-11-02", "close": 1.5438, "volume": 96238.0}, {"date": "2012-11-05", "close": 1.5438, "volume": 1310.0}, {"date": "2012-11-06", "close": 1.494, "volume": 1858.0}, {"date": "2012-11-07", "close": 1.47408, "volume": 1631.0}, {"date": "2012-11-08", "close": 1.47408, "volume": 1335.0}, {"date": "2012-11-09", "close": 1.48404, "volume": 1978.0}, {"date": "2012-11-12", "close": 1.48404, "volume": 148.0}, {"date": "2012-11-13", "close": 1.494, "volume": 276870.0}, {"date": "2012-11-14", "close": 1.48404, "volume": 6121.0}, {"date": "2012-11-15", "close": 1.48404, "volume": 2395.0}, {"date": "2012-11-16", "close": 1.48404, "volume": 596.0}, {"date": "2012-11-20", "close": 1.45416, "volume": 208.0}, {"date": "2012-11-21", "close": 1.48404, "volume": 1399.0}, {"date": "2012-11-22", "close": 1.48404, "volume": 345.0}, {"date": "2012-11-23", "close": 1.46412, "volume": 358.0}, {"date": "2012-11-26", "close": 1.50894, "volume": 3889.0}, {"date": "2012-11-27", "close": 1.494, "volume": 450.0}, {"date": "2012-11-28", "close": 1.48902, "volume": 80321.0}, {"date": "2012-11-29", "close": 1.52886, "volume": 38221.0}, {"date": "2012-11-30", "close": 1.52886, "volume": 8402.0}, {"date": "2012-12-04", "close": 1.48404, "volume": 12724.0}, {"date": "2012-12-05", "close": 1.51392, "volume": 6096.0}, {"date": "2012-12-06", "close": 1.47906, "volume": 6756.0}, {"date": "2012-12-07", "close": 1.47408, "volume": 18195.0}, {"date": "2012-12-10", "close": 1.45914, "volume": 440.0}, {"date": "2012-12-11", "close": 1.45416, "volume": 9182.0}, {"date": "2012-12-13", "close": 1.41432, "volume": 772.0}, {"date": "2012-12-14", "close": 1.47408, "volume": 887.0}, {"date": "2012-12-17", "close": 1.48902, "volume": 16384.0}, {"date": "2012-12-18", "close": 1.48404, "volume": 1250.0}, {"date": "2012-12-19", "close": 1.48404, "volume": 39220.0}, {"date": "2012-12-20", "close": 1.494, "volume": 1065.0}, {"date": "2012-12-24", "close": 1.50396, "volume": 28743.0}, {"date": "2013-01-02", "close": 1.52388, "volume": 293.0}, {"date": "2013-01-03", "close": 1.5438, "volume": 12418.0}, {"date": "2013-01-04", "close": 1.51392, "volume": 10103.0}, {"date": "2013-01-07", "close": 1.5189, "volume": 6705.0}, {"date": "2013-01-08", "close": 1.53384, "volume": 2704.0}, {"date": "2013-01-09", "close": 1.56372, "volume": 30120.0}, {"date": "2013-01-10", "close": 1.56372, "volume": 11727.0}, {"date": "2013-01-11", "close": 1.5438, "volume": 17234.0}, {"date": "2013-01-14", "close": 1.52388, "volume": 71679.0}, {"date": "2013-01-15", "close": 1.5189, "volume": 14636.0}, {"date": "2013-01-16", "close": 1.51392, "volume": 315.0}, {"date": "2013-01-17", "close": 1.47906, "volume": 1151.0}, {"date": "2013-01-18", "close": 1.48404, "volume": 1872.0}, {"date": "2013-01-21", "close": 1.50894, "volume": 11381.0}, {"date": "2013-01-22", "close": 1.50396, "volume": 3028.0}, {"date": "2013-01-23", "close": 1.5438, "volume": 51315.0}, {"date": "2013-01-24", "close": 1.5438, "volume": 13180.0}, {"date": "2013-01-25", "close": 1.56372, "volume": 9426.0}, {"date": "2013-01-29", "close": 1.5438, "volume": 20728.0}, {"date": "2013-01-30", "close": 1.5438, "volume": 623.0}, {"date": "2013-02-01", "close": 1.5438, "volume": 11907.0}, {"date": "2013-02-04", "close": 1.56372, "volume": 72390.0}, {"date": "2013-02-06", "close": 1.494, "volume": 3525.0}, {"date": "2013-02-07", "close": 1.50396, "volume": 912.0}, {"date": "2013-02-08", "close": 1.52388, "volume": 9570.0}, {"date": "2013-02-11", "close": 1.51392, "volume": 23766.0}, {"date": "2013-02-12", "close": 1.56372, "volume": 1963.0}, {"date": "2013-02-13", "close": 1.52886, "volume": 20080.0}, {"date": "2013-02-14", "close": 1.5189, "volume": 3017.0}, {"date": "2013-02-15", "close": 1.5189, "volume": 4945.0}, {"date": "2013-02-18", "close": 1.5189, "volume": 805.0}, {"date": "2013-02-19", "close": 1.54878, "volume": 15155.0}, {"date": "2013-02-20", "close": 1.5687, "volume": 10932.0}, {"date": "2013-02-21", "close": 1.55376, "volume": 11590.0}, {"date": "2013-02-22", "close": 1.52388, "volume": 15582.0}, {"date": "2013-02-25", "close": 1.56372, "volume": 26223.0}, {"date": "2013-02-26", "close": 1.5936, "volume": 18681.0}, {"date": "2013-02-27", "close": 1.5438, "volume": 6199.0}, {"date": "2013-02-28", "close": 1.52886, "volume": 3636.0}, {"date": "2013-03-04", "close": 1.52886, "volume": 2389.0}, {"date": "2013-03-05", "close": 1.494, "volume": 302.0}, {"date": "2013-03-06", "close": 1.47408, "volume": 1517.0}, {"date": "2013-03-07", "close": 1.494, "volume": 3255.0}, {"date": "2013-03-08", "close": 1.47408, "volume": 205.0}, {"date": "2013-03-11", "close": 1.494, "volume": 49795.0}, {"date": "2013-03-12", "close": 1.51392, "volume": 10888.0}, {"date": "2013-03-13", "close": 1.52388, "volume": 10528.0}, {"date": "2013-03-14", "close": 1.494, "volume": 2950.0}, {"date": "2013-03-18", "close": 1.51392, "volume": 5333.0}, {"date": "2013-03-19", "close": 1.4691, "volume": 39257.0}, {"date": "2013-03-20", "close": 1.48902, "volume": 5206.0}, {"date": "2013-03-21", "close": 1.52388, "volume": 1587.0}, {"date": "2013-03-22", "close": 1.4691, "volume": 548.0}, {"date": "2013-03-25", "close": 1.52388, "volume": 832.0}, {"date": "2013-03-27", "close": 1.51392, "volume": 4876.0}, {"date": "2013-04-15", "close": 1.41432, "volume": 942.0}, {"date": "2013-04-16", "close": 1.51392, "volume": 12114.0}, {"date": "2013-04-17", "close": 1.494, "volume": 55361.0}, {"date": "2013-04-18", "close": 1.47408, "volume": 6604.0}, {"date": "2013-04-19", "close": 1.47408, "volume": 22316.0}, {"date": "2013-04-22", "close": 1.4442, "volume": 8786.0}, {"date": "2013-04-23", "close": 1.46412, "volume": 12669.0}, {"date": "2013-04-24", "close": 1.44918, "volume": 4142.0}, {"date": "2013-04-26", "close": 1.36452, "volume": 618.0}, {"date": "2013-04-29", "close": 1.35954, "volume": 622.0}, {"date": "2013-04-30", "close": 1.4442, "volume": 2417.0}, {"date": "2013-05-01", "close": 1.3944, "volume": 1416.0}, {"date": "2013-05-02", "close": 1.35456, "volume": 1358.0}, {"date": "2013-05-03", "close": 1.46412, "volume": 12025.0}, {"date": "2013-05-07", "close": 1.494, "volume": 3209.0}, {"date": "2013-05-08", "close": 1.50396, "volume": 1619.0}, {"date": "2013-05-10", "close": 1.47408, "volume": 9610.0}, {"date": "2013-05-13", "close": 1.46412, "volume": 1591.0}, {"date": "2013-05-14", "close": 1.46412, "volume": 18422.0}, {"date": "2013-05-15", "close": 1.45416, "volume": 2972.0}, {"date": "2013-05-16", "close": 1.48404, "volume": 171159.0}, {"date": "2013-05-17", "close": 1.4442, "volume": 671.0}, {"date": "2013-05-20", "close": 1.51392, "volume": 1415.0}, {"date": "2013-05-21", "close": 1.51392, "volume": 29045.0}, {"date": "2013-05-22", "close": 1.4442, "volume": 850.0}, {"date": "2013-05-23", "close": 1.46412, "volume": 33742.0}, {"date": "2013-05-24", "close": 1.4442, "volume": 21564.0}, {"date": "2013-05-27", "close": 1.4442, "volume": 3157.0}, {"date": "2013-05-28", "close": 1.51392, "volume": 11914.0}, {"date": "2013-05-29", "close": 1.5936, "volume": 99354.0}, {"date": "2013-05-30", "close": 1.57368, "volume": 57959.0}, {"date": "2013-05-31", "close": 1.6434, "volume": 2508.0}, {"date": "2013-06-03", "close": 1.5936, "volume": 1714.0}, {"date": "2013-06-04", "close": 1.6434, "volume": 13167.0}, {"date": "2013-06-05", "close": 1.63344, "volume": 38006.0}, {"date": "2013-06-06", "close": 1.65336, "volume": 4634.0}, {"date": "2013-06-11", "close": 1.60356, "volume": 10040.0}, {"date": "2013-06-12", "close": 1.61352, "volume": 5781.0}, {"date": "2013-06-13", "close": 1.67328, "volume": 1776.0}, {"date": "2013-06-17", "close": 1.60356, "volume": 2985.0}, {"date": "2013-06-18", "close": 1.60356, "volume": 2712.0}, {"date": "2013-06-19", "close": 1.63344, "volume": 3861.0}, {"date": "2013-06-20", "close": 1.6434, "volume": 4556.0}, {"date": "2013-06-21", "close": 1.60356, "volume": 11.0}, {"date": "2013-06-24", "close": 1.63344, "volume": 3487.0}, {"date": "2013-06-25", "close": 1.5936, "volume": 49359.0}, {"date": "2013-06-26", "close": 1.61352, "volume": 5056.0}, {"date": "2013-06-27", "close": 1.61352, "volume": 1089.0}, {"date": "2013-06-28", "close": 1.63344, "volume": 9626.0}, {"date": "2013-07-01", "close": 1.65336, "volume": 15093.0}, {"date": "2013-07-02", "close": 1.67328, "volume": 4838.0}, {"date": "2013-07-03", "close": 1.6932, "volume": 2157.0}, {"date": "2013-07-04", "close": 1.743, "volume": 2345.0}, {"date": "2013-07-05", "close": 1.78284, "volume": 1548.0}, {"date": "2013-07-08", "close": 1.72308, "volume": 1037.0}, {"date": "2013-07-09", "close": 1.72308, "volume": 3824.0}, {"date": "2013-07-10", "close": 1.743, "volume": 7118.0}, {"date": "2013-07-11", "close": 1.71312, "volume": 13204.0}, {"date": "2013-07-12", "close": 1.6932, "volume": 16516.0}, {"date": "2013-07-15", "close": 1.67328, "volume": 2415.0}, {"date": "2013-07-16", "close": 1.68324, "volume": 414.0}, {"date": "2013-07-17", "close": 1.61352, "volume": 298.0}, {"date": "2013-07-18", "close": 1.63842, "volume": 1518.0}, {"date": "2013-07-19", "close": 1.63842, "volume": 2393.0}, {"date": "2013-07-22", "close": 1.60854, "volume": 491.0}, {"date": "2013-07-24", "close": 1.5936, "volume": 5118.0}, {"date": "2013-07-25", "close": 1.5936, "volume": 639.0}, {"date": "2013-07-26", "close": 1.64838, "volume": 3225.0}, {"date": "2013-07-29", "close": 1.58364, "volume": 206.0}, {"date": "2013-07-31", "close": 1.60356, "volume": 497.0}, {"date": "2013-08-01", "close": 1.5936, "volume": 107.0}, {"date": "2013-08-02", "close": 1.6434, "volume": 1050.0}, {"date": "2013-08-05", "close": 1.6185, "volume": 175.0}, {"date": "2013-08-06", "close": 1.6185, "volume": 16102.0}, {"date": "2013-08-07", "close": 1.5936, "volume": 2510.0}, {"date": "2013-08-08", "close": 1.50894, "volume": 25100.0}, {"date": "2013-08-09", "close": 1.52886, "volume": 25312.0}, {"date": "2013-08-12", "close": 1.50396, "volume": 25334.0}, {"date": "2013-08-13", "close": 1.58364, "volume": 7118.0}, {"date": "2013-08-14", "close": 1.494, "volume": 9418.0}, {"date": "2013-08-15", "close": 1.5438, "volume": 42917.0}, {"date": "2013-08-16", "close": 1.48404, "volume": 10295.0}, {"date": "2013-08-19", "close": 1.48404, "volume": 6024.0}, {"date": "2013-08-20", "close": 1.53882, "volume": 1545897.0}, {"date": "2013-08-22", "close": 1.46412, "volume": 2771.0}, {"date": "2013-08-23", "close": 1.46412, "volume": 20359.0}, {"date": "2013-08-26", "close": 1.45416, "volume": 3561.0}, {"date": "2013-08-28", "close": 1.45416, "volume": 2008.0}, {"date": "2013-08-30", "close": 1.45416, "volume": 16163.0}, {"date": "2013-09-02", "close": 1.494, "volume": 20374.0}, {"date": "2013-09-03", "close": 1.43424, "volume": 1006606.0}, {"date": "2013-09-04", "close": 1.50396, "volume": 214764.0}, {"date": "2013-09-05", "close": 1.50894, "volume": 6731.0}, {"date": "2013-09-06", "close": 1.50894, "volume": 103.0}, {"date": "2013-09-09", "close": 1.5189, "volume": 25814.0}, {"date": "2013-09-10", "close": 1.5438, "volume": 5781.0}, {"date": "2013-09-11", "close": 1.55376, "volume": 17874.0}, {"date": "2013-09-12", "close": 1.55376, "volume": 1489.0}, {"date": "2013-09-13", "close": 1.5438, "volume": 6357.0}, {"date": "2013-09-16", "close": 1.5687, "volume": 13609.0}, {"date": "2013-09-17", "close": 1.60356, "volume": 35293.0}, {"date": "2013-09-18", "close": 1.5936, "volume": 3857.0}, {"date": "2013-09-19", "close": 1.60356, "volume": 3888.0}, {"date": "2013-09-20", "close": 1.60356, "volume": 10.0}, {"date": "2013-09-23", "close": 1.62348, "volume": 4804.0}, {"date": "2013-09-24", "close": 1.5936, "volume": 56341.0}, {"date": "2013-09-26", "close": 1.5936, "volume": 1564.0}, {"date": "2013-09-27", "close": 1.5936, "volume": 5369.0}, {"date": "2013-09-30", "close": 1.58364, "volume": 3820.0}, {"date": "2013-10-01", "close": 1.494, "volume": 74.0}, {"date": "2013-10-02", "close": 1.56372, "volume": 52351.0}, {"date": "2013-10-07", "close": 1.56372, "volume": 516.0}, {"date": "2013-10-08", "close": 1.5687, "volume": 3033.0}, {"date": "2013-10-09", "close": 1.5936, "volume": 1237.0}, {"date": "2013-10-11", "close": 1.55376, "volume": 927.0}, {"date": "2013-10-14", "close": 1.55874, "volume": 2257.0}, {"date": "2013-10-15", "close": 1.6434, "volume": 139.0}, {"date": "2013-10-16", "close": 1.56372, "volume": 70509.0}, {"date": "2013-10-17", "close": 1.56372, "volume": 37017.0}, {"date": "2013-10-18", "close": 1.56372, "volume": 8614.0}, {"date": "2013-10-21", "close": 1.56372, "volume": 957.0}, {"date": "2013-10-22", "close": 1.5936, "volume": 56784.0}, {"date": "2013-10-23", "close": 1.55376, "volume": 12683.0}, {"date": "2013-10-24", "close": 1.55376, "volume": 2379.0}, {"date": "2013-10-25", "close": 1.56372, "volume": 42012.0}, {"date": "2013-10-29", "close": 1.56372, "volume": 904.0}, {"date": "2013-10-30", "close": 1.57368, "volume": 6649.0}, {"date": "2013-10-31", "close": 1.56372, "volume": 950.0}, {"date": "2013-11-01", "close": 1.56372, "volume": 86.0}, {"date": "2013-11-04", "close": 1.56372, "volume": 4056.0}, {"date": "2013-11-05", "close": 1.5438, "volume": 10953.0}, {"date": "2013-11-06", "close": 1.54878, "volume": 21088.0}, {"date": "2013-11-07", "close": 1.52388, "volume": 16849.0}, {"date": "2013-11-08", "close": 1.53384, "volume": 741.0}, {"date": "2013-11-11", "close": 1.51392, "volume": 4359.0}, {"date": "2013-11-13", "close": 1.50396, "volume": 506.0}, {"date": "2013-11-14", "close": 1.53384, "volume": 9933.0}, {"date": "2013-11-18", "close": 1.51392, "volume": 4957.0}, {"date": "2013-11-19", "close": 1.50396, "volume": 10145.0}, {"date": "2013-11-20", "close": 1.50396, "volume": 1521.0}, {"date": "2013-11-21", "close": 1.50396, "volume": 155.0}, {"date": "2013-11-22", "close": 1.47906, "volume": 7282.0}, {"date": "2013-11-25", "close": 1.494, "volume": 16578.0}, {"date": "2013-11-26", "close": 1.5438, "volume": 2978.0}, {"date": "2013-11-27", "close": 1.494, "volume": 5848.0}, {"date": "2013-11-28", "close": 1.494, "volume": 553.0}, {"date": "2013-11-29", "close": 1.5438, "volume": 30120.0}, {"date": "2013-12-02", "close": 1.5936, "volume": 13211.0}, {"date": "2013-12-03", "close": 1.494, "volume": 1287.0}, {"date": "2013-12-04", "close": 1.49898, "volume": 8642.0}, {"date": "2013-12-05", "close": 1.50396, "volume": 93.0}, {"date": "2013-12-06", "close": 1.4442, "volume": 6956.0}, {"date": "2013-12-09", "close": 1.4442, "volume": 516.0}, {"date": "2013-12-10", "close": 1.50396, "volume": 1539.0}, {"date": "2013-12-13", "close": 1.494, "volume": 13972.0}, {"date": "2013-12-16", "close": 1.494, "volume": 51808.0}, {"date": "2013-12-17", "close": 1.55376, "volume": 4320.0}, {"date": "2013-12-18", "close": 1.5438, "volume": 606.0}, {"date": "2013-12-20", "close": 1.5438, "volume": 9434.0}, {"date": "2013-12-23", "close": 1.44918, "volume": 511.0}, {"date": "2013-12-24", "close": 1.53384, "volume": 11248.0}, {"date": "2013-12-27", "close": 1.56372, "volume": 259.0}, {"date": "2013-12-30", "close": 1.5936, "volume": 772.0}, {"date": "2013-12-31", "close": 1.5438, "volume": 343.0}, {"date": "2014-01-03", "close": 1.5438, "volume": 726.0}, {"date": "2014-01-06", "close": 1.5936, "volume": 5732.0}, {"date": "2014-01-07", "close": 1.62348, "volume": 20582.0}, {"date": "2014-01-08", "close": 1.63344, "volume": 7923.0}, {"date": "2014-01-09", "close": 1.6434, "volume": 345.0}, {"date": "2014-01-10", "close": 1.6434, "volume": 790.0}, {"date": "2014-01-13", "close": 1.65336, "volume": 602.0}, {"date": "2014-01-14", "close": 1.6434, "volume": 1906.0}, {"date": "2014-01-15", "close": 1.65336, "volume": 53292.0}, {"date": "2014-01-16", "close": 1.60356, "volume": 26093.0}, {"date": "2014-01-17", "close": 1.5936, "volume": 953.0}, {"date": "2014-01-21", "close": 1.62348, "volume": 8821.0}, {"date": "2014-01-22", "close": 1.5936, "volume": 1451.0}, {"date": "2014-01-23", "close": 1.5936, "volume": 689.0}, {"date": "2014-01-24", "close": 1.5936, "volume": 434.0}, {"date": "2014-01-28", "close": 1.5936, "volume": 3934.0}, {"date": "2014-01-29", "close": 1.63344, "volume": 7840.0}, {"date": "2014-01-30", "close": 1.63344, "volume": 3063.0}, {"date": "2014-01-31", "close": 1.66332, "volume": 1253.0}, {"date": "2014-02-03", "close": 1.60356, "volume": 9612.0}, {"date": "2014-02-04", "close": 1.60356, "volume": 23999.0}, {"date": "2014-02-05", "close": 1.57368, "volume": 2042.0}, {"date": "2014-02-07", "close": 1.57368, "volume": 8864.0}, {"date": "2014-02-10", "close": 1.53384, "volume": 1112.0}, {"date": "2014-02-11", "close": 1.53384, "volume": 12543.0}, {"date": "2014-02-12", "close": 1.52388, "volume": 444.0}, {"date": "2014-02-13", "close": 1.51392, "volume": 15239.0}, {"date": "2014-02-14", "close": 1.48404, "volume": 1964.0}, {"date": "2014-02-17", "close": 1.5438, "volume": 2814.0}, {"date": "2014-02-18", "close": 1.48404, "volume": 173.0}, {"date": "2014-02-19", "close": 1.45416, "volume": 10132.0}, {"date": "2014-02-20", "close": 1.4193, "volume": 399.0}, {"date": "2014-02-21", "close": 1.4193, "volume": 118.0}, {"date": "2014-02-24", "close": 1.43424, "volume": 6826.0}, {"date": "2014-02-25", "close": 1.50396, "volume": 38729.0}, {"date": "2014-02-26", "close": 1.44918, "volume": 393.0}, {"date": "2014-02-27", "close": 1.48404, "volume": 10040.0}, {"date": "2014-03-03", "close": 1.494, "volume": 1004.0}, {"date": "2014-03-04", "close": 1.45416, "volume": 105.0}, {"date": "2014-03-06", "close": 1.4691, "volume": 52011.0}, {"date": "2014-03-07", "close": 1.48404, "volume": 1506.0}, {"date": "2014-03-10", "close": 1.5438, "volume": 5864.0}, {"date": "2014-03-11", "close": 1.48404, "volume": 398.0}, {"date": "2014-03-12", "close": 1.48404, "volume": 1575.0}, {"date": "2014-03-14", "close": 1.494, "volume": 247.0}, {"date": "2014-03-17", "close": 1.48404, "volume": 3342.0}, {"date": "2014-03-18", "close": 1.494, "volume": 14749.0}, {"date": "2014-03-19", "close": 1.494, "volume": 6798.0}, {"date": "2014-03-20", "close": 1.494, "volume": 3815.0}, {"date": "2014-03-24", "close": 1.45416, "volume": 63.0}, {"date": "2014-03-25", "close": 1.42428, "volume": 36.0}, {"date": "2014-03-26", "close": 1.40436, "volume": 15166.0}, {"date": "2014-03-28", "close": 1.41432, "volume": 767.0}, {"date": "2014-03-31", "close": 1.43424, "volume": 24.0}, {"date": "2014-04-01", "close": 1.48404, "volume": 12007.0}, {"date": "2014-04-02", "close": 1.43424, "volume": 1538.0}, {"date": "2014-04-03", "close": 1.45416, "volume": 2.0}, {"date": "2014-04-04", "close": 1.4442, "volume": 13363.0}, {"date": "2014-04-07", "close": 1.4442, "volume": 3904.0}, {"date": "2014-04-08", "close": 1.42926, "volume": 9265.0}, {"date": "2014-04-09", "close": 1.4193, "volume": 919.0}, {"date": "2014-04-10", "close": 1.41432, "volume": 4216.0}, {"date": "2014-04-11", "close": 1.4442, "volume": 287.0}, {"date": "2014-04-14", "close": 1.41432, "volume": 62.0}, {"date": "2014-04-16", "close": 1.41432, "volume": 836.0}, {"date": "2014-04-17", "close": 1.4442, "volume": 2851.0}, {"date": "2014-04-22", "close": 1.47408, "volume": 573.0}, {"date": "2014-04-23", "close": 1.45416, "volume": 4081.0}, {"date": "2014-04-24", "close": 1.45416, "volume": 1656.0}, {"date": "2014-04-28", "close": 1.47408, "volume": 1485.0}, {"date": "2014-04-29", "close": 1.46412, "volume": 2870.0}, {"date": "2014-05-01", "close": 1.48404, "volume": 637.0}, {"date": "2014-05-02", "close": 1.51392, "volume": 66.0}, {"date": "2014-05-05", "close": 1.52388, "volume": 9233.0}, {"date": "2014-05-06", "close": 1.52388, "volume": 3109.0}, {"date": "2014-05-07", "close": 1.52388, "volume": 1601.0}, {"date": "2014-05-08", "close": 1.58364, "volume": 95.0}, {"date": "2014-05-09", "close": 1.50396, "volume": 1213.0}, {"date": "2014-05-12", "close": 1.55376, "volume": 3349.0}, {"date": "2014-05-13", "close": 1.5936, "volume": 4207.0}, {"date": "2014-05-14", "close": 1.5936, "volume": 6024.0}, {"date": "2014-05-15", "close": 1.60356, "volume": 682.0}, {"date": "2014-05-16", "close": 1.5936, "volume": 5310.0}, {"date": "2014-05-19", "close": 1.5936, "volume": 2565.0}, {"date": "2014-05-20", "close": 1.55376, "volume": 3082.0}, {"date": "2014-05-21", "close": 1.55874, "volume": 1051.0}, {"date": "2014-05-22", "close": 1.56372, "volume": 191.0}, {"date": "2014-05-23", "close": 1.57368, "volume": 3320.0}, {"date": "2014-05-26", "close": 1.55376, "volume": 12858.0}, {"date": "2014-05-27", "close": 1.5687, "volume": 82056.0}, {"date": "2014-05-28", "close": 1.5438, "volume": 255.0}, {"date": "2014-05-29", "close": 1.5936, "volume": 34380.0}, {"date": "2014-05-30", "close": 1.63344, "volume": 18141.0}, {"date": "2014-06-02", "close": 1.67328, "volume": 18663.0}, {"date": "2014-06-03", "close": 1.62846, "volume": 61240.0}, {"date": "2014-06-04", "close": 1.60356, "volume": 111149.0}, {"date": "2014-06-05", "close": 1.60356, "volume": 7829.0}, {"date": "2014-06-06", "close": 1.62348, "volume": 9957.0}, {"date": "2014-06-10", "close": 1.62348, "volume": 41233.0}, {"date": "2014-06-11", "close": 1.56372, "volume": 5976.0}, {"date": "2014-06-12", "close": 1.52388, "volume": 995.0}, {"date": "2014-06-16", "close": 1.53384, "volume": 9463.0}, {"date": "2014-06-17", "close": 1.53384, "volume": 247.0}, {"date": "2014-06-18", "close": 1.56372, "volume": 38913.0}, {"date": "2014-06-19", "close": 1.58364, "volume": 629.0}, {"date": "2014-06-20", "close": 1.53384, "volume": 3070.0}, {"date": "2014-06-23", "close": 1.55376, "volume": 6179.0}, {"date": "2014-06-24", "close": 1.5438, "volume": 13486.0}, {"date": "2014-06-25", "close": 1.5936, "volume": 12350.0}, {"date": "2014-06-26", "close": 1.6185, "volume": 4503.0}, {"date": "2014-06-27", "close": 1.63344, "volume": 9841.0}, {"date": "2014-06-30", "close": 1.6434, "volume": 362203.0}, {"date": "2014-07-01", "close": 1.68822, "volume": 110272.0}, {"date": "2014-07-02", "close": 1.67328, "volume": 2328.0}, {"date": "2014-07-03", "close": 1.71312, "volume": 11199.0}, {"date": "2014-07-04", "close": 1.6932, "volume": 355.0}, {"date": "2014-07-07", "close": 1.71312, "volume": 203.0}, {"date": "2014-07-09", "close": 1.6932, "volume": 841.0}, {"date": "2014-07-10", "close": 1.67328, "volume": 925.0}, {"date": "2014-07-11", "close": 1.71312, "volume": 301.0}, {"date": "2014-07-15", "close": 1.71312, "volume": 12583.0}, {"date": "2014-07-16", "close": 1.67328, "volume": 7137.0}, {"date": "2014-07-21", "close": 1.67328, "volume": 13414.0}, {"date": "2014-07-22", "close": 1.6932, "volume": 14110.0}, {"date": "2014-07-23", "close": 1.6932, "volume": 15548.0}, {"date": "2014-07-24", "close": 1.61352, "volume": 356.0}, {"date": "2014-07-25", "close": 1.6932, "volume": 388.0}, {"date": "2014-07-29", "close": 1.64838, "volume": 5679.0}, {"date": "2014-07-31", "close": 1.65336, "volume": 32.0}, {"date": "2014-08-01", "close": 1.65336, "volume": 2444.0}, {"date": "2014-08-05", "close": 1.65336, "volume": 3303.0}, {"date": "2014-08-07", "close": 1.6434, "volume": 15359.0}, {"date": "2014-08-08", "close": 1.68324, "volume": 1506.0}, {"date": "2014-08-11", "close": 1.65336, "volume": 951.0}, {"date": "2014-08-13", "close": 1.6683, "volume": 128.0}, {"date": "2014-08-18", "close": 1.65336, "volume": 7723.0}, {"date": "2014-08-19", "close": 1.68324, "volume": 1758032.0}, {"date": "2014-08-20", "close": 1.6683, "volume": 3914.0}, {"date": "2014-08-21", "close": 1.65336, "volume": 603.0}, {"date": "2014-08-22", "close": 1.743, "volume": 1357708.0}, {"date": "2014-08-25", "close": 1.743, "volume": 828.0}, {"date": "2014-08-26", "close": 1.77786, "volume": 1011918.0}, {"date": "2014-08-27", "close": 1.7928, "volume": 3332914.0}, {"date": "2014-08-28", "close": 1.7928, "volume": 421.0}, {"date": "2014-09-01", "close": 1.80276, "volume": 11274.0}, {"date": "2014-09-02", "close": 1.7928, "volume": 2550.0}, {"date": "2014-09-03", "close": 1.7928, "volume": 7982.0}, {"date": "2014-09-04", "close": 1.82268, "volume": 11035.0}, {"date": "2014-09-05", "close": 1.81272, "volume": 16064.0}, {"date": "2014-09-09", "close": 1.80276, "volume": 15025.0}, {"date": "2014-09-10", "close": 1.81272, "volume": 747.0}, {"date": "2014-09-11", "close": 1.78284, "volume": 2056.0}, {"date": "2014-09-15", "close": 1.7928, "volume": 602.0}, {"date": "2014-09-16", "close": 1.78284, "volume": 306285.0}, {"date": "2014-09-17", "close": 1.78284, "volume": 260265.0}, {"date": "2014-09-22", "close": 1.81272, "volume": 254.0}, {"date": "2014-09-24", "close": 1.80276, "volume": 2321.0}, {"date": "2014-09-25", "close": 1.7928, "volume": 1409.0}, {"date": "2014-09-26", "close": 1.78284, "volume": 10926.0}, {"date": "2014-09-29", "close": 1.78284, "volume": 2158.0}, {"date": "2014-09-30", "close": 1.7928, "volume": 32028.0}, {"date": "2014-10-01", "close": 1.78284, "volume": 82.0}, {"date": "2014-10-08", "close": 1.7928, "volume": 40661.0}, {"date": "2014-10-09", "close": 1.7928, "volume": 1546.0}, {"date": "2014-10-10", "close": 1.7928, "volume": 242221.0}, {"date": "2014-10-14", "close": 1.71312, "volume": 222.0}, {"date": "2014-10-15", "close": 1.743, "volume": 200803.0}, {"date": "2014-10-16", "close": 1.743, "volume": 80613.0}, {"date": "2014-10-17", "close": 1.743, "volume": 899.0}, {"date": "2014-10-20", "close": 1.743, "volume": 688.0}, {"date": "2014-10-21", "close": 1.743, "volume": 6058.0}, {"date": "2014-10-22", "close": 1.743, "volume": 667.0}, {"date": "2014-10-23", "close": 1.73304, "volume": 15387.0}, {"date": "2014-10-24", "close": 1.73304, "volume": 1004.0}, {"date": "2014-10-27", "close": 1.72308, "volume": 10040.0}, {"date": "2014-10-28", "close": 1.67826, "volume": 62505.0}, {"date": "2014-10-30", "close": 1.72308, "volume": 4369.0}, {"date": "2014-11-03", "close": 1.72308, "volume": 289.0}, {"date": "2014-11-07", "close": 1.72308, "volume": 594.0}, {"date": "2014-11-10", "close": 1.7928, "volume": 1221.0}, {"date": "2014-11-11", "close": 1.743, "volume": 2670.0}, {"date": "2014-11-12", "close": 1.743, "volume": 4922.0}, {"date": "2014-11-13", "close": 1.743, "volume": 525.0}, {"date": "2014-11-14", "close": 1.743, "volume": 263.0}, {"date": "2014-11-17", "close": 1.72308, "volume": 753.0}, {"date": "2014-11-19", "close": 1.72308, "volume": 583.0}, {"date": "2014-11-20", "close": 1.73304, "volume": 271.0}, {"date": "2014-11-21", "close": 1.80276, "volume": 2689.0}, {"date": "2014-11-24", "close": 1.72308, "volume": 263.0}, {"date": "2014-11-25", "close": 1.77288, "volume": 1187.0}, {"date": "2014-11-26", "close": 1.78284, "volume": 15448.0}, {"date": "2014-11-27", "close": 1.8177, "volume": 9654.0}, {"date": "2014-11-28", "close": 1.8426, "volume": 11207.0}, {"date": "2014-12-01", "close": 1.8426, "volume": 6819.0}, {"date": "2014-12-03", "close": 1.8924, "volume": 21624.0}, {"date": "2014-12-04", "close": 1.8924, "volume": 2404.0}, {"date": "2014-12-05", "close": 1.90236, "volume": 77059.0}, {"date": "2014-12-08", "close": 1.92726, "volume": 948418.0}, {"date": "2014-12-09", "close": 2.01192, "volume": 34091.0}, {"date": "2014-12-10", "close": 2.01192, "volume": 1287735.0}, {"date": "2014-12-11", "close": 2.01192, "volume": 640242.0}, {"date": "2014-12-12", "close": 2.0667, "volume": 56918.0}, {"date": "2014-12-15", "close": 2.0916, "volume": 7530.0}, {"date": "2014-12-16", "close": 2.05176, "volume": 4451.0}, {"date": "2014-12-17", "close": 2.05176, "volume": 28131.0}, {"date": "2014-12-18", "close": 2.06172, "volume": 149476.0}, {"date": "2014-12-19", "close": 2.05674, "volume": 338637.0}, {"date": "2014-12-22", "close": 2.08164, "volume": 90396.0}, {"date": "2014-12-23", "close": 2.0418, "volume": 134829.0}, {"date": "2014-12-29", "close": 2.03184, "volume": 282493.0}, {"date": "2014-12-30", "close": 2.08164, "volume": 16390.0}, {"date": "2014-12-31", "close": 2.05176, "volume": 50201.0}, {"date": "2015-01-05", "close": 2.0916, "volume": 35336.0}, {"date": "2015-01-06", "close": 2.03184, "volume": 1189.0}, {"date": "2015-01-07", "close": 2.11152, "volume": 53719.0}, {"date": "2015-01-08", "close": 2.13144, "volume": 6213.0}, {"date": "2015-01-09", "close": 2.1414, "volume": 16856.0}, {"date": "2015-01-12", "close": 2.16132, "volume": 15503.0}, {"date": "2015-01-13", "close": 2.20116, "volume": 15748.0}, {"date": "2015-01-14", "close": 2.17128, "volume": 12595.0}, {"date": "2015-01-15", "close": 2.16132, "volume": 12961.0}, {"date": "2015-01-16", "close": 2.0916, "volume": 11636.0}, {"date": "2015-01-19", "close": 2.0916, "volume": 768.0}, {"date": "2015-01-20", "close": 2.0916, "volume": 2902.0}, {"date": "2015-01-21", "close": 2.05176, "volume": 25100.0}, {"date": "2015-01-22", "close": 1.992, "volume": 44041.0}, {"date": "2015-01-23", "close": 2.03184, "volume": 543.0}, {"date": "2015-01-27", "close": 1.992, "volume": 203.0}, {"date": "2015-01-28", "close": 2.0916, "volume": 1501.0}, {"date": "2015-01-29", "close": 2.10156, "volume": 15291.0}, {"date": "2015-01-30", "close": 2.0916, "volume": 7558.0}, {"date": "2015-02-02", "close": 2.1414, "volume": 25368.0}, {"date": "2015-02-03", "close": 2.05176, "volume": 3012.0}, {"date": "2015-02-04", "close": 2.0418, "volume": 3420.0}, {"date": "2015-02-06", "close": 2.01192, "volume": 3344.0}, {"date": "2015-02-09", "close": 2.01192, "volume": 1715.0}, {"date": "2015-02-10", "close": 2.0418, "volume": 883879.0}, {"date": "2015-02-11", "close": 2.1912, "volume": 388333.0}, {"date": "2015-02-12", "close": 2.22108, "volume": 10388.0}, {"date": "2015-02-16", "close": 2.1912, "volume": 20043.0}, {"date": "2015-02-17", "close": 2.18124, "volume": 445.0}, {"date": "2015-02-18", "close": 2.06172, "volume": 844.0}, {"date": "2015-02-19", "close": 2.2908, "volume": 11107.0}, {"date": "2015-02-20", "close": 2.241, "volume": 1767.0}, {"date": "2015-02-23", "close": 2.241, "volume": 2390.0}, {"date": "2015-02-24", "close": 2.1912, "volume": 4524.0}, {"date": "2015-02-27", "close": 2.16132, "volume": 925.0}, {"date": "2015-03-02", "close": 2.241, "volume": 6505.0}, {"date": "2015-03-03", "close": 2.28084, "volume": 4570.0}, {"date": "2015-03-04", "close": 2.22108, "volume": 1104.0}, {"date": "2015-03-05", "close": 2.28084, "volume": 9297.0}, {"date": "2015-03-09", "close": 2.20116, "volume": 4437.0}, {"date": "2015-03-10", "close": 2.1912, "volume": 4769.0}, {"date": "2015-03-11", "close": 2.21112, "volume": 30027.0}, {"date": "2015-03-13", "close": 2.21112, "volume": 42.0}, {"date": "2015-03-16", "close": 2.241, "volume": 6710.0}, {"date": "2015-03-17", "close": 2.21112, "volume": 1030.0}, {"date": "2015-03-18", "close": 2.15136, "volume": 207.0}, {"date": "2015-03-19", "close": 2.23104, "volume": 5859.0}, {"date": "2015-03-20", "close": 2.23104, "volume": 407.0}, {"date": "2015-03-23", "close": 2.2908, "volume": 21736.0}, {"date": "2015-03-27", "close": 2.2908, "volume": 2771.0}, {"date": "2015-03-31", "close": 2.2908, "volume": 502.0}, {"date": "2015-04-02", "close": 2.25096, "volume": 251079.0}, {"date": "2015-04-07", "close": 2.27088, "volume": 298486.0}, {"date": "2015-04-09", "close": 2.23104, "volume": 1634.0}, {"date": "2015-04-10", "close": 2.25096, "volume": 662.0}, {"date": "2015-04-13", "close": 2.25096, "volume": 3615.0}, {"date": "2015-04-14", "close": 2.23104, "volume": 316.0}, {"date": "2015-04-15", "close": 2.23104, "volume": 2155.0}, {"date": "2015-04-16", "close": 2.23104, "volume": 23543.0}, {"date": "2015-04-20", "close": 2.22108, "volume": 28334.0}, {"date": "2015-04-21", "close": 2.1912, "volume": 9501.0}, {"date": "2015-04-22", "close": 2.25096, "volume": 33546.0}, {"date": "2015-04-23", "close": 2.20116, "volume": 125915.0}, {"date": "2015-04-24", "close": 2.03184, "volume": 217526.0}, {"date": "2015-04-27", "close": 2.1414, "volume": 1372.0}, {"date": "2015-04-28", "close": 2.0916, "volume": 15911.0}, {"date": "2015-05-01", "close": 2.0418, "volume": 85230.0}, {"date": "2015-05-04", "close": 1.91232, "volume": 3788.0}, {"date": "2015-05-05", "close": 1.96212, "volume": 1224234.0}, {"date": "2015-05-06", "close": 1.97208, "volume": 42050.0}, {"date": "2015-05-08", "close": 1.992, "volume": 7146.0}, {"date": "2015-05-12", "close": 1.92228, "volume": 5431.0}, {"date": "2015-05-13", "close": 1.91232, "volume": 48.0}, {"date": "2015-05-14", "close": 1.91232, "volume": 1223.0}, {"date": "2015-05-15", "close": 1.92228, "volume": 502.0}, {"date": "2015-05-18", "close": 1.90236, "volume": 3916.0}, {"date": "2015-05-19", "close": 1.90236, "volume": 247.0}, {"date": "2015-05-20", "close": 1.91232, "volume": 135416.0}, {"date": "2015-05-22", "close": 1.92228, "volume": 3992.0}, {"date": "2015-05-25", "close": 1.92228, "volume": 1715.0}, {"date": "2015-05-26", "close": 2.05176, "volume": 612450.0}, {"date": "2015-05-27", "close": 2.12148, "volume": 18581.0}, {"date": "2015-05-28", "close": 2.12148, "volume": 27955.0}, {"date": "2015-05-29", "close": 2.0916, "volume": 1701.0}, {"date": "2015-06-01", "close": 2.13144, "volume": 2902.0}, {"date": "2015-06-02", "close": 2.1414, "volume": 1865.0}, {"date": "2015-06-03", "close": 2.1414, "volume": 215512.0}, {"date": "2015-06-04", "close": 2.15136, "volume": 80380.0}, {"date": "2015-06-05", "close": 2.12148, "volume": 45630.0}, {"date": "2015-06-09", "close": 2.12148, "volume": 76608.0}, {"date": "2015-06-10", "close": 2.08164, "volume": 234717.0}, {"date": "2015-06-11", "close": 2.02188, "volume": 243763.0}, {"date": "2015-06-12", "close": 2.02188, "volume": 1774.0}, {"date": "2015-06-15", "close": 2.02188, "volume": 835.0}, {"date": "2015-06-16", "close": 1.992, "volume": 1159.0}, {"date": "2015-06-17", "close": 1.992, "volume": 17847.0}, {"date": "2015-06-18", "close": 1.992, "volume": 416.0}, {"date": "2015-06-19", "close": 1.98702, "volume": 8550.0}, {"date": "2015-06-22", "close": 1.96212, "volume": 6491.0}, {"date": "2015-06-23", "close": 1.992, "volume": 16474.0}, {"date": "2015-06-24", "close": 1.93224, "volume": 1504.0}, {"date": "2015-06-25", "close": 1.98702, "volume": 6170.0}, {"date": "2015-06-26", "close": 1.98702, "volume": 15751.0}, {"date": "2015-07-01", "close": 1.97208, "volume": 5045.0}, {"date": "2015-07-03", "close": 1.9422, "volume": 23728.0}, {"date": "2015-07-06", "close": 1.8924, "volume": 12232.0}, {"date": "2015-07-07", "close": 1.8924, "volume": 6485.0}, {"date": "2015-07-08", "close": 1.8924, "volume": 1004.0}, {"date": "2015-07-10", "close": 1.8924, "volume": 701.0}, {"date": "2015-07-13", "close": 1.90236, "volume": 462.0}, {"date": "2015-07-14", "close": 1.8924, "volume": 6036.0}, {"date": "2015-07-15", "close": 1.90236, "volume": 4646.0}, {"date": "2015-07-16", "close": 1.91232, "volume": 6420.0}, {"date": "2015-07-17", "close": 1.87248, "volume": 34778.0}, {"date": "2015-07-20", "close": 1.8924, "volume": 27238.0}, {"date": "2015-07-21", "close": 1.9422, "volume": 2186.0}, {"date": "2015-07-22", "close": 1.8924, "volume": 311.0}, {"date": "2015-07-23", "close": 1.8924, "volume": 1016.0}, {"date": "2015-07-24", "close": 1.8924, "volume": 323.0}, {"date": "2015-07-27", "close": 1.8924, "volume": 61794.0}, {"date": "2015-07-28", "close": 1.90236, "volume": 2079.0}, {"date": "2015-07-29", "close": 1.9422, "volume": 1489.0}, {"date": "2015-07-30", "close": 1.96212, "volume": 179414.0}, {"date": "2015-07-31", "close": 1.90236, "volume": 21360.0}, {"date": "2015-08-04", "close": 1.8924, "volume": 9304.0}, {"date": "2015-08-06", "close": 1.8924, "volume": 8773.0}, {"date": "2015-08-07", "close": 1.8924, "volume": 1839.0}, {"date": "2015-08-10", "close": 1.8924, "volume": 482.0}, {"date": "2015-08-11", "close": 1.9422, "volume": 1040.0}, {"date": "2015-08-12", "close": 1.90236, "volume": 509511.0}, {"date": "2015-08-14", "close": 1.91232, "volume": 636357.0}, {"date": "2015-08-17", "close": 1.85754, "volume": 3256.0}, {"date": "2015-08-18", "close": 1.85754, "volume": 504997.0}, {"date": "2015-08-19", "close": 1.87248, "volume": 914.0}, {"date": "2015-08-20", "close": 1.85256, "volume": 1905.0}, {"date": "2015-08-21", "close": 1.8924, "volume": 2711.0}, {"date": "2015-08-24", "close": 1.86252, "volume": 5368.0}, {"date": "2015-08-25", "close": 1.85256, "volume": 140.0}, {"date": "2015-08-26", "close": 1.8426, "volume": 1139.0}, {"date": "2015-08-27", "close": 1.85256, "volume": 505123.0}, {"date": "2015-08-31", "close": 1.86252, "volume": 1.0}, {"date": "2015-09-01", "close": 1.85256, "volume": 502008.0}, {"date": "2015-09-02", "close": 1.80276, "volume": 525.0}, {"date": "2015-09-04", "close": 1.81272, "volume": 529.0}, {"date": "2015-09-08", "close": 1.86252, "volume": 584.0}, {"date": "2015-09-09", "close": 1.86252, "volume": 32107.0}, {"date": "2015-09-11", "close": 1.75296, "volume": 706759.0}, {"date": "2015-09-14", "close": 1.80276, "volume": 877.0}, {"date": "2015-09-15", "close": 1.87248, "volume": 304177.0}, {"date": "2015-09-21", "close": 1.82268, "volume": 899.0}, {"date": "2015-09-22", "close": 1.82268, "volume": 118.0}, {"date": "2015-09-23", "close": 1.80276, "volume": 952.0}, {"date": "2015-09-24", "close": 1.8426, "volume": 8050.0}, {"date": "2015-09-25", "close": 1.8426, "volume": 237.0}, {"date": "2015-09-29", "close": 1.87248, "volume": 301.0}, {"date": "2015-10-02", "close": 1.87248, "volume": 1406.0}, {"date": "2015-10-05", "close": 1.7928, "volume": 59.0}, {"date": "2015-10-07", "close": 1.71312, "volume": 447.0}, {"date": "2015-10-08", "close": 1.72806, "volume": 1073.0}, {"date": "2015-10-12", "close": 1.73304, "volume": 838.0}, {"date": "2015-10-13", "close": 1.72806, "volume": 18385.0}, {"date": "2015-10-14", "close": 1.73304, "volume": 455308.0}, {"date": "2015-10-19", "close": 1.75296, "volume": 186.0}, {"date": "2015-10-20", "close": 1.77288, "volume": 59.0}, {"date": "2015-10-22", "close": 1.75296, "volume": 1289.0}, {"date": "2015-10-23", "close": 1.87248, "volume": 201745.0}, {"date": "2015-10-27", "close": 1.86252, "volume": 57647.0}, {"date": "2015-10-29", "close": 1.95216, "volume": 60.0}, {"date": "2015-10-30", "close": 1.95216, "volume": 243.0}, {"date": "2015-11-03", "close": 1.92726, "volume": 1228.0}, {"date": "2015-11-06", "close": 1.85256, "volume": 482.0}, {"date": "2015-11-09", "close": 1.87248, "volume": 5398.0}, {"date": "2015-11-10", "close": 1.87248, "volume": 1.0}, {"date": "2015-11-11", "close": 1.90236, "volume": 301.0}, {"date": "2015-11-12", "close": 1.90734, "volume": 117.0}, {"date": "2015-11-13", "close": 1.92726, "volume": 1004.0}, {"date": "2015-11-17", "close": 1.87248, "volume": 373.0}, {"date": "2015-11-23", "close": 1.77288, "volume": 6756.0}, {"date": "2015-11-26", "close": 1.77288, "volume": 523.0}, {"date": "2015-11-27", "close": 1.71312, "volume": 3497.0}, {"date": "2015-12-03", "close": 1.71312, "volume": 1623.0}, {"date": "2015-12-08", "close": 1.68324, "volume": 1921.0}, {"date": "2015-12-10", "close": 1.78782, "volume": 15217.0}, {"date": "2015-12-11", "close": 1.71312, "volume": 6282.0}, {"date": "2015-12-14", "close": 1.72308, "volume": 53.0}, {"date": "2015-12-15", "close": 1.72308, "volume": 237.0}, {"date": "2015-12-17", "close": 1.6932, "volume": 502.0}, {"date": "2015-12-21", "close": 1.67328, "volume": 8212.0}, {"date": "2015-12-22", "close": 1.71312, "volume": 873.0}, {"date": "2015-12-23", "close": 1.78782, "volume": 9749.0}, {"date": "2015-12-29", "close": 1.8426, "volume": 10040.0}, {"date": "2016-01-05", "close": 1.77288, "volume": 2429.0}, {"date": "2016-01-08", "close": 1.70316, "volume": 65781.0}, {"date": "2016-01-11", "close": 1.70316, "volume": 40984.0}, {"date": "2016-01-13", "close": 1.743, "volume": 36854.0}, {"date": "2016-01-14", "close": 1.75296, "volume": 9902.0}, {"date": "2016-01-15", "close": 1.68324, "volume": 4706.0}, {"date": "2016-01-18", "close": 1.67328, "volume": 9604.0}, {"date": "2016-01-19", "close": 1.68324, "volume": 17977.0}, {"date": "2016-01-20", "close": 1.6683, "volume": 9903.0}, {"date": "2016-01-22", "close": 1.63344, "volume": 1674.0}, {"date": "2016-01-27", "close": 1.67328, "volume": 4016.0}, {"date": "2016-01-28", "close": 1.6434, "volume": 21087.0}, {"date": "2016-01-29", "close": 1.6185, "volume": 921.0}, {"date": "2016-02-01", "close": 1.6434, "volume": 204.0}, {"date": "2016-02-02", "close": 1.6434, "volume": 414.0}, {"date": "2016-02-04", "close": 1.62348, "volume": 221.0}, {"date": "2016-02-05", "close": 1.63842, "volume": 405.0}, {"date": "2016-02-08", "close": 1.6434, "volume": 158.0}, {"date": "2016-02-09", "close": 1.61352, "volume": 527.0}, {"date": "2016-02-10", "close": 1.6185, "volume": 1517.0}, {"date": "2016-02-11", "close": 1.63344, "volume": 12.0}, {"date": "2016-02-12", "close": 1.62348, "volume": 6438.0}, {"date": "2016-02-16", "close": 1.53384, "volume": 25784.0}, {"date": "2016-02-17", "close": 1.49898, "volume": 59281.0}, {"date": "2016-02-18", "close": 1.494, "volume": 94038.0}, {"date": "2016-02-19", "close": 1.48404, "volume": 14744.0}, {"date": "2016-02-22", "close": 1.45416, "volume": 418.0}, {"date": "2016-02-24", "close": 1.494, "volume": 3059.0}, {"date": "2016-02-25", "close": 1.494, "volume": 1021.0}, {"date": "2016-02-26", "close": 1.50894, "volume": 4672.0}, {"date": "2016-02-29", "close": 1.4442, "volume": 14.0}, {"date": "2016-03-01", "close": 1.43424, "volume": 20845.0}, {"date": "2016-03-02", "close": 1.47408, "volume": 765007.0}, {"date": "2016-03-03", "close": 1.46412, "volume": 64.0}, {"date": "2016-03-07", "close": 1.46412, "volume": 631.0}, {"date": "2016-03-08", "close": 1.4691, "volume": 4766.0}, {"date": "2016-03-09", "close": 1.4691, "volume": 1023.0}, {"date": "2016-03-10", "close": 1.47408, "volume": 1172.0}, {"date": "2016-03-11", "close": 1.494, "volume": 27.0}, {"date": "2016-03-14", "close": 1.494, "volume": 1569.0}, {"date": "2016-03-15", "close": 1.5438, "volume": 14404.0}, {"date": "2016-03-16", "close": 1.55376, "volume": 14944.0}, {"date": "2016-03-17", "close": 1.57368, "volume": 61925.0}, {"date": "2016-03-18", "close": 1.61352, "volume": 57184.0}, {"date": "2016-03-21", "close": 1.63344, "volume": 8752.0}, {"date": "2016-03-22", "close": 1.66332, "volume": 44331.0}, {"date": "2016-03-23", "close": 1.5936, "volume": 569.0}, {"date": "2016-04-04", "close": 1.494, "volume": 574.0}, {"date": "2016-04-05", "close": 1.51392, "volume": 7.0}, {"date": "2016-04-07", "close": 1.56372, "volume": 1357.0}, {"date": "2016-04-11", "close": 1.57368, "volume": 3.0}, {"date": "2016-04-12", "close": 1.5936, "volume": 3146.0}, {"date": "2016-04-13", "close": 1.55376, "volume": 1844.0}, {"date": "2016-04-20", "close": 1.55874, "volume": 2038.0}, {"date": "2016-04-21", "close": 1.55874, "volume": 330.0}, {"date": "2016-04-22", "close": 1.55376, "volume": 4507.0}, {"date": "2016-04-26", "close": 1.55376, "volume": 1049.0}, {"date": "2016-04-27", "close": 1.55376, "volume": 1515.0}, {"date": "2016-04-29", "close": 1.5936, "volume": 1059.0}, {"date": "2016-05-02", "close": 1.63842, "volume": 5091.0}, {"date": "2016-05-04", "close": 1.63842, "volume": 1038.0}, {"date": "2016-05-05", "close": 1.6434, "volume": 29353.0}, {"date": "2016-05-06", "close": 1.66332, "volume": 3932.0}, {"date": "2016-05-09", "close": 1.63344, "volume": 12662.0}, {"date": "2016-05-10", "close": 1.63842, "volume": 996.0}, {"date": "2016-05-11", "close": 1.56372, "volume": 2150.0}, {"date": "2016-05-12", "close": 1.68822, "volume": 316.0}, {"date": "2016-05-13", "close": 1.6434, "volume": 8182.0}, {"date": "2016-05-16", "close": 1.65834, "volume": 10.0}, {"date": "2016-05-17", "close": 1.61352, "volume": 26071.0}, {"date": "2016-05-19", "close": 1.65336, "volume": 4030.0}, {"date": "2016-05-20", "close": 1.68822, "volume": 2130.0}, {"date": "2016-05-23", "close": 1.64838, "volume": 384.0}, {"date": "2016-05-24", "close": 1.46412, "volume": 175277.0}, {"date": "2016-05-25", "close": 1.37448, "volume": 260469.0}, {"date": "2016-05-26", "close": 1.36452, "volume": 412805.0}, {"date": "2016-05-27", "close": 1.36452, "volume": 131673.0}, {"date": "2016-05-30", "close": 1.42428, "volume": 115305.0}, {"date": "2016-05-31", "close": 1.40436, "volume": 82477.0}, {"date": "2016-06-01", "close": 1.40436, "volume": 21325.0}, {"date": "2016-06-02", "close": 1.4442, "volume": 18109.0}, {"date": "2016-06-03", "close": 1.4193, "volume": 3418.0}, {"date": "2016-06-06", "close": 1.48902, "volume": 33963.0}, {"date": "2016-06-07", "close": 1.45416, "volume": 6988.0}, {"date": "2016-06-08", "close": 1.45416, "volume": 63954.0}, {"date": "2016-06-09", "close": 1.41432, "volume": 17416.0}, {"date": "2016-06-14", "close": 1.37946, "volume": 3531.0}, {"date": "2016-06-15", "close": 1.37448, "volume": 36675.0}, {"date": "2016-06-16", "close": 1.35954, "volume": 5395.0}, {"date": "2016-06-17", "close": 1.35456, "volume": 81064.0}, {"date": "2016-06-20", "close": 1.33464, "volume": 379177.0}, {"date": "2016-06-21", "close": 1.35456, "volume": 14067.0}, {"date": "2016-06-22", "close": 1.30476, "volume": 3431.0}, {"date": "2016-06-23", "close": 1.2948, "volume": 81519.0}, {"date": "2016-06-24", "close": 1.28484, "volume": 19382.0}, {"date": "2016-06-27", "close": 1.22508, "volume": 79723.0}, {"date": "2016-06-28", "close": 1.2201, "volume": 15080.0}, {"date": "2016-06-29", "close": 1.25496, "volume": 58180.0}, {"date": "2016-06-30", "close": 1.245, "volume": 42141.0}, {"date": "2016-07-01", "close": 1.26492, "volume": 7915.0}, {"date": "2016-07-04", "close": 1.30476, "volume": 32123.0}, {"date": "2016-07-05", "close": 1.27488, "volume": 50404.0}, {"date": "2016-07-06", "close": 1.2948, "volume": 29649.0}, {"date": "2016-07-07", "close": 1.27488, "volume": 32275.0}, {"date": "2016-07-08", "close": 1.27488, "volume": 49451.0}, {"date": "2016-07-11", "close": 1.2699, "volume": 20904.0}, {"date": "2016-07-12", "close": 1.26492, "volume": 33731.0}, {"date": "2016-07-13", "close": 1.26492, "volume": 37396.0}, {"date": "2016-07-14", "close": 1.245, "volume": 57919.0}, {"date": "2016-07-15", "close": 1.22508, "volume": 4819.0}, {"date": "2016-07-18", "close": 1.2948, "volume": 41888.0}, {"date": "2016-07-19", "close": 1.2948, "volume": 71386.0}, {"date": "2016-07-20", "close": 1.22508, "volume": 13551.0}, {"date": "2016-07-21", "close": 1.245, "volume": 1010.0}, {"date": "2016-07-22", "close": 1.2948, "volume": 4288.0}, {"date": "2016-07-25", "close": 1.28484, "volume": 7123.0}, {"date": "2016-07-26", "close": 1.28484, "volume": 603.0}, {"date": "2016-07-27", "close": 1.28484, "volume": 72051.0}, {"date": "2016-07-28", "close": 1.27488, "volume": 683.0}, {"date": "2016-07-29", "close": 1.27488, "volume": 20990.0}, {"date": "2016-08-01", "close": 1.30476, "volume": 48823.0}, {"date": "2016-08-02", "close": 1.31472, "volume": 18750.0}, {"date": "2016-08-03", "close": 1.26492, "volume": 3825.0}, {"date": "2016-08-04", "close": 1.31472, "volume": 2235.0}, {"date": "2016-08-08", "close": 1.28484, "volume": 36145.0}, {"date": "2016-08-09", "close": 1.25496, "volume": 45250.0}, {"date": "2016-08-10", "close": 1.28484, "volume": 1052052.0}, {"date": "2016-08-11", "close": 1.28982, "volume": 28614.0}, {"date": "2016-08-12", "close": 1.26492, "volume": 10966.0}, {"date": "2016-08-15", "close": 1.28484, "volume": 47992.0}, {"date": "2016-08-16", "close": 1.2699, "volume": 21773.0}, {"date": "2016-08-17", "close": 1.25496, "volume": 27645.0}, {"date": "2016-08-18", "close": 1.31472, "volume": 52024.0}, {"date": "2016-08-22", "close": 1.27986, "volume": 1023.0}, {"date": "2016-08-23", "close": 1.27488, "volume": 11785.0}, {"date": "2016-08-24", "close": 1.28484, "volume": 9530.0}, {"date": "2016-08-25", "close": 1.28484, "volume": 502.0}, {"date": "2016-08-26", "close": 1.28484, "volume": 606.0}, {"date": "2016-08-29", "close": 1.31472, "volume": 1185.0}, {"date": "2016-08-31", "close": 1.2948, "volume": 9710.0}, {"date": "2016-09-01", "close": 1.2948, "volume": 4346.0}, {"date": "2016-09-02", "close": 1.2948, "volume": 18032.0}, {"date": "2016-09-05", "close": 1.26492, "volume": 1119.0}, {"date": "2016-09-06", "close": 1.32468, "volume": 21385.0}, {"date": "2016-09-07", "close": 1.30476, "volume": 264363.0}, {"date": "2016-09-08", "close": 1.08564, "volume": 843493.0}, {"date": "2016-09-09", "close": 1.0707, "volume": 182346.0}, {"date": "2016-09-12", "close": 1.01592, "volume": 51298.0}, {"date": "2016-09-13", "close": 1.03584, "volume": 13046.0}, {"date": "2016-09-14", "close": 1.02588, "volume": 29510.0}, {"date": "2016-09-15", "close": 0.996, "volume": 19445.0}, {"date": "2016-09-16", "close": 0.996, "volume": 20563.0}, {"date": "2016-09-19", "close": 0.98604, "volume": 12661.0}, {"date": "2016-09-20", "close": 0.95118, "volume": 55762.0}, {"date": "2016-09-21", "close": 0.9213, "volume": 26621.0}, {"date": "2016-09-22", "close": 0.95118, "volume": 300399.0}, {"date": "2016-09-23", "close": 0.94122, "volume": 259023.0}, {"date": "2016-09-26", "close": 0.92628, "volume": 152844.0}, {"date": "2016-09-27", "close": 0.92628, "volume": 13453.0}, {"date": "2016-09-28", "close": 0.8964, "volume": 159283.0}, {"date": "2016-09-29", "close": 0.92628, "volume": 138299.0}, {"date": "2016-09-30", "close": 0.90138, "volume": 136197.0}, {"date": "2016-10-03", "close": 0.8715, "volume": 211485.0}, {"date": "2016-10-04", "close": 0.8715, "volume": 100100.0}, {"date": "2016-10-05", "close": 0.85656, "volume": 183255.0}, {"date": "2016-10-06", "close": 0.8715, "volume": 43912.0}, {"date": "2016-10-07", "close": 0.87648, "volume": 314854.0}, {"date": "2016-10-10", "close": 0.88644, "volume": 3363.0}, {"date": "2016-10-11", "close": 0.85656, "volume": 94651.0}, {"date": "2016-10-12", "close": 0.85656, "volume": 187433.0}, {"date": "2016-10-13", "close": 0.86154, "volume": 151104.0}, {"date": "2016-10-14", "close": 0.85656, "volume": 19110.0}, {"date": "2016-10-17", "close": 0.84162, "volume": 279350.0}, {"date": "2016-10-18", "close": 0.85656, "volume": 40483.0}, {"date": "2016-10-19", "close": 0.84162, "volume": 80564.0}, {"date": "2016-10-20", "close": 0.85656, "volume": 31115.0}, {"date": "2016-10-21", "close": 0.8715, "volume": 2454.0}, {"date": "2016-10-24", "close": 0.84162, "volume": 59233.0}, {"date": "2016-10-25", "close": 0.8466, "volume": 58068.0}, {"date": "2016-10-26", "close": 0.83664, "volume": 183283.0}, {"date": "2016-10-27", "close": 0.84162, "volume": 21191.0}, {"date": "2016-10-28", "close": 0.83664, "volume": 5857.0}, {"date": "2016-10-31", "close": 0.8466, "volume": 81595.0}, {"date": "2016-11-01", "close": 0.8466, "volume": 233.0}, {"date": "2016-11-02", "close": 0.83166, "volume": 21328.0}, {"date": "2016-11-03", "close": 0.83166, "volume": 10628.0}, {"date": "2016-11-04", "close": 0.85656, "volume": 42671.0}, {"date": "2016-11-07", "close": 0.83166, "volume": 44862.0}, {"date": "2016-11-08", "close": 0.80676, "volume": 99338.0}, {"date": "2016-11-09", "close": 0.77688, "volume": 66052.0}, {"date": "2016-11-10", "close": 0.7968, "volume": 7229.0}, {"date": "2016-11-11", "close": 0.7968, "volume": 971.0}, {"date": "2016-11-14", "close": 0.72708, "volume": 191037.0}, {"date": "2016-11-15", "close": 0.71214, "volume": 193131.0}, {"date": "2016-11-16", "close": 0.70716, "volume": 50105.0}, {"date": "2016-11-17", "close": 0.71214, "volume": 22317.0}, {"date": "2016-11-21", "close": 0.72708, "volume": 720.0}, {"date": "2016-11-22", "close": 0.72708, "volume": 73865.0}, {"date": "2016-11-23", "close": 0.71712, "volume": 319188.0}, {"date": "2016-11-24", "close": 0.70716, "volume": 7028.0}, {"date": "2016-11-25", "close": 0.70716, "volume": 59564.0}, {"date": "2016-11-28", "close": 0.68724, "volume": 261257.0}, {"date": "2016-11-29", "close": 0.67728, "volume": 139092.0}, {"date": "2016-11-30", "close": 0.66732, "volume": 93548.0}, {"date": "2016-12-01", "close": 0.68724, "volume": 18072.0}, {"date": "2016-12-02", "close": 0.68724, "volume": 7033.0}, {"date": "2016-12-05", "close": 0.6972, "volume": 195988.0}, {"date": "2016-12-06", "close": 0.68724, "volume": 27553.0}, {"date": "2016-12-07", "close": 0.7719, "volume": 315424.0}, {"date": "2016-12-08", "close": 0.75696, "volume": 307833.0}, {"date": "2016-12-09", "close": 0.7968, "volume": 130539.0}, {"date": "2016-12-12", "close": 0.81174, "volume": 73374.0}, {"date": "2016-12-13", "close": 0.80676, "volume": 24761.0}, {"date": "2016-12-14", "close": 0.81672, "volume": 21601.0}, {"date": "2016-12-15", "close": 0.77688, "volume": 21701.0}, {"date": "2016-12-16", "close": 0.75198, "volume": 56275.0}, {"date": "2016-12-19", "close": 0.77688, "volume": 217533.0}, {"date": "2016-12-20", "close": 0.77688, "volume": 18646.0}, {"date": "2016-12-21", "close": 0.79182, "volume": 221183.0}, {"date": "2016-12-22", "close": 0.78684, "volume": 218305.0}, {"date": "2016-12-23", "close": 0.78684, "volume": 693.0}, {"date": "2016-12-28", "close": 0.78684, "volume": 14843.0}, {"date": "2016-12-29", "close": 0.7968, "volume": 28785.0}, {"date": "2016-12-30", "close": 0.79182, "volume": 23896.0}, {"date": "2017-01-03", "close": 0.79182, "volume": 431.0}, {"date": "2017-01-04", "close": 0.80676, "volume": 25120.0}, {"date": "2017-01-06", "close": 0.7968, "volume": 18119.0}, {"date": "2017-01-09", "close": 0.77688, "volume": 130416.0}, {"date": "2017-01-10", "close": 0.78684, "volume": 117319.0}, {"date": "2017-01-11", "close": 0.7968, "volume": 58431.0}, {"date": "2017-01-12", "close": 0.7968, "volume": 14408.0}, {"date": "2017-01-13", "close": 0.78684, "volume": 14057.0}, {"date": "2017-01-16", "close": 0.78684, "volume": 61945.0}, {"date": "2017-01-17", "close": 0.79182, "volume": 9838.0}, {"date": "2017-01-18", "close": 0.78684, "volume": 12324.0}, {"date": "2017-01-19", "close": 0.78684, "volume": 15709.0}, {"date": "2017-01-20", "close": 0.78684, "volume": 11345.0}, {"date": "2017-01-23", "close": 0.78684, "volume": 502.0}, {"date": "2017-01-24", "close": 0.78684, "volume": 407487.0}, {"date": "2017-01-25", "close": 0.7968, "volume": 27509.0}, {"date": "2017-01-27", "close": 0.7968, "volume": 28402.0}, {"date": "2017-01-30", "close": 0.78684, "volume": 41867.0}, {"date": "2017-01-31", "close": 0.78186, "volume": 9734.0}, {"date": "2017-02-01", "close": 0.77688, "volume": 11882.0}, {"date": "2017-02-02", "close": 0.78684, "volume": 23649.0}, {"date": "2017-02-03", "close": 0.77688, "volume": 12386.0}, {"date": "2017-02-06", "close": 0.77688, "volume": 10373.0}, {"date": "2017-02-07", "close": 0.76692, "volume": 42477.0}, {"date": "2017-02-08", "close": 0.73704, "volume": 49660.0}, {"date": "2017-02-09", "close": 1.05576, "volume": 956392.0}, {"date": "2017-02-10", "close": 1.05576, "volume": 576147.0}, {"date": "2017-02-13", "close": 1.05576, "volume": 120469.0}, {"date": "2017-02-14", "close": 1.05576, "volume": 366846.0}, {"date": "2017-02-15", "close": 1.05078, "volume": 35424.0}, {"date": "2017-02-16", "close": 1.05576, "volume": 113454.0}, {"date": "2017-02-17", "close": 1.05576, "volume": 128955.0}, {"date": "2017-02-20", "close": 1.05576, "volume": 215017.0}, {"date": "2017-02-21", "close": 1.05078, "volume": 30120.0}, {"date": "2017-02-22", "close": 1.23504, "volume": 1118419.0}, {"date": "2017-02-23", "close": 1.23504, "volume": 317982.0}, {"date": "2017-02-24", "close": 1.23006, "volume": 32264.0}, {"date": "2017-02-27", "close": 1.23006, "volume": 37064.0}, {"date": "2017-02-28", "close": 1.23006, "volume": 33409.0}, {"date": "2017-03-01", "close": 1.23006, "volume": 167461.0}, {"date": "2017-03-02", "close": 1.22508, "volume": 3012.0}, {"date": "2017-03-03", "close": 1.23006, "volume": 853.0}, {"date": "2017-03-06", "close": 1.23006, "volume": 113608.0}, {"date": "2017-03-07", "close": 1.23006, "volume": 152614.0}, {"date": "2017-03-08", "close": 1.22508, "volume": 324024.0}, {"date": "2017-03-09", "close": 1.21512, "volume": 89333.0}, {"date": "2017-03-10", "close": 1.21512, "volume": 31922.0}, {"date": "2017-03-13", "close": 1.20018, "volume": 83333.0}, {"date": "2017-03-14", "close": 1.25496, "volume": 459299.0}, {"date": "2017-03-15", "close": 1.2201, "volume": 93746.0}, {"date": "2017-03-16", "close": 1.21014, "volume": 121039.0}, {"date": "2017-03-17", "close": 1.1952, "volume": 208915.0}, {"date": "2017-03-20", "close": 1.1952, "volume": 32062.0}, {"date": "2017-03-21", "close": 1.18524, "volume": 16738.0}, {"date": "2017-03-22", "close": 1.18524, "volume": 181703.0}, {"date": "2017-03-23", "close": 1.18524, "volume": 27108.0}, {"date": "2017-03-24", "close": 1.18524, "volume": 7028.0}, {"date": "2017-03-27", "close": 1.1952, "volume": 25318.0}, {"date": "2017-03-28", "close": 1.1952, "volume": 17269.0}, {"date": "2017-03-29", "close": 1.1952, "volume": 73030.0}, {"date": "2017-03-30", "close": 1.1454, "volume": 199120.0}, {"date": "2017-03-31", "close": 1.12548, "volume": 20181.0}, {"date": "2017-04-03", "close": 1.20516, "volume": 33133.0}, {"date": "2017-04-04", "close": 1.16532, "volume": 2510.0}, {"date": "2017-04-05", "close": 1.0956, "volume": 34417.0}, {"date": "2017-04-06", "close": 1.11054, "volume": 1841.0}, {"date": "2017-04-07", "close": 1.0956, "volume": 94594.0}, {"date": "2017-04-10", "close": 1.10556, "volume": 173083.0}, {"date": "2017-04-11", "close": 1.11552, "volume": 26605.0}, {"date": "2017-04-12", "close": 1.1205, "volume": 10758.0}, {"date": "2017-04-13", "close": 1.12548, "volume": 20080.0}, {"date": "2017-04-18", "close": 1.11054, "volume": 51325.0}, {"date": "2017-04-19", "close": 1.11552, "volume": 51446.0}, {"date": "2017-04-20", "close": 1.13046, "volume": 4542.0}, {"date": "2017-04-21", "close": 1.10556, "volume": 20080.0}, {"date": "2017-04-24", "close": 1.13046, "volume": 2152.0}, {"date": "2017-04-26", "close": 1.11552, "volume": 351.0}, {"date": "2017-04-27", "close": 1.10556, "volume": 99402.0}, {"date": "2017-04-28", "close": 1.10556, "volume": 39719.0}, {"date": "2017-05-01", "close": 1.10058, "volume": 7904.0}, {"date": "2017-05-02", "close": 1.0956, "volume": 33524.0}, {"date": "2017-05-03", "close": 1.0956, "volume": 22088.0}, {"date": "2017-05-04", "close": 1.0956, "volume": 26915.0}, {"date": "2017-05-05", "close": 1.09062, "volume": 154849.0}, {"date": "2017-05-08", "close": 1.08066, "volume": 619.0}, {"date": "2017-05-09", "close": 1.0956, "volume": 16463.0}, {"date": "2017-05-10", "close": 1.08066, "volume": 24218.0}, {"date": "2017-05-11", "close": 1.11552, "volume": 103043.0}, {"date": "2017-05-12", "close": 1.07568, "volume": 14357.0}, {"date": "2017-05-15", "close": 1.0458, "volume": 61434.0}, {"date": "2017-05-16", "close": 1.0458, "volume": 34706.0}, {"date": "2017-05-17", "close": 1.03584, "volume": 53508.0}, {"date": "2017-05-18", "close": 1.02588, "volume": 33027.0}, {"date": "2017-05-19", "close": 1.03584, "volume": 7266.0}, {"date": "2017-05-22", "close": 1.01094, "volume": 20555.0}, {"date": "2017-05-23", "close": 1.0458, "volume": 72666.0}, {"date": "2017-05-24", "close": 1.12548, "volume": 119416.0}, {"date": "2017-05-25", "close": 1.0956, "volume": 76292.0}, {"date": "2017-05-26", "close": 1.11054, "volume": 104168.0}, {"date": "2017-05-29", "close": 1.0956, "volume": 47961.0}, {"date": "2017-05-30", "close": 1.0956, "volume": 25958.0}, {"date": "2017-05-31", "close": 1.06572, "volume": 61311.0}, {"date": "2017-06-01", "close": 1.06572, "volume": 59236.0}, {"date": "2017-06-02", "close": 1.08564, "volume": 2841.0}, {"date": "2017-06-05", "close": 1.05576, "volume": 16973.0}, {"date": "2017-06-06", "close": 1.0956, "volume": 46637.0}, {"date": "2017-06-07", "close": 1.0956, "volume": 13344.0}, {"date": "2017-06-08", "close": 1.0707, "volume": 386.0}, {"date": "2017-06-13", "close": 1.06074, "volume": 1106.0}, {"date": "2017-06-14", "close": 1.06074, "volume": 502.0}, {"date": "2017-06-15", "close": 1.06572, "volume": 74838.0}, {"date": "2017-06-16", "close": 1.08564, "volume": 61451.0}, {"date": "2017-06-19", "close": 1.0956, "volume": 1151.0}, {"date": "2017-06-20", "close": 1.07568, "volume": 14772.0}, {"date": "2017-06-21", "close": 1.08564, "volume": 13608.0}, {"date": "2017-06-22", "close": 1.07568, "volume": 5631.0}, {"date": "2017-06-23", "close": 1.0707, "volume": 33913.0}, {"date": "2017-06-27", "close": 1.26492, "volume": 70162.0}, {"date": "2017-06-28", "close": 1.2699, "volume": 705613.0}, {"date": "2017-06-29", "close": 1.25496, "volume": 560233.0}, {"date": "2017-06-30", "close": 1.23504, "volume": 295939.0}, {"date": "2017-07-03", "close": 1.23504, "volume": 167596.0}, {"date": "2017-07-04", "close": 1.22508, "volume": 92288.0}, {"date": "2017-07-05", "close": 1.23504, "volume": 37401.0}, {"date": "2017-07-06", "close": 1.245, "volume": 53610.0}, {"date": "2017-07-07", "close": 1.23006, "volume": 30622.0}, {"date": "2017-07-10", "close": 1.22508, "volume": 118107.0}, {"date": "2017-07-11", "close": 1.22508, "volume": 158680.0}, {"date": "2017-07-12", "close": 1.2201, "volume": 183773.0}, {"date": "2017-07-13", "close": 1.2201, "volume": 163035.0}, {"date": "2017-07-14", "close": 1.22508, "volume": 44259.0}, {"date": "2017-07-17", "close": 1.21014, "volume": 45887.0}, {"date": "2017-07-18", "close": 1.1952, "volume": 148751.0}, {"date": "2017-07-19", "close": 1.15536, "volume": 93303.0}, {"date": "2017-07-20", "close": 1.16532, "volume": 18827.0}, {"date": "2017-07-21", "close": 1.17528, "volume": 80480.0}, {"date": "2017-07-24", "close": 1.18524, "volume": 7855.0}, {"date": "2017-07-25", "close": 1.19022, "volume": 120893.0}, {"date": "2017-07-26", "close": 0.86652, "volume": 1672638.0}, {"date": "2017-07-27", "close": 0.86652, "volume": 456952.0}, {"date": "2017-07-28", "close": 0.8715, "volume": 175754.0}, {"date": "2017-07-31", "close": 0.87648, "volume": 30066.0}, {"date": "2017-08-01", "close": 0.87648, "volume": 55683.0}, {"date": "2017-08-02", "close": 0.86652, "volume": 9867.0}, {"date": "2017-08-03", "close": 0.85656, "volume": 198599.0}, {"date": "2017-08-04", "close": 0.85158, "volume": 45216.0}, {"date": "2017-08-07", "close": 0.85158, "volume": 45623.0}, {"date": "2017-08-08", "close": 0.85656, "volume": 65082.0}, {"date": "2017-08-09", "close": 0.85656, "volume": 30780.0}, {"date": "2017-08-10", "close": 0.84162, "volume": 8303.0}, {"date": "2017-08-11", "close": 0.84162, "volume": 22232.0}, {"date": "2017-08-14", "close": 0.84162, "volume": 2815.0}, {"date": "2017-08-15", "close": 0.83166, "volume": 20535.0}, {"date": "2017-08-16", "close": 0.81174, "volume": 3419.0}, {"date": "2017-08-17", "close": 0.82668, "volume": 22335.0}, {"date": "2017-08-18", "close": 0.81672, "volume": 122439.0}, {"date": "2017-08-21", "close": 0.80178, "volume": 14387.0}, {"date": "2017-08-22", "close": 0.81174, "volume": 44177.0}, {"date": "2017-08-23", "close": 0.8217, "volume": 185994.0}, {"date": "2017-08-24", "close": 0.82668, "volume": 132530.0}, {"date": "2017-08-25", "close": 0.81672, "volume": 55004.0}, {"date": "2017-08-28", "close": 0.82668, "volume": 441.0}, {"date": "2017-08-29", "close": 0.82668, "volume": 11668.0}, {"date": "2017-08-30", "close": 0.80178, "volume": 28987.0}, {"date": "2017-08-31", "close": 0.81672, "volume": 91836.0}, {"date": "2017-09-01", "close": 0.8217, "volume": 14944.0}, {"date": "2017-09-04", "close": 0.7968, "volume": 173664.0}, {"date": "2017-09-05", "close": 0.82668, "volume": 37074.0}, {"date": "2017-09-06", "close": 0.80676, "volume": 5020.0}, {"date": "2017-09-07", "close": 0.81672, "volume": 44078.0}, {"date": "2017-09-08", "close": 0.80676, "volume": 4116.0}, {"date": "2017-09-11", "close": 0.80676, "volume": 35342.0}, {"date": "2017-09-13", "close": 0.7968, "volume": 10040.0}, {"date": "2017-09-14", "close": 0.7968, "volume": 40161.0}, {"date": "2017-09-18", "close": 0.80178, "volume": 72550.0}, {"date": "2017-09-19", "close": 0.80676, "volume": 127395.0}, {"date": "2017-09-20", "close": 0.79182, "volume": 46160.0}, {"date": "2017-09-21", "close": 0.79182, "volume": 1599.0}, {"date": "2017-09-22", "close": 0.81672, "volume": 29430.0}, {"date": "2017-09-25", "close": 0.7968, "volume": 4146.0}, {"date": "2017-09-26", "close": 0.78186, "volume": 5020.0}, {"date": "2017-09-27", "close": 0.80676, "volume": 51851.0}, {"date": "2017-09-28", "close": 0.788832, "volume": 55070.0}, {"date": "2017-09-29", "close": 0.773892, "volume": 13241.0}, {"date": "2017-10-02", "close": 0.7968, "volume": 48132.0}, {"date": "2017-10-03", "close": 0.76692, "volume": 31427.0}, {"date": "2017-10-04", "close": 0.76194, "volume": 71060.0}, {"date": "2017-10-05", "close": 0.76194, "volume": 181477.0}, {"date": "2017-10-06", "close": 0.76692, "volume": 78120.0}, {"date": "2017-10-09", "close": 0.76692, "volume": 68839.0}, {"date": "2017-10-10", "close": 0.76194, "volume": 121015.0}, {"date": "2017-10-11", "close": 0.753972, "volume": 16560.0}, {"date": "2017-10-12", "close": 0.75696, "volume": 35883.0}, {"date": "2017-10-13", "close": 0.75696, "volume": 131248.0}, {"date": "2017-10-16", "close": 0.747, "volume": 141550.0}, {"date": "2017-10-17", "close": 0.74202, "volume": 56281.0}, {"date": "2017-10-18", "close": 0.75696, "volume": 3449.0}, {"date": "2017-10-19", "close": 0.74202, "volume": 39892.0}, {"date": "2017-10-20", "close": 0.73704, "volume": 52743.0}, {"date": "2017-10-23", "close": 0.73206, "volume": 75534.0}, {"date": "2017-10-24", "close": 0.72708, "volume": 154360.0}, {"date": "2017-10-25", "close": 0.72708, "volume": 66920.0}, {"date": "2017-10-26", "close": 0.71214, "volume": 73426.0}, {"date": "2017-10-27", "close": 0.72708, "volume": 21532.0}, {"date": "2017-10-30", "close": 0.73206, "volume": 162365.0}, {"date": "2017-10-31", "close": 0.73206, "volume": 13678.0}, {"date": "2017-11-01", "close": 0.73704, "volume": 2628.0}, {"date": "2017-11-02", "close": 0.72708, "volume": 18748.0}, {"date": "2017-11-03", "close": 0.7221, "volume": 26449.0}, {"date": "2017-11-06", "close": 0.70716, "volume": 11989.0}, {"date": "2017-11-07", "close": 0.71214, "volume": 153471.0}, {"date": "2017-11-08", "close": 0.70218, "volume": 5487.0}, {"date": "2017-11-09", "close": 0.71214, "volume": 20288.0}, {"date": "2017-11-10", "close": 0.6972, "volume": 71847.0}, {"date": "2017-11-13", "close": 0.6972, "volume": 10631.0}, {"date": "2017-11-14", "close": 0.6225, "volume": 1109629.0}, {"date": "2017-11-15", "close": 0.6474, "volume": 148531.0}, {"date": "2017-11-16", "close": 0.6225, "volume": 106646.0}, {"date": "2017-11-17", "close": 0.65736, "volume": 24244.0}, {"date": "2017-11-20", "close": 0.62748, "volume": 145467.0}, {"date": "2017-11-21", "close": 0.62748, "volume": 332743.0}, {"date": "2017-11-22", "close": 0.61752, "volume": 223523.0}, {"date": "2017-11-23", "close": 0.60756, "volume": 117284.0}, {"date": "2017-11-24", "close": 0.59262, "volume": 26160.0}, {"date": "2017-11-27", "close": 0.56274, "volume": 120481.0}, {"date": "2017-11-28", "close": 0.64242, "volume": 276665.0}, {"date": "2017-11-29", "close": 0.62748, "volume": 21360.0}, {"date": "2017-11-30", "close": 0.62748, "volume": 3027.0}, {"date": "2017-12-01", "close": 0.5976, "volume": 105787.0}, {"date": "2017-12-04", "close": 0.60756, "volume": 316485.0}, {"date": "2017-12-05", "close": 0.56274, "volume": 474904.0}, {"date": "2017-12-06", "close": 0.5727, "volume": 233966.0}, {"date": "2017-12-07", "close": 0.58764, "volume": 10585.0}, {"date": "2017-12-08", "close": 0.5976, "volume": 77549.0}, {"date": "2017-12-11", "close": 0.61752, "volume": 158560.0}, {"date": "2017-12-12", "close": 0.63246, "volume": 81157.0}, {"date": "2017-12-13", "close": 0.59262, "volume": 64356.0}, {"date": "2017-12-14", "close": 0.59262, "volume": 40712.0}, {"date": "2017-12-15", "close": 0.59262, "volume": 922460.0}, {"date": "2017-12-18", "close": 0.62748, "volume": 399930.0}, {"date": "2017-12-19", "close": 0.6225, "volume": 35565.0}, {"date": "2017-12-20", "close": 0.59262, "volume": 572618.0}, {"date": "2017-12-21", "close": 0.60756, "volume": 474852.0}, {"date": "2017-12-22", "close": 0.60756, "volume": 345067.0}, {"date": "2017-12-27", "close": 0.6225, "volume": 140372.0}, {"date": "2017-12-28", "close": 0.60258, "volume": 30470.0}, {"date": "2018-01-02", "close": 0.62748, "volume": 14149.0}, {"date": "2018-01-03", "close": 0.5976, "volume": 308615.0}, {"date": "2018-01-05", "close": 0.60258, "volume": 103574.0}, {"date": "2018-01-08", "close": 0.61752, "volume": 428030.0}, {"date": "2018-01-09", "close": 0.6225, "volume": 113495.0}, {"date": "2018-01-10", "close": 0.62748, "volume": 15060.0}, {"date": "2018-01-11", "close": 0.61752, "volume": 73606.0}, {"date": "2018-01-12", "close": 0.60756, "volume": 44169.0}, {"date": "2018-01-15", "close": 0.6225, "volume": 125165.0}, {"date": "2018-01-16", "close": 0.61752, "volume": 62997.0}, {"date": "2018-01-17", "close": 0.61254, "volume": 75499.0}, {"date": "2018-01-18", "close": 0.6225, "volume": 140294.0}, {"date": "2018-01-19", "close": 0.6225, "volume": 581650.0}, {"date": "2018-01-22", "close": 0.61752, "volume": 22214.0}, {"date": "2018-01-23", "close": 0.61752, "volume": 25481.0}, {"date": "2018-01-24", "close": 0.61752, "volume": 10947.0}, {"date": "2018-01-25", "close": 0.61254, "volume": 84994.0}, {"date": "2018-01-29", "close": 0.61254, "volume": 34414.0}, {"date": "2018-01-30", "close": 0.60756, "volume": 60492.0}, {"date": "2018-01-31", "close": 0.5976, "volume": 32477.0}, {"date": "2018-02-02", "close": 0.61254, "volume": 85358.0}, {"date": "2018-02-05", "close": 0.60756, "volume": 74678.0}, {"date": "2018-02-06", "close": 0.58764, "volume": 95887.0}, {"date": "2018-02-07", "close": 0.58764, "volume": 61145.0}, {"date": "2018-02-08", "close": 0.61254, "volume": 184318.0}, {"date": "2018-02-12", "close": 0.5976, "volume": 6100.0}, {"date": "2018-02-13", "close": 0.58764, "volume": 58328.0}, {"date": "2018-02-14", "close": 0.5976, "volume": 148351.0}, {"date": "2018-02-15", "close": 0.5976, "volume": 66021.0}, {"date": "2018-02-16", "close": 0.61254, "volume": 15441.0}, {"date": "2018-02-19", "close": 0.61752, "volume": 47680.0}, {"date": "2018-02-20", "close": 0.62748, "volume": 29150.0}, {"date": "2018-02-21", "close": 0.63246, "volume": 122619.0}, {"date": "2018-02-22", "close": 0.61752, "volume": 736376.0}, {"date": "2018-02-23", "close": 0.63744, "volume": 26604.0}, {"date": "2018-02-27", "close": 0.62748, "volume": 85412.0}, {"date": "2018-02-28", "close": 0.63246, "volume": 59565.0}, {"date": "2018-03-01", "close": 0.6474, "volume": 529903.0}, {"date": "2018-03-02", "close": 0.66732, "volume": 176276.0}, {"date": "2018-03-05", "close": 0.70716, "volume": 1853881.0}, {"date": "2018-03-06", "close": 0.70716, "volume": 120582.0}, {"date": "2018-03-07", "close": 0.7221, "volume": 85128.0}, {"date": "2018-03-08", "close": 0.75696, "volume": 1089959.0}, {"date": "2018-03-09", "close": 0.76692, "volume": 1522755.0}, {"date": "2018-03-12", "close": 0.76194, "volume": 240113.0}, {"date": "2018-03-13", "close": 0.77688, "volume": 238152.0}, {"date": "2018-03-14", "close": 0.77688, "volume": 24242.0}, {"date": "2018-03-15", "close": 0.747, "volume": 40739.0}, {"date": "2018-03-16", "close": 0.77688, "volume": 134351.0}, {"date": "2018-03-19", "close": 0.77688, "volume": 118791.0}, {"date": "2018-03-20", "close": 0.77688, "volume": 41635.0}, {"date": "2018-03-21", "close": 0.7719, "volume": 129070.0}, {"date": "2018-03-22", "close": 0.7719, "volume": 196707.0}, {"date": "2018-03-23", "close": 0.744012, "volume": 250967.0}, {"date": "2018-03-26", "close": 0.78684, "volume": 31731.0}, {"date": "2018-03-27", "close": 0.76692, "volume": 164194.0}, {"date": "2018-03-28", "close": 0.76692, "volume": 300562.0}, {"date": "2018-03-29", "close": 0.75696, "volume": 641460.0}, {"date": "2018-04-03", "close": 0.75696, "volume": 1457365.0}, {"date": "2018-04-04", "close": 0.75696, "volume": 48696.0}, {"date": "2018-04-05", "close": 0.76692, "volume": 40272.0}, {"date": "2018-04-06", "close": 0.77688, "volume": 23813.0}, {"date": "2018-04-09", "close": 0.77688, "volume": 305458.0}, {"date": "2018-04-10", "close": 0.76692, "volume": 19902.0}, {"date": "2018-04-11", "close": 0.73206, "volume": 21803.0}, {"date": "2018-04-13", "close": 0.76692, "volume": 39319.0}, {"date": "2018-04-16", "close": 0.73206, "volume": 5097.0}, {"date": "2018-04-17", "close": 0.75696, "volume": 18493.0}, {"date": "2018-04-18", "close": 0.75696, "volume": 7791.0}, {"date": "2018-04-19", "close": 0.76692, "volume": 53678.0}, {"date": "2018-04-20", "close": 0.76692, "volume": 69186.0}, {"date": "2018-04-23", "close": 0.76692, "volume": 117629.0}, {"date": "2018-04-24", "close": 0.75696, "volume": 9672.0}, {"date": "2018-04-26", "close": 0.75696, "volume": 204367.0}, {"date": "2018-04-27", "close": 0.75696, "volume": 40255.0}, {"date": "2018-04-30", "close": 0.75696, "volume": 1621.0}, {"date": "2018-05-01", "close": 0.75696, "volume": 49104.0}, {"date": "2018-05-02", "close": 0.73704, "volume": 2070.0}, {"date": "2018-05-03", "close": 0.747, "volume": 14505.0}, {"date": "2018-05-04", "close": 0.75696, "volume": 6473.0}, {"date": "2018-05-07", "close": 0.75696, "volume": 20435.0}, {"date": "2018-05-08", "close": 0.76692, "volume": 60213.0}, {"date": "2018-05-09", "close": 0.76692, "volume": 94234.0}, {"date": "2018-05-10", "close": 0.7719, "volume": 56993.0}, {"date": "2018-05-11", "close": 0.773892, "volume": 27440.0}, {"date": "2018-05-14", "close": 0.7719, "volume": 23094.0}, {"date": "2018-05-15", "close": 0.768912, "volume": 43795.0}, {"date": "2018-05-16", "close": 0.77688, "volume": 2292.0}, {"date": "2018-05-17", "close": 0.76692, "volume": 31080.0}, {"date": "2018-05-18", "close": 0.768912, "volume": 10384.0}, {"date": "2018-05-21", "close": 0.768912, "volume": 9453.0}, {"date": "2018-05-22", "close": 0.76194, "volume": 31153.0}, {"date": "2018-05-23", "close": 0.76194, "volume": 7119.0}, {"date": "2018-05-24", "close": 0.76194, "volume": 3643.0}, {"date": "2018-05-25", "close": 0.747, "volume": 70626.0}, {"date": "2018-05-28", "close": 0.73704, "volume": 32971.0}, {"date": "2018-05-29", "close": 0.73704, "volume": 275667.0}, {"date": "2018-05-30", "close": 0.68226, "volume": 49381.0}, {"date": "2018-05-31", "close": 0.68226, "volume": 6150.0}, {"date": "2018-06-01", "close": 0.71214, "volume": 7324.0}, {"date": "2018-06-04", "close": 0.71214, "volume": 25776.0}, {"date": "2018-06-05", "close": 0.71712, "volume": 11607.0}, {"date": "2018-06-06", "close": 0.72708, "volume": 145680.0}, {"date": "2018-06-08", "close": 0.71712, "volume": 93693.0}, {"date": "2018-06-12", "close": 0.67728, "volume": 2008.0}, {"date": "2018-06-13", "close": 0.72708, "volume": 62039.0}, {"date": "2018-06-14", "close": 0.71712, "volume": 2601.0}, {"date": "2018-06-15", "close": 0.70716, "volume": 118285.0}, {"date": "2018-06-18", "close": 0.70716, "volume": 20605.0}, {"date": "2018-06-19", "close": 0.70716, "volume": 5971.0}, {"date": "2018-06-20", "close": 0.70218, "volume": 2118.0}, {"date": "2018-06-21", "close": 0.70218, "volume": 41.0}, {"date": "2018-06-25", "close": 0.69222, "volume": 1274.0}, {"date": "2018-06-26", "close": 0.68226, "volume": 1223.0}, {"date": "2018-06-27", "close": 0.6723, "volume": 12689.0}, {"date": "2018-06-28", "close": 0.68724, "volume": 183929.0}, {"date": "2018-06-29", "close": 0.71712, "volume": 107991.0}, {"date": "2018-07-03", "close": 0.68724, "volume": 1095.0}, {"date": "2018-07-05", "close": 0.70218, "volume": 544.0}, {"date": "2018-07-06", "close": 0.71712, "volume": 4644.0}, {"date": "2018-07-10", "close": 0.70218, "volume": 200803.0}, {"date": "2018-07-13", "close": 0.6972, "volume": 100690.0}, {"date": "2018-07-16", "close": 0.70716, "volume": 27318.0}, {"date": "2018-07-17", "close": 0.66234, "volume": 1687.0}, {"date": "2018-07-18", "close": 0.71712, "volume": 7237.0}, {"date": "2018-07-20", "close": 0.66732, "volume": 25074.0}, {"date": "2018-07-23", "close": 0.70218, "volume": 6265.0}, {"date": "2018-07-24", "close": 0.68724, "volume": 9091.0}, {"date": "2018-07-25", "close": 0.70218, "volume": 1166.0}, {"date": "2018-07-26", "close": 0.71214, "volume": 16080.0}, {"date": "2018-07-27", "close": 0.67728, "volume": 1899.0}, {"date": "2018-07-30", "close": 0.68226, "volume": 28920.0}, {"date": "2018-07-31", "close": 0.6474, "volume": 28677.0}, {"date": "2018-08-01", "close": 0.6723, "volume": 2897.0}, {"date": "2018-08-02", "close": 0.6474, "volume": 450.0}, {"date": "2018-08-06", "close": 0.66732, "volume": 7530.0}, {"date": "2018-08-09", "close": 0.68724, "volume": 190.0}, {"date": "2018-08-10", "close": 0.6972, "volume": 2488.0}, {"date": "2018-08-13", "close": 0.6723, "volume": 572.0}, {"date": "2018-08-15", "close": 0.66234, "volume": 648.0}, {"date": "2018-08-16", "close": 0.67728, "volume": 1004.0}, {"date": "2018-08-17", "close": 0.65736, "volume": 886.0}, {"date": "2018-08-21", "close": 0.6723, "volume": 10356.0}, {"date": "2018-08-24", "close": 0.64242, "volume": 3012.0}, {"date": "2018-08-27", "close": 0.6723, "volume": 1056.0}, {"date": "2018-08-29", "close": 0.67728, "volume": 27563.0}, {"date": "2018-08-30", "close": 0.67728, "volume": 21203.0}, {"date": "2018-08-31", "close": 0.6723, "volume": 1668.0}, {"date": "2018-09-03", "close": 0.6723, "volume": 18317.0}, {"date": "2018-09-04", "close": 0.6972, "volume": 1003.0}, {"date": "2018-09-06", "close": 0.67728, "volume": 46473.0}, {"date": "2018-09-07", "close": 0.67728, "volume": 669.0}, {"date": "2018-09-10", "close": 0.68724, "volume": 57059.0}, {"date": "2018-09-11", "close": 0.6474, "volume": 1092.0}, {"date": "2018-09-12", "close": 0.69222, "volume": 31632.0}, {"date": "2018-09-13", "close": 0.6972, "volume": 10448.0}, {"date": "2018-09-14", "close": 0.70716, "volume": 102467.0}, {"date": "2018-09-17", "close": 0.72708, "volume": 71324.0}, {"date": "2018-09-18", "close": 0.67728, "volume": 543.0}, {"date": "2018-09-19", "close": 0.6474, "volume": 268.0}, {"date": "2018-09-20", "close": 0.73206, "volume": 1305.0}, {"date": "2018-09-21", "close": 0.73704, "volume": 197405.0}, {"date": "2018-09-24", "close": 0.747, "volume": 12154.0}, {"date": "2018-09-26", "close": 0.7221, "volume": 618.0}, {"date": "2018-09-27", "close": 0.70716, "volume": 344.0}, {"date": "2018-10-01", "close": 0.71712, "volume": 1071.0}, {"date": "2018-10-02", "close": 0.7221, "volume": 21061.0}, {"date": "2018-10-03", "close": 0.72708, "volume": 2652.0}, {"date": "2018-10-04", "close": 0.71712, "volume": 334.0}, {"date": "2018-10-05", "close": 0.71214, "volume": 17577.0}, {"date": "2018-10-12", "close": 0.66732, "volume": 6703.0}, {"date": "2018-10-15", "close": 0.6723, "volume": 12.0}, {"date": "2018-10-16", "close": 0.71214, "volume": 63309.0}, {"date": "2018-10-19", "close": 0.68724, "volume": 4575.0}, {"date": "2018-10-23", "close": 0.68724, "volume": 1003.0}, {"date": "2018-10-24", "close": 0.71214, "volume": 4176.0}, {"date": "2018-10-29", "close": 0.6972, "volume": 753.0}, {"date": "2018-10-30", "close": 0.68724, "volume": 5020.0}, {"date": "2018-10-31", "close": 0.69222, "volume": 733.0}, {"date": "2018-11-01", "close": 0.67728, "volume": 353.0}, {"date": "2018-11-02", "close": 0.70716, "volume": 31885.0}, {"date": "2018-11-05", "close": 0.70716, "volume": 21733.0}, {"date": "2018-11-07", "close": 0.70218, "volume": 2277.0}, {"date": "2018-11-08", "close": 0.70716, "volume": 17712.0}, {"date": "2018-11-09", "close": 0.70218, "volume": 491.0}, {"date": "2018-11-12", "close": 0.70716, "volume": 1649.0}, {"date": "2018-11-13", "close": 0.70716, "volume": 36341.0}, {"date": "2018-11-14", "close": 0.70716, "volume": 3062.0}, {"date": "2018-11-15", "close": 0.70716, "volume": 7624.0}, {"date": "2018-11-16", "close": 0.70716, "volume": 12479.0}, {"date": "2018-11-19", "close": 0.70716, "volume": 120750.0}, {"date": "2018-11-20", "close": 0.6972, "volume": 6002.0}, {"date": "2018-11-21", "close": 0.6474, "volume": 5297.0}, {"date": "2018-11-22", "close": 0.6972, "volume": 3884.0}, {"date": "2018-11-23", "close": 0.6972, "volume": 25368.0}, {"date": "2018-11-26", "close": 0.6972, "volume": 3542.0}, {"date": "2018-11-27", "close": 0.60756, "volume": 3050.0}, {"date": "2018-11-28", "close": 0.66732, "volume": 41629.0}, {"date": "2018-11-29", "close": 0.71712, "volume": 68546.0}, {"date": "2018-11-30", "close": 0.70716, "volume": 23938.0}, {"date": "2018-12-03", "close": 0.70716, "volume": 3175.0}, {"date": "2018-12-04", "close": 0.66732, "volume": 50201.0}, {"date": "2018-12-05", "close": 0.70716, "volume": 97795.0}, {"date": "2018-12-06", "close": 0.70716, "volume": 113840.0}, {"date": "2018-12-07", "close": 0.71712, "volume": 123412.0}, {"date": "2018-12-10", "close": 0.71214, "volume": 285214.0}, {"date": "2018-12-11", "close": 0.6972, "volume": 1705.0}, {"date": "2018-12-12", "close": 0.6972, "volume": 8024.0}, {"date": "2018-12-14", "close": 0.71214, "volume": 1923.0}, {"date": "2018-12-17", "close": 0.71214, "volume": 4358.0}, {"date": "2018-12-18", "close": 0.6972, "volume": 10030.0}, {"date": "2018-12-19", "close": 0.71214, "volume": 57487.0}, {"date": "2018-12-20", "close": 0.69222, "volume": 1337.0}, {"date": "2018-12-21", "close": 0.69222, "volume": 101572.0}, {"date": "2018-12-24", "close": 0.70716, "volume": 1003.0}, {"date": "2018-12-28", "close": 0.68226, "volume": 3034.0}, {"date": "2019-01-02", "close": 0.68724, "volume": 12461.0}, {"date": "2019-01-03", "close": 0.6972, "volume": 99927.0}, {"date": "2019-01-08", "close": 0.68724, "volume": 577.0}, {"date": "2019-01-11", "close": 0.68226, "volume": 180333.0}, {"date": "2019-01-15", "close": 0.68724, "volume": 723.0}, {"date": "2019-01-16", "close": 0.68226, "volume": 49790.0}, {"date": "2019-01-17", "close": 0.68226, "volume": 41165.0}, {"date": "2019-01-18", "close": 0.68226, "volume": 5041.0}, {"date": "2019-01-21", "close": 0.6972, "volume": 145190.0}, {"date": "2019-01-24", "close": 0.70218, "volume": 1138.0}, {"date": "2019-01-25", "close": 0.684252, "volume": 4115.0}, {"date": "2019-01-30", "close": 0.68226, "volume": 16295.0}, {"date": "2019-01-31", "close": 0.70218, "volume": 211922.0}, {"date": "2019-02-01", "close": 0.70716, "volume": 1698.0}, {"date": "2019-02-04", "close": 0.6972, "volume": 535.0}, {"date": "2019-02-05", "close": 0.6972, "volume": 27725.0}, {"date": "2019-02-06", "close": 0.71214, "volume": 62762.0}, {"date": "2019-02-07", "close": 0.6972, "volume": 4328.0}, {"date": "2019-02-08", "close": 0.70716, "volume": 60298.0}, {"date": "2019-02-12", "close": 0.6972, "volume": 28.0}, {"date": "2019-02-14", "close": 0.71214, "volume": 15682.0}, {"date": "2019-02-15", "close": 0.71214, "volume": 44566.0}, {"date": "2019-02-18", "close": 0.69222, "volume": 843.0}, {"date": "2019-02-19", "close": 0.6972, "volume": 24353.0}, {"date": "2019-02-20", "close": 0.68724, "volume": 3815.0}, {"date": "2019-02-21", "close": 0.68226, "volume": 37059.0}, {"date": "2019-02-22", "close": 0.68226, "volume": 23785.0}, {"date": "2019-02-25", "close": 0.6474, "volume": 9728.0}, {"date": "2019-02-26", "close": 0.65736, "volume": 1377.0}, {"date": "2019-02-27", "close": 0.65238, "volume": 7467.0}, {"date": "2019-02-28", "close": 0.67728, "volume": 5490.0}, {"date": "2019-03-01", "close": 0.67728, "volume": 11.0}, {"date": "2019-03-04", "close": 0.66234, "volume": 1004.0}, {"date": "2019-03-05", "close": 0.6474, "volume": 460.0}, {"date": "2019-03-06", "close": 0.6474, "volume": 2949.0}, {"date": "2019-03-07", "close": 0.65238, "volume": 23.0}, {"date": "2019-03-08", "close": 0.65736, "volume": 440.0}, {"date": "2019-03-11", "close": 0.63744, "volume": 15115.0}, {"date": "2019-03-12", "close": 0.6474, "volume": 1004.0}, {"date": "2019-03-13", "close": 0.64242, "volume": 7021.0}, {"date": "2019-03-15", "close": 0.65736, "volume": 3720.0}, {"date": "2019-03-18", "close": 0.67728, "volume": 19210.0}, {"date": "2019-03-19", "close": 0.67728, "volume": 602.0}, {"date": "2019-03-21", "close": 0.68724, "volume": 2711.0}, {"date": "2019-03-27", "close": 0.66234, "volume": 1003.0}, {"date": "2019-04-02", "close": 0.69222, "volume": 45408.0}, {"date": "2019-04-03", "close": 0.6723, "volume": 4495.0}, {"date": "2019-04-04", "close": 0.68724, "volume": 1673.0}, {"date": "2019-04-08", "close": 0.67728, "volume": 25027.0}, {"date": "2019-04-09", "close": 0.67728, "volume": 1226.0}, {"date": "2019-04-10", "close": 0.67728, "volume": 15792.0}, {"date": "2019-04-11", "close": 0.65736, "volume": 19682.0}, {"date": "2019-04-15", "close": 0.66732, "volume": 411.0}, {"date": "2019-04-18", "close": 0.66732, "volume": 334.0}, {"date": "2019-04-23", "close": 0.66234, "volume": 2075.0}, {"date": "2019-04-24", "close": 0.68226, "volume": 66245.0}, {"date": "2019-04-26", "close": 0.68226, "volume": 86645.0}, {"date": "2019-04-29", "close": 0.70716, "volume": 19605.0}, {"date": "2019-04-30", "close": 0.73206, "volume": 26591.0}, {"date": "2019-05-01", "close": 0.70218, "volume": 653.0}, {"date": "2019-05-02", "close": 0.70716, "volume": 23425.0}, {"date": "2019-05-03", "close": 0.72708, "volume": 16802.0}, {"date": "2019-05-06", "close": 0.70716, "volume": 26807.0}, {"date": "2019-05-07", "close": 0.7221, "volume": 7716.0}, {"date": "2019-05-08", "close": 0.70716, "volume": 17781.0}, {"date": "2019-05-09", "close": 0.73704, "volume": 21824.0}, {"date": "2019-05-10", "close": 0.73704, "volume": 4964.0}, {"date": "2019-05-13", "close": 0.73704, "volume": 1089.0}, {"date": "2019-05-14", "close": 0.73704, "volume": 20823.0}, {"date": "2019-05-15", "close": 0.747, "volume": 580.0}, {"date": "2019-05-16", "close": 0.747, "volume": 31.0}, {"date": "2019-05-20", "close": 0.73206, "volume": 26798.0}, {"date": "2019-05-21", "close": 0.747, "volume": 173687.0}, {"date": "2019-05-22", "close": 0.75198, "volume": 292.0}, {"date": "2019-05-23", "close": 0.75198, "volume": 301.0}, {"date": "2019-05-24", "close": 0.75198, "volume": 78514.0}, {"date": "2019-05-28", "close": 0.73206, "volume": 3206.0}, {"date": "2019-05-29", "close": 0.73206, "volume": 924.0}, {"date": "2019-05-30", "close": 0.73206, "volume": 421.0}, {"date": "2019-06-04", "close": 0.71712, "volume": 4016.0}, {"date": "2019-06-05", "close": 0.71712, "volume": 5136.0}, {"date": "2019-06-06", "close": 0.71712, "volume": 406.0}, {"date": "2019-06-07", "close": 0.73206, "volume": 536.0}, {"date": "2019-06-11", "close": 0.75696, "volume": 35266.0}, {"date": "2019-06-13", "close": 0.75696, "volume": 21217.0}, {"date": "2019-06-14", "close": 0.71214, "volume": 13225.0}, {"date": "2019-06-18", "close": 0.6972, "volume": 5609.0}, {"date": "2019-06-19", "close": 0.6972, "volume": 5286.0}, {"date": "2019-06-20", "close": 0.72708, "volume": 39518.0}, {"date": "2019-06-21", "close": 0.72708, "volume": 1448.0}, {"date": "2019-06-24", "close": 0.72708, "volume": 590.0}, {"date": "2019-06-26", "close": 0.70218, "volume": 14022.0}, {"date": "2019-06-27", "close": 0.71712, "volume": 6162.0}, {"date": "2019-06-28", "close": 0.71712, "volume": 18198.0}, {"date": "2019-07-01", "close": 0.71712, "volume": 334.0}, {"date": "2019-07-02", "close": 0.73704, "volume": 2008.0}, {"date": "2019-07-08", "close": 0.71712, "volume": 227.0}, {"date": "2019-07-09", "close": 0.72708, "volume": 1309.0}, {"date": "2019-07-11", "close": 0.7221, "volume": 25.0}, {"date": "2019-07-15", "close": 0.7221, "volume": 1381.0}, {"date": "2019-07-17", "close": 0.70716, "volume": 5411.0}, {"date": "2019-07-18", "close": 0.70218, "volume": 24650.0}, {"date": "2019-07-22", "close": 0.6972, "volume": 1102.0}, {"date": "2019-07-23", "close": 0.70218, "volume": 354.0}, {"date": "2019-07-24", "close": 0.67728, "volume": 398.0}, {"date": "2019-07-25", "close": 0.68226, "volume": 1610.0}, {"date": "2019-07-26", "close": 0.7221, "volume": 3513.0}, {"date": "2019-07-30", "close": 0.6972, "volume": 1856.0}, {"date": "2019-08-01", "close": 0.68724, "volume": 2999.0}, {"date": "2019-08-02", "close": 0.6972, "volume": 1401.0}, {"date": "2019-08-05", "close": 0.6972, "volume": 15.0}, {"date": "2019-08-06", "close": 0.6972, "volume": 5311.0}, {"date": "2019-08-07", "close": 0.6972, "volume": 25390.0}, {"date": "2019-08-08", "close": 0.70716, "volume": 755.0}, {"date": "2019-08-09", "close": 0.6723, "volume": 10040.0}, {"date": "2019-08-12", "close": 0.6972, "volume": 648.0}, {"date": "2019-08-14", "close": 0.68724, "volume": 1.0}, {"date": "2019-08-15", "close": 0.69222, "volume": 487.0}, {"date": "2019-08-16", "close": 0.69222, "volume": 14345.0}, {"date": "2019-08-19", "close": 0.6972, "volume": 7026.0}, {"date": "2019-08-20", "close": 0.70218, "volume": 36.0}, {"date": "2019-08-21", "close": 0.6972, "volume": 1029.0}, {"date": "2019-08-22", "close": 0.6972, "volume": 19477.0}, {"date": "2019-08-26", "close": 0.6723, "volume": 6878.0}, {"date": "2019-08-29", "close": 0.68226, "volume": 3611.0}, {"date": "2019-08-30", "close": 0.68724, "volume": 371.0}, {"date": "2019-09-02", "close": 0.68226, "volume": 5874.0}, {"date": "2019-09-03", "close": 0.70218, "volume": 26217.0}, {"date": "2019-09-04", "close": 0.71214, "volume": 502.0}, {"date": "2019-09-05", "close": 0.68724, "volume": 1989.0}, {"date": "2019-09-06", "close": 0.72708, "volume": 9980.0}, {"date": "2019-09-09", "close": 0.73206, "volume": 10820.0}, {"date": "2019-09-10", "close": 0.7221, "volume": 801.0}, {"date": "2019-09-13", "close": 0.6972, "volume": 5600.0}, {"date": "2019-09-16", "close": 0.71712, "volume": 10809.0}, {"date": "2019-09-17", "close": 0.67728, "volume": 49930.0}, {"date": "2019-09-18", "close": 0.71214, "volume": 2374.0}, {"date": "2019-09-24", "close": 0.66234, "volume": 95458.0}, {"date": "2019-09-25", "close": 0.62748, "volume": 208085.0}, {"date": "2019-09-26", "close": 0.63744, "volume": 80723.0}, {"date": "2019-09-30", "close": 0.66234, "volume": 3319.0}, {"date": "2019-10-01", "close": 0.6474, "volume": 49169.0}, {"date": "2019-10-03", "close": 0.61752, "volume": 45898.0}, {"date": "2019-10-04", "close": 0.60756, "volume": 1199.0}, {"date": "2019-10-07", "close": 0.61752, "volume": 1.0}, {"date": "2019-10-08", "close": 0.5976, "volume": 16722.0}, {"date": "2019-10-09", "close": 0.62748, "volume": 6632.0}, {"date": "2019-10-10", "close": 0.63744, "volume": 9538.0}, {"date": "2019-10-11", "close": 0.63744, "volume": 31690.0}, {"date": "2019-10-14", "close": 0.61752, "volume": 388582.0}, {"date": "2019-10-15", "close": 0.63744, "volume": 301.0}, {"date": "2019-10-16", "close": 0.63744, "volume": 59132.0}, {"date": "2019-10-17", "close": 0.6474, "volume": 3108.0}, {"date": "2019-10-18", "close": 0.6474, "volume": 954.0}, {"date": "2019-10-22", "close": 0.6474, "volume": 69219.0}, {"date": "2019-10-25", "close": 0.6474, "volume": 2947.0}, {"date": "2019-10-29", "close": 0.62748, "volume": 26001.0}, {"date": "2019-10-30", "close": 0.62748, "volume": 74335.0}, {"date": "2019-10-31", "close": 0.60756, "volume": 90.0}, {"date": "2019-11-01", "close": 0.63246, "volume": 11781.0}, {"date": "2019-11-04", "close": 0.63246, "volume": 3680.0}, {"date": "2019-11-05", "close": 0.63744, "volume": 1004.0}, {"date": "2019-11-06", "close": 0.6225, "volume": 16044.0}, {"date": "2019-11-07", "close": 0.64242, "volume": 6591.0}, {"date": "2019-11-08", "close": 0.6474, "volume": 2938.0}, {"date": "2019-11-11", "close": 0.62748, "volume": 36909.0}, {"date": "2019-11-12", "close": 0.6474, "volume": 12885.0}, {"date": "2019-11-14", "close": 0.65238, "volume": 2510.0}, {"date": "2019-11-15", "close": 0.65736, "volume": 10512.0}, {"date": "2019-11-19", "close": 0.60756, "volume": 623.0}, {"date": "2019-11-20", "close": 0.66732, "volume": 116603.0}, {"date": "2019-11-21", "close": 0.684252, "volume": 79905.0}, {"date": "2019-11-22", "close": 0.68724, "volume": 47440.0}, {"date": "2019-11-25", "close": 0.6972, "volume": 100825.0}, {"date": "2019-11-26", "close": 0.73206, "volume": 65222.0}, {"date": "2019-11-27", "close": 0.71214, "volume": 5274.0}, {"date": "2019-11-28", "close": 0.69222, "volume": 52005.0}, {"date": "2019-11-29", "close": 0.71712, "volume": 26585.0}, {"date": "2019-12-02", "close": 0.7221, "volume": 49755.0}, {"date": "2019-12-03", "close": 0.70716, "volume": 15175.0}, {"date": "2019-12-04", "close": 0.70218, "volume": 1899.0}, {"date": "2019-12-05", "close": 0.72708, "volume": 4051.0}, {"date": "2019-12-06", "close": 0.6972, "volume": 624.0}, {"date": "2019-12-09", "close": 0.72708, "volume": 6612.0}, {"date": "2019-12-10", "close": 0.68724, "volume": 39713.0}, {"date": "2019-12-11", "close": 0.68724, "volume": 204.0}, {"date": "2019-12-12", "close": 0.68724, "volume": 11404.0}, {"date": "2019-12-13", "close": 0.68226, "volume": 29.0}, {"date": "2019-12-16", "close": 0.71712, "volume": 37952.0}, {"date": "2019-12-17", "close": 0.69222, "volume": 22957.0}, {"date": "2019-12-18", "close": 0.69222, "volume": 3070.0}, {"date": "2019-12-19", "close": 0.68724, "volume": 78957.0}, {"date": "2019-12-23", "close": 0.68226, "volume": 4806.0}, {"date": "2019-12-24", "close": 0.68226, "volume": 279.0}, {"date": "2019-12-27", "close": 0.67728, "volume": 89008.0}, {"date": "2019-12-31", "close": 0.67728, "volume": 301.0}, {"date": "2020-01-02", "close": 0.66732, "volume": 302.0}, {"date": "2020-01-03", "close": 0.6723, "volume": 749.0}, {"date": "2020-01-06", "close": 0.68724, "volume": 243.0}, {"date": "2020-01-07", "close": 0.67728, "volume": 211.0}, {"date": "2020-01-09", "close": 0.6723, "volume": 18971.0}, {"date": "2020-01-10", "close": 0.66234, "volume": 4866.0}, {"date": "2020-01-13", "close": 0.6723, "volume": 32201.0}, {"date": "2020-01-14", "close": 0.6723, "volume": 35.0}, {"date": "2020-01-15", "close": 0.66234, "volume": 40030.0}, {"date": "2020-01-16", "close": 0.66732, "volume": 50381.0}, {"date": "2020-01-17", "close": 0.6972, "volume": 13441.0}, {"date": "2020-01-20", "close": 0.66732, "volume": 25486.0}, {"date": "2020-01-21", "close": 0.69222, "volume": 6629.0}, {"date": "2020-01-22", "close": 0.6723, "volume": 20067.0}, {"date": "2020-01-23", "close": 0.67728, "volume": 6884.0}, {"date": "2020-01-24", "close": 0.66732, "volume": 13050.0}, {"date": "2020-01-29", "close": 0.62748, "volume": 1527.0}, {"date": "2020-01-30", "close": 0.66732, "volume": 18078.0}, {"date": "2020-02-04", "close": 0.66234, "volume": 74.0}, {"date": "2020-02-05", "close": 0.6723, "volume": 5664.0}, {"date": "2020-02-06", "close": 0.6723, "volume": 21.0}, {"date": "2020-02-10", "close": 0.67728, "volume": 856.0}, {"date": "2020-02-11", "close": 0.6723, "volume": 1726.0}, {"date": "2020-02-12", "close": 0.6723, "volume": 774.0}, {"date": "2020-02-13", "close": 0.67728, "volume": 2166.0}, {"date": "2020-02-14", "close": 0.69222, "volume": 73470.0}, {"date": "2020-02-17", "close": 0.69222, "volume": 13454.0}, {"date": "2020-02-18", "close": 0.6972, "volume": 362233.0}, {"date": "2020-02-20", "close": 0.71712, "volume": 6291.0}, {"date": "2020-02-24", "close": 0.6723, "volume": 10141.0}, {"date": "2020-02-27", "close": 0.6474, "volume": 50491.0}, {"date": "2020-02-28", "close": 0.64242, "volume": 15431.0}, {"date": "2020-03-02", "close": 0.64242, "volume": 1004.0}, {"date": "2020-03-04", "close": 0.6474, "volume": 31658.0}, {"date": "2020-03-05", "close": 0.6474, "volume": 72227.0}, {"date": "2020-03-09", "close": 0.63744, "volume": 3671.0}, {"date": "2020-03-10", "close": 0.62748, "volume": 85948.0}, {"date": "2020-03-11", "close": 0.6474, "volume": 1828.0}, {"date": "2020-03-12", "close": 0.63246, "volume": 32627.0}, {"date": "2020-03-13", "close": 0.60756, "volume": 13267.0}, {"date": "2020-03-18", "close": 0.57768, "volume": 4140.0}, {"date": "2020-03-19", "close": 0.498, "volume": 13280.0}, {"date": "2020-03-20", "close": 0.57768, "volume": 8366.0}, {"date": "2020-03-23", "close": 0.498, "volume": 5356818.0}, {"date": "2020-03-24", "close": 0.52788, "volume": 17058.0}, {"date": "2020-03-25", "close": 0.5478, "volume": 237.0}, {"date": "2020-03-27", "close": 0.53784, "volume": 1014.0}, {"date": "2020-03-30", "close": 0.53784, "volume": 84.0}, {"date": "2020-04-01", "close": 0.5727, "volume": 1944.0}, {"date": "2020-04-02", "close": 0.498, "volume": 721.0}, {"date": "2020-04-03", "close": 0.58764, "volume": 38153.0}, {"date": "2020-04-07", "close": 0.56772, "volume": 6024.0}, {"date": "2020-04-14", "close": 0.5478, "volume": 4030.0}, {"date": "2020-04-15", "close": 0.56274, "volume": 895.0}, {"date": "2020-04-16", "close": 0.5976, "volume": 12490.0}, {"date": "2020-04-17", "close": 0.60258, "volume": 853.0}, {"date": "2020-04-20", "close": 0.61752, "volume": 4859.0}, {"date": "2020-04-21", "close": 0.5976, "volume": 26057.0}, {"date": "2020-04-22", "close": 0.56772, "volume": 753.0}, {"date": "2020-04-24", "close": 0.55278, "volume": 753.0}, {"date": "2020-04-29", "close": 0.56772, "volume": 25927.0}, {"date": "2020-05-01", "close": 0.57768, "volume": 21664.0}, {"date": "2020-05-04", "close": 0.57768, "volume": 10791.0}, {"date": "2020-05-05", "close": 0.58266, "volume": 2455.0}, {"date": "2020-05-07", "close": 0.5976, "volume": 27436.0}, {"date": "2020-05-08", "close": 0.59262, "volume": 1004.0}, {"date": "2020-05-11", "close": 0.5976, "volume": 252.0}, {"date": "2020-05-12", "close": 0.5976, "volume": 1903.0}, {"date": "2020-05-18", "close": 0.56772, "volume": 4678.0}, {"date": "2020-05-20", "close": 0.5976, "volume": 2008.0}, {"date": "2020-05-27", "close": 0.5976, "volume": 14353.0}, {"date": "2020-05-28", "close": 0.5976, "volume": 23567.0}, {"date": "2020-05-29", "close": 0.5727, "volume": 23683.0}, {"date": "2020-06-01", "close": 0.58266, "volume": 143923.0}, {"date": "2020-06-02", "close": 0.56772, "volume": 5790.0}, {"date": "2020-06-03", "close": 0.56772, "volume": 20762.0}, {"date": "2020-06-04", "close": 0.56772, "volume": 2510.0}, {"date": "2020-06-05", "close": 0.56772, "volume": 3894.0}, {"date": "2020-06-09", "close": 0.56772, "volume": 49878.0}, {"date": "2020-06-11", "close": 0.57768, "volume": 3566.0}, {"date": "2020-06-12", "close": 0.55776, "volume": 2902.0}, {"date": "2020-06-15", "close": 0.56772, "volume": 2528.0}, {"date": "2020-06-16", "close": 0.55776, "volume": 33201.0}, {"date": "2020-06-18", "close": 0.57768, "volume": 2.0}, {"date": "2020-06-22", "close": 0.56274, "volume": 3514.0}, {"date": "2020-06-23", "close": 0.56274, "volume": 8235.0}, {"date": "2020-06-24", "close": 0.56274, "volume": 4531.0}, {"date": "2020-06-25", "close": 0.56772, "volume": 894.0}, {"date": "2020-06-26", "close": 0.56772, "volume": 27622.0}, {"date": "2020-06-29", "close": 0.56274, "volume": 3451.0}, {"date": "2020-06-30", "close": 0.55776, "volume": 324.0}, {"date": "2020-07-06", "close": 0.5478, "volume": 44817.0}, {"date": "2020-07-07", "close": 0.55776, "volume": 20161.0}, {"date": "2020-07-09", "close": 0.55278, "volume": 6673.0}, {"date": "2020-07-15", "close": 0.54282, "volume": 27420.0}, {"date": "2020-07-16", "close": 0.5478, "volume": 4620.0}, {"date": "2020-07-20", "close": 0.53784, "volume": 23202.0}, {"date": "2020-07-27", "close": 0.54282, "volume": 2815.0}, {"date": "2020-08-05", "close": 0.53784, "volume": 2539.0}, {"date": "2020-08-10", "close": 0.54282, "volume": 1681.0}, {"date": "2020-08-13", "close": 0.53286, "volume": 4735.0}, {"date": "2020-08-14", "close": 0.57768, "volume": 2251.0}, {"date": "2020-08-17", "close": 0.53286, "volume": 9716.0}, {"date": "2020-08-18", "close": 0.5229, "volume": 4679.0}, {"date": "2020-08-19", "close": 0.51792, "volume": 10040.0}, {"date": "2020-08-20", "close": 0.52788, "volume": 14486.0}, {"date": "2020-08-21", "close": 0.51792, "volume": 25455.0}, {"date": "2020-08-24", "close": 0.51294, "volume": 10991.0}, {"date": "2020-08-25", "close": 0.5229, "volume": 40161.0}, {"date": "2020-08-26", "close": 0.51294, "volume": 21593.0}, {"date": "2020-08-27", "close": 0.51294, "volume": 10040.0}, {"date": "2020-08-28", "close": 0.51294, "volume": 10040.0}, {"date": "2020-08-31", "close": 0.51294, "volume": 167.0}, {"date": "2020-09-01", "close": 0.51294, "volume": 12550.0}, {"date": "2020-09-02", "close": 0.51294, "volume": 8756.0}, {"date": "2020-09-03", "close": 0.51294, "volume": 10357.0}, {"date": "2020-09-04", "close": 0.49302, "volume": 7304.0}, {"date": "2020-09-07", "close": 0.53784, "volume": 4321.0}, {"date": "2020-09-11", "close": 0.51792, "volume": 4217.0}, {"date": "2020-09-17", "close": 0.5229, "volume": 6176.0}, {"date": "2020-09-21", "close": 0.5478, "volume": 9755.0}, {"date": "2020-09-22", "close": 0.54282, "volume": 2831.0}, {"date": "2020-09-23", "close": 0.498, "volume": 12397.0}, {"date": "2020-09-24", "close": 0.52788, "volume": 21411.0}, {"date": "2020-09-25", "close": 0.54282, "volume": 2008.0}, {"date": "2020-09-28", "close": 0.59262, "volume": 27885.0}, {"date": "2020-09-29", "close": 0.5727, "volume": 4016.0}, {"date": "2020-09-30", "close": 0.5478, "volume": 9913.0}, {"date": "2020-10-01", "close": 0.5478, "volume": 857.0}, {"date": "2020-10-02", "close": 0.51792, "volume": 2008.0}, {"date": "2020-10-05", "close": 0.51792, "volume": 1890.0}, {"date": "2020-10-06", "close": 0.53784, "volume": 53.0}, {"date": "2020-10-07", "close": 0.53784, "volume": 496.0}, {"date": "2020-10-08", "close": 0.53784, "volume": 528.0}, {"date": "2020-10-12", "close": 0.5478, "volume": 12349.0}, {"date": "2020-10-14", "close": 0.52788, "volume": 4072.0}, {"date": "2020-10-19", "close": 0.53784, "volume": 577.0}, {"date": "2020-10-21", "close": 0.53286, "volume": 76885.0}, {"date": "2020-10-27", "close": 0.53784, "volume": 2008.0}, {"date": "2020-10-28", "close": 0.52788, "volume": 2510.0}, {"date": "2020-10-30", "close": 0.52788, "volume": 12267.0}, {"date": "2020-11-04", "close": 0.54282, "volume": 5342.0}, {"date": "2020-11-06", "close": 0.53286, "volume": 2277.0}, {"date": "2020-11-09", "close": 0.54282, "volume": 5173.0}, {"date": "2020-11-10", "close": 0.5478, "volume": 2558.0}, {"date": "2020-11-11", "close": 0.55776, "volume": 1908.0}, {"date": "2020-11-12", "close": 0.55776, "volume": 35390.0}, {"date": "2020-11-20", "close": 0.54282, "volume": 4250.0}, {"date": "2020-11-23", "close": 0.55776, "volume": 39694.0}, {"date": "2020-11-24", "close": 0.58266, "volume": 128465.0}, {"date": "2020-11-25", "close": 0.5478, "volume": 208952.0}, {"date": "2020-11-26", "close": 0.57768, "volume": 189151.0}, {"date": "2020-11-27", "close": 0.5727, "volume": 7954.0}, {"date": "2020-12-01", "close": 0.56772, "volume": 4016.0}, {"date": "2020-12-02", "close": 0.5976, "volume": 12667.0}, {"date": "2020-12-03", "close": 0.61254, "volume": 9894.0}, {"date": "2020-12-04", "close": 0.62748, "volume": 22790.0}, {"date": "2020-12-07", "close": 0.6474, "volume": 5221.0}, {"date": "2020-12-08", "close": 0.65736, "volume": 5104.0}, {"date": "2020-12-09", "close": 0.67728, "volume": 13052.0}, {"date": "2020-12-10", "close": 0.70716, "volume": 65237.0}, {"date": "2020-12-11", "close": 0.66234, "volume": 28712.0}, {"date": "2020-12-14", "close": 0.66234, "volume": 805.0}, {"date": "2020-12-15", "close": 0.6723, "volume": 966.0}, {"date": "2020-12-16", "close": 0.66732, "volume": 35868.0}, {"date": "2020-12-21", "close": 0.63744, "volume": 206.0}, {"date": "2020-12-29", "close": 0.6972, "volume": 11044.0}, {"date": "2020-12-30", "close": 0.66732, "volume": 10040.0}, {"date": "2020-12-31", "close": 0.67728, "volume": 689.0}, {"date": "2021-01-04", "close": 0.66732, "volume": 6053.0}, {"date": "2021-01-05", "close": 0.63744, "volume": 10040.0}, {"date": "2021-01-06", "close": 0.66732, "volume": 25100.0}, {"date": "2021-01-07", "close": 0.66732, "volume": 40464.0}, {"date": "2021-01-11", "close": 0.68724, "volume": 19300.0}, {"date": "2021-01-13", "close": 0.66234, "volume": 1184.0}, {"date": "2021-01-15", "close": 0.66732, "volume": 15430.0}, {"date": "2021-01-18", "close": 0.66732, "volume": 54692.0}, {"date": "2021-01-20", "close": 0.6474, "volume": 1480.0}, {"date": "2021-01-22", "close": 0.65238, "volume": 4518.0}, {"date": "2021-01-25", "close": 0.65238, "volume": 567.0}, {"date": "2021-01-27", "close": 0.6474, "volume": 20345.0}, {"date": "2021-01-29", "close": 0.6474, "volume": 4.0}, {"date": "2021-02-01", "close": 0.63744, "volume": 15368.0}, {"date": "2021-02-02", "close": 0.64242, "volume": 1557.0}, {"date": "2021-02-04", "close": 0.66732, "volume": 4016.0}, {"date": "2021-02-05", "close": 0.6474, "volume": 733.0}, {"date": "2021-02-09", "close": 0.65238, "volume": 193.0}, {"date": "2021-02-10", "close": 0.65736, "volume": 892.0}, {"date": "2021-02-11", "close": 0.66732, "volume": 18247.0}, {"date": "2021-02-23", "close": 0.6723, "volume": 22838.0}, {"date": "2021-02-24", "close": 0.68226, "volume": 20080.0}, {"date": "2021-02-25", "close": 0.6972, "volume": 5020.0}, {"date": "2021-03-01", "close": 0.68226, "volume": 14056.0}, {"date": "2021-03-02", "close": 0.69222, "volume": 3399.0}, {"date": "2021-03-03", "close": 0.69222, "volume": 15.0}, {"date": "2021-03-04", "close": 0.70716, "volume": 14251.0}, {"date": "2021-03-05", "close": 0.68724, "volume": 50201.0}, {"date": "2021-03-08", "close": 0.65736, "volume": 19182.0}, {"date": "2021-03-09", "close": 0.6723, "volume": 14519.0}, {"date": "2021-03-11", "close": 0.67728, "volume": 1757.0}, {"date": "2021-03-15", "close": 0.6972, "volume": 28392.0}, {"date": "2021-03-17", "close": 0.6723, "volume": 13755.0}, {"date": "2021-03-18", "close": 0.71712, "volume": 123866.0}, {"date": "2021-03-19", "close": 0.73704, "volume": 30464.0}, {"date": "2021-03-22", "close": 0.704172, "volume": 18074.0}, {"date": "2021-03-23", "close": 0.71712, "volume": 48620.0}, {"date": "2021-03-26", "close": 0.70716, "volume": 3575.0}, {"date": "2021-04-01", "close": 0.71712, "volume": 5680.0}, {"date": "2021-04-06", "close": 0.747, "volume": 17647.0}, {"date": "2021-04-07", "close": 0.747, "volume": 10.0}, {"date": "2021-04-09", "close": 0.75696, "volume": 738.0}, {"date": "2021-04-12", "close": 0.75198, "volume": 57731.0}, {"date": "2021-04-13", "close": 0.747, "volume": 20807.0}, {"date": "2021-04-15", "close": 0.76692, "volume": 210181.0}, {"date": "2021-04-16", "close": 0.79182, "volume": 18938.0}, {"date": "2021-04-19", "close": 0.7968, "volume": 1255.0}, {"date": "2021-04-20", "close": 0.7968, "volume": 5549.0}, {"date": "2021-04-21", "close": 0.80178, "volume": 59304.0}, {"date": "2021-04-22", "close": 0.81174, "volume": 268176.0}, {"date": "2021-04-23", "close": 0.80676, "volume": 109336.0}, {"date": "2021-04-26", "close": 0.8217, "volume": 17918.0}, {"date": "2021-04-27", "close": 0.82668, "volume": 51041.0}, {"date": "2021-04-28", "close": 0.8217, "volume": 45146.0}, {"date": "2021-04-29", "close": 0.80178, "volume": 4838.0}, {"date": "2021-04-30", "close": 0.81672, "volume": 63617.0}, {"date": "2021-05-03", "close": 0.80676, "volume": 2996.0}, {"date": "2021-05-04", "close": 0.7968, "volume": 6113.0}, {"date": "2021-05-05", "close": 0.7968, "volume": 11923.0}, {"date": "2021-05-06", "close": 0.80178, "volume": 8333.0}, {"date": "2021-05-07", "close": 0.80178, "volume": 2761.0}, {"date": "2021-05-11", "close": 0.80178, "volume": 1004.0}, {"date": "2021-05-13", "close": 0.7968, "volume": 8434.0}, {"date": "2021-05-14", "close": 0.80676, "volume": 4706.0}, {"date": "2021-05-17", "close": 0.78684, "volume": 101437.0}, {"date": "2021-05-18", "close": 0.69222, "volume": 166160.0}, {"date": "2021-05-19", "close": 0.69222, "volume": 34826.0}, {"date": "2021-05-20", "close": 0.72708, "volume": 30948.0}, {"date": "2021-05-21", "close": 0.71214, "volume": 44486.0}, {"date": "2021-05-24", "close": 0.71214, "volume": 4904.0}, {"date": "2021-05-25", "close": 0.69222, "volume": 27458.0}, {"date": "2021-05-26", "close": 0.70218, "volume": 2075.0}, {"date": "2021-05-28", "close": 0.6972, "volume": 11104.0}, {"date": "2021-05-31", "close": 0.67728, "volume": 43515.0}, {"date": "2021-06-01", "close": 0.70716, "volume": 32325.0}, {"date": "2021-06-02", "close": 0.67728, "volume": 8098.0}, {"date": "2021-06-04", "close": 0.65238, "volume": 58927.0}, {"date": "2021-06-07", "close": 0.67728, "volume": 36926.0}, {"date": "2021-06-08", "close": 0.70716, "volume": 54221.0}, {"date": "2021-06-09", "close": 0.6972, "volume": 15679.0}, {"date": "2021-06-10", "close": 0.68226, "volume": 33072.0}, {"date": "2021-06-11", "close": 0.68724, "volume": 27350.0}, {"date": "2021-06-15", "close": 0.69222, "volume": 40187.0}, {"date": "2021-06-16", "close": 0.6972, "volume": 1365.0}, {"date": "2021-06-17", "close": 0.6972, "volume": 42774.0}, {"date": "2021-06-18", "close": 0.71214, "volume": 72621.0}, {"date": "2021-06-21", "close": 0.70716, "volume": 11569.0}, {"date": "2021-06-22", "close": 0.6972, "volume": 43384.0}, {"date": "2021-06-23", "close": 0.70716, "volume": 51219.0}, {"date": "2021-06-24", "close": 0.70716, "volume": 43592.0}, {"date": "2021-06-25", "close": 0.68724, "volume": 72747.0}, {"date": "2021-06-28", "close": 0.69222, "volume": 13318.0}, {"date": "2021-06-29", "close": 0.69222, "volume": 721.0}, {"date": "2021-06-30", "close": 0.68226, "volume": 15691.0}, {"date": "2021-07-01", "close": 0.67728, "volume": 43568.0}, {"date": "2021-07-05", "close": 0.6723, "volume": 19.0}, {"date": "2021-07-06", "close": 0.67728, "volume": 9036.0}, {"date": "2021-07-07", "close": 0.67728, "volume": 29129.0}, {"date": "2021-07-08", "close": 0.66732, "volume": 15577.0}, {"date": "2021-07-09", "close": 0.6723, "volume": 21.0}, {"date": "2021-07-12", "close": 0.65736, "volume": 28285.0}, {"date": "2021-07-13", "close": 0.65736, "volume": 9744.0}, {"date": "2021-07-14", "close": 0.68724, "volume": 55383.0}, {"date": "2021-07-15", "close": 0.69222, "volume": 76763.0}, {"date": "2021-07-16", "close": 0.71712, "volume": 77319.0}, {"date": "2021-07-19", "close": 0.68226, "volume": 31853.0}, {"date": "2021-07-20", "close": 0.67728, "volume": 53865.0}, {"date": "2021-07-21", "close": 0.65736, "volume": 40386.0}, {"date": "2021-07-22", "close": 0.65736, "volume": 34314.0}, {"date": "2021-07-23", "close": 0.65736, "volume": 3956.0}, {"date": "2021-07-26", "close": 0.65238, "volume": 3693.0}, {"date": "2021-07-27", "close": 0.65238, "volume": 8719.0}, {"date": "2021-07-28", "close": 0.65238, "volume": 26131.0}, {"date": "2021-07-29", "close": 0.65736, "volume": 16371.0}, {"date": "2021-07-30", "close": 0.6474, "volume": 1742.0}, {"date": "2021-08-02", "close": 0.6474, "volume": 24978.0}, {"date": "2021-08-03", "close": 0.64242, "volume": 70281.0}, {"date": "2021-08-04", "close": 0.68226, "volume": 857.0}, {"date": "2021-08-05", "close": 0.66732, "volume": 6448.0}, {"date": "2021-08-06", "close": 0.63744, "volume": 10040.0}, {"date": "2021-08-09", "close": 0.67728, "volume": 1256.0}, {"date": "2021-08-10", "close": 0.68226, "volume": 7.0}, {"date": "2021-08-11", "close": 0.69222, "volume": 3628.0}, {"date": "2021-08-12", "close": 0.64242, "volume": 1162.0}, {"date": "2021-08-13", "close": 0.64242, "volume": 32258.0}, {"date": "2021-08-16", "close": 0.67728, "volume": 23293.0}, {"date": "2021-08-17", "close": 0.6723, "volume": 4317.0}, {"date": "2021-08-18", "close": 0.67728, "volume": 1.0}, {"date": "2021-08-19", "close": 0.66732, "volume": 34.0}, {"date": "2021-08-20", "close": 0.6723, "volume": 182.0}, {"date": "2021-08-23", "close": 0.66234, "volume": 42.0}, {"date": "2021-08-24", "close": 0.64242, "volume": 234.0}, {"date": "2021-08-25", "close": 0.67728, "volume": 2309.0}, {"date": "2021-08-26", "close": 0.66732, "volume": 69124.0}, {"date": "2021-08-27", "close": 0.65736, "volume": 5230.0}, {"date": "2021-08-30", "close": 0.66732, "volume": 4016.0}, {"date": "2021-08-31", "close": 0.66732, "volume": 602.0}, {"date": "2021-09-01", "close": 0.69222, "volume": 22088.0}, {"date": "2021-09-02", "close": 0.65736, "volume": 67869.0}, {"date": "2021-09-03", "close": 0.6474, "volume": 42572.0}, {"date": "2021-09-07", "close": 0.65736, "volume": 236.0}, {"date": "2021-09-08", "close": 0.66732, "volume": 30622.0}, {"date": "2021-09-09", "close": 0.66732, "volume": 1594.0}, {"date": "2021-09-10", "close": 0.66732, "volume": 710.0}, {"date": "2021-09-13", "close": 0.66234, "volume": 20923.0}, {"date": "2021-09-14", "close": 0.65736, "volume": 15060.0}, {"date": "2021-09-15", "close": 0.65736, "volume": 272.0}, {"date": "2021-09-17", "close": 0.65736, "volume": 10510.0}, {"date": "2021-09-20", "close": 0.65736, "volume": 9945.0}, {"date": "2021-09-21", "close": 0.66234, "volume": 5328.0}, {"date": "2021-09-22", "close": 0.63744, "volume": 58885.0}, {"date": "2021-09-23", "close": 0.6474, "volume": 9071.0}, {"date": "2021-09-24", "close": 0.6474, "volume": 2457.0}, {"date": "2021-09-27", "close": 0.66732, "volume": 11662.0}, {"date": "2021-09-28", "close": 0.66234, "volume": 36394.0}, {"date": "2021-09-30", "close": 0.63246, "volume": 8247.0}, {"date": "2021-10-01", "close": 0.64242, "volume": 29844.0}, {"date": "2021-10-04", "close": 0.61752, "volume": 108308.0}, {"date": "2021-10-05", "close": 0.61752, "volume": 26204.0}, {"date": "2021-10-07", "close": 0.61752, "volume": 36917.0}, {"date": "2021-10-08", "close": 0.61752, "volume": 1.0}, {"date": "2021-10-11", "close": 0.59262, "volume": 20081.0}, {"date": "2021-10-12", "close": 0.61752, "volume": 4021.0}, {"date": "2021-10-13", "close": 0.60756, "volume": 2017.0}, {"date": "2021-10-14", "close": 0.5976, "volume": 389251.0}, {"date": "2021-10-15", "close": 0.5976, "volume": 10185.0}, {"date": "2021-10-20", "close": 0.5976, "volume": 39.0}, {"date": "2021-10-21", "close": 0.6225, "volume": 38549.0}, {"date": "2021-10-22", "close": 0.61254, "volume": 20780.0}, {"date": "2021-10-25", "close": 0.5976, "volume": 245.0}, {"date": "2021-10-26", "close": 0.60756, "volume": 182462.0}, {"date": "2021-10-27", "close": 0.5976, "volume": 20009.0}, {"date": "2021-10-28", "close": 0.60756, "volume": 26038.0}, {"date": "2021-10-29", "close": 0.61752, "volume": 9755.0}, {"date": "2021-11-01", "close": 0.61254, "volume": 961.0}, {"date": "2021-11-02", "close": 0.5976, "volume": 26129.0}, {"date": "2021-11-04", "close": 0.60258, "volume": 26641.0}, {"date": "2021-11-05", "close": 0.60258, "volume": 14394.0}, {"date": "2021-11-08", "close": 0.60258, "volume": 2353.0}, {"date": "2021-11-09", "close": 0.59262, "volume": 541.0}, {"date": "2021-11-10", "close": 0.63744, "volume": 82955.0}, {"date": "2021-11-11", "close": 0.61752, "volume": 19062.0}, {"date": "2021-11-12", "close": 0.59262, "volume": 222486.0}, {"date": "2021-11-16", "close": 0.60756, "volume": 6770.0}, {"date": "2021-11-17", "close": 0.60756, "volume": 41751.0}, {"date": "2021-11-18", "close": 0.58764, "volume": 20867.0}, {"date": "2021-11-19", "close": 0.58764, "volume": 251573.0}, {"date": "2021-11-22", "close": 0.61254, "volume": 34720.0}, {"date": "2021-11-23", "close": 0.58764, "volume": 390.0}, {"date": "2021-11-24", "close": 0.6723, "volume": 289741.0}, {"date": "2021-11-25", "close": 0.66732, "volume": 20581.0}, {"date": "2021-11-26", "close": 0.6474, "volume": 28308.0}, {"date": "2021-11-29", "close": 0.65238, "volume": 78349.0}, {"date": "2021-11-30", "close": 0.66234, "volume": 14896.0}, {"date": "2021-12-01", "close": 0.6723, "volume": 84317.0}, {"date": "2021-12-02", "close": 0.65736, "volume": 16061.0}, {"date": "2021-12-03", "close": 0.67728, "volume": 20414.0}, {"date": "2021-12-06", "close": 0.66732, "volume": 34704.0}, {"date": "2021-12-07", "close": 0.66234, "volume": 66698.0}, {"date": "2021-12-08", "close": 0.66234, "volume": 19936.0}, {"date": "2021-12-09", "close": 0.65736, "volume": 1008.0}, {"date": "2021-12-10", "close": 0.66234, "volume": 1370.0}, {"date": "2021-12-13", "close": 0.66234, "volume": 131064.0}, {"date": "2021-12-14", "close": 0.64989, "volume": 20395.0}, {"date": "2021-12-15", "close": 0.66234, "volume": 13363.0}, {"date": "2021-12-16", "close": 0.67728, "volume": 1339.0}, {"date": "2021-12-17", "close": 0.66234, "volume": 44213.0}, {"date": "2021-12-20", "close": 0.66234, "volume": 15060.0}, {"date": "2021-12-21", "close": 0.65736, "volume": 50.0}, {"date": "2021-12-22", "close": 0.66732, "volume": 34927.0}, {"date": "2021-12-24", "close": 0.66732, "volume": 65654.0}, {"date": "2021-12-29", "close": 0.67728, "volume": 38013.0}, {"date": "2021-12-30", "close": 0.6723, "volume": 3379.0}, {"date": "2021-12-31", "close": 0.68724, "volume": 48074.0}, {"date": "2022-01-04", "close": 0.68724, "volume": 86966.0}, {"date": "2022-01-05", "close": 0.67728, "volume": 18843.0}, {"date": "2022-01-06", "close": 0.6972, "volume": 20181.0}, {"date": "2022-01-07", "close": 0.68724, "volume": 39745.0}, {"date": "2022-01-10", "close": 0.68724, "volume": 13728.0}, {"date": "2022-01-11", "close": 0.67728, "volume": 82393.0}, {"date": "2022-01-12", "close": 0.67728, "volume": 35394.0}, {"date": "2022-01-13", "close": 0.66732, "volume": 4973.0}, {"date": "2022-01-14", "close": 0.68226, "volume": 10978.0}, {"date": "2022-01-17", "close": 0.6972, "volume": 49199.0}, {"date": "2022-01-18", "close": 0.65736, "volume": 19543.0}, {"date": "2022-01-19", "close": 0.66732, "volume": 7785.0}, {"date": "2022-01-20", "close": 0.65736, "volume": 6640.0}, {"date": "2022-01-21", "close": 0.63246, "volume": 48146.0}, {"date": "2022-01-24", "close": 0.64242, "volume": 12349.0}, {"date": "2022-01-25", "close": 0.6225, "volume": 1004.0}, {"date": "2022-01-27", "close": 0.6225, "volume": 3534.0}, {"date": "2022-01-28", "close": 0.63246, "volume": 7465.0}, {"date": "2022-01-31", "close": 0.63246, "volume": 5240.0}, {"date": "2022-02-01", "close": 0.6225, "volume": 10040.0}, {"date": "2022-02-02", "close": 0.63744, "volume": 179502.0}, {"date": "2022-02-03", "close": 0.64242, "volume": 32631.0}, {"date": "2022-02-04", "close": 0.64242, "volume": 3845.0}, {"date": "2022-02-07", "close": 0.63744, "volume": 27202.0}, {"date": "2022-02-08", "close": 0.63744, "volume": 27927.0}, {"date": "2022-02-10", "close": 0.64242, "volume": 24842.0}, {"date": "2022-02-11", "close": 0.64242, "volume": 11663.0}, {"date": "2022-02-15", "close": 0.63246, "volume": 8169.0}, {"date": "2022-02-17", "close": 0.63246, "volume": 3446.0}, {"date": "2022-02-18", "close": 0.63246, "volume": 1366.0}, {"date": "2022-02-21", "close": 0.63246, "volume": 1313.0}, {"date": "2022-02-22", "close": 0.65736, "volume": 1456.0}, {"date": "2022-02-24", "close": 0.63246, "volume": 30605.0}, {"date": "2022-02-25", "close": 0.63246, "volume": 3032.0}, {"date": "2022-03-01", "close": 0.63744, "volume": 75515.0}, {"date": "2022-03-02", "close": 0.63744, "volume": 69146.0}, {"date": "2022-03-03", "close": 0.63744, "volume": 29769.0}, {"date": "2022-03-04", "close": 0.64242, "volume": 30903.0}, {"date": "2022-03-11", "close": 0.655, "volume": 1.0}, {"date": "2022-03-14", "close": 0.6625, "volume": 16869.0}, {"date": "2022-03-15", "close": 0.645, "volume": 22845.0}, {"date": "2022-03-16", "close": 0.66, "volume": 5.0}, {"date": "2022-03-18", "close": 0.645, "volume": 11539.0}, {"date": "2022-03-21", "close": 0.65, "volume": 35354.0}, {"date": "2022-03-22", "close": 0.65, "volume": 1800.0}, {"date": "2022-03-23", "close": 0.64, "volume": 3425.0}, {"date": "2022-03-24", "close": 0.66, "volume": 9857.0}, {"date": "2022-03-25", "close": 0.635, "volume": 14041.0}, {"date": "2022-03-29", "close": 0.64, "volume": 2817.0}, {"date": "2022-03-30", "close": 0.65, "volume": 10435.0}, {"date": "2022-03-31", "close": 0.65, "volume": 4602.0}, {"date": "2022-04-04", "close": 0.64, "volume": 9776.0}, {"date": "2022-04-05", "close": 0.645, "volume": 7.0}, {"date": "2022-04-06", "close": 0.64, "volume": 15915.0}, {"date": "2022-04-07", "close": 0.64, "volume": 5110.0}, {"date": "2022-04-08", "close": 0.635, "volume": 11295.0}, {"date": "2022-04-12", "close": 0.61, "volume": 19216.0}, {"date": "2022-04-13", "close": 0.61, "volume": 16127.0}, {"date": "2022-04-19", "close": 0.62, "volume": 3773.0}, {"date": "2022-04-20", "close": 0.6, "volume": 8000.0}, {"date": "2022-04-21", "close": 0.63, "volume": 5.0}, {"date": "2022-04-22", "close": 0.63, "volume": 1810.0}, {"date": "2022-04-26", "close": 0.64, "volume": 22512.0}, {"date": "2022-04-28", "close": 0.635, "volume": 5908.0}, {"date": "2022-04-29", "close": 0.64, "volume": 2548.0}, {"date": "2022-05-03", "close": 0.645, "volume": 35939.0}, {"date": "2022-05-04", "close": 0.6, "volume": 4218.0}, {"date": "2022-05-05", "close": 0.61, "volume": 5093.0}, {"date": "2022-05-09", "close": 0.595, "volume": 20000.0}, {"date": "2022-05-11", "close": 0.605, "volume": 3257.0}, {"date": "2022-05-12", "close": 0.61, "volume": 3706.0}, {"date": "2022-05-13", "close": 0.61, "volume": 5021.0}, {"date": "2022-05-16", "close": 0.625, "volume": 9400.0}, {"date": "2022-05-17", "close": 0.6, "volume": 19256.0}, {"date": "2022-05-19", "close": 0.6, "volume": 672.0}, {"date": "2022-05-20", "close": 0.625, "volume": 1667.0}, {"date": "2022-05-23", "close": 0.61, "volume": 7539.0}, {"date": "2022-05-24", "close": 0.61, "volume": 526.0}, {"date": "2022-05-25", "close": 0.605, "volume": 2253.0}, {"date": "2022-05-26", "close": 0.63, "volume": 190.0}, {"date": "2022-05-27", "close": 0.62, "volume": 34337.0}, {"date": "2022-05-30", "close": 0.62, "volume": 15196.0}, {"date": "2022-05-31", "close": 0.605, "volume": 7796.0}, {"date": "2022-06-01", "close": 0.61, "volume": 9568.0}, {"date": "2022-06-02", "close": 0.615, "volume": 16000.0}, {"date": "2022-06-03", "close": 0.61, "volume": 7975.0}, {"date": "2022-06-06", "close": 0.605, "volume": 1684.0}, {"date": "2022-06-07", "close": 0.605, "volume": 24747.0}, {"date": "2022-06-09", "close": 0.6, "volume": 11612.0}, {"date": "2022-06-10", "close": 0.61, "volume": 2452.0}, {"date": "2022-06-14", "close": 0.6, "volume": 26267.0}, {"date": "2022-06-15", "close": 0.54, "volume": 41128.0}, {"date": "2022-06-16", "close": 0.56, "volume": 4041.0}, {"date": "2022-06-17", "close": 0.55, "volume": 1531.0}, {"date": "2022-06-20", "close": 0.575, "volume": 263.0}, {"date": "2022-06-21", "close": 0.57, "volume": 2669.0}, {"date": "2022-06-22", "close": 0.565, "volume": 15824.0}, {"date": "2022-06-24", "close": 0.53, "volume": 50009.0}, {"date": "2022-06-27", "close": 0.55, "volume": 64698.0}, {"date": "2022-06-28", "close": 0.595, "volume": 12500.0}, {"date": "2022-06-29", "close": 0.56, "volume": 3015.0}, {"date": "2022-06-30", "close": 0.595, "volume": 9151.0}, {"date": "2022-07-01", "close": 0.59, "volume": 4200.0}, {"date": "2022-07-05", "close": 0.585, "volume": 10771.0}, {"date": "2022-07-06", "close": 0.58, "volume": 1976.0}, {"date": "2022-07-08", "close": 0.58, "volume": 25420.0}, {"date": "2022-07-11", "close": 0.57, "volume": 11360.0}, {"date": "2022-07-12", "close": 0.575, "volume": 482.0}, {"date": "2022-07-14", "close": 0.56, "volume": 2003.0}, {"date": "2022-07-18", "close": 0.56, "volume": 7001.0}, {"date": "2022-07-19", "close": 0.6, "volume": 37018.0}, {"date": "2022-07-20", "close": 0.58, "volume": 1500.0}, {"date": "2022-07-21", "close": 0.57, "volume": 1507.0}, {"date": "2022-07-22", "close": 0.57, "volume": 413.0}, {"date": "2022-07-25", "close": 0.585, "volume": 468.0}, {"date": "2022-07-26", "close": 0.55, "volume": 308.0}, {"date": "2022-07-27", "close": 0.56, "volume": 7.0}, {"date": "2022-07-28", "close": 0.56, "volume": 9285.0}, {"date": "2022-07-29", "close": 0.58, "volume": 1200.0}, {"date": "2022-08-01", "close": 0.555, "volume": 8370.0}, {"date": "2022-08-04", "close": 0.555, "volume": 1724.0}, {"date": "2022-08-08", "close": 0.57, "volume": 21.0}, {"date": "2022-08-09", "close": 0.57, "volume": 4421.0}, {"date": "2022-08-10", "close": 0.555, "volume": 4000.0}, {"date": "2022-08-15", "close": 0.57, "volume": 385.0}, {"date": "2022-08-17", "close": 0.57, "volume": 815.0}, {"date": "2022-08-18", "close": 0.565, "volume": 14280.0}, {"date": "2022-08-19", "close": 0.56, "volume": 28385.0}, {"date": "2022-08-22", "close": 0.55, "volume": 507.0}, {"date": "2022-08-24", "close": 0.55, "volume": 18180.0}, {"date": "2022-08-26", "close": 0.56, "volume": 16000.0}, {"date": "2022-08-29", "close": 0.56, "volume": 20250.0}, {"date": "2022-08-30", "close": 0.505, "volume": 9007.0}, {"date": "2022-08-31", "close": 0.535, "volume": 11123.0}, {"date": "2022-09-02", "close": 0.53, "volume": 5585.0}, {"date": "2022-09-05", "close": 0.525, "volume": 7083.0}, {"date": "2022-09-07", "close": 0.54, "volume": 270.0}, {"date": "2022-09-08", "close": 0.53, "volume": 316.0}, {"date": "2022-09-09", "close": 0.555, "volume": 12909.0}, {"date": "2022-09-12", "close": 0.555, "volume": 964.0}, {"date": "2022-09-13", "close": 0.56, "volume": 199292.0}, {"date": "2022-09-14", "close": 0.58, "volume": 134078.0}, {"date": "2022-09-15", "close": 0.58, "volume": 15928.0}, {"date": "2022-09-16", "close": 0.58, "volume": 76.0}, {"date": "2022-09-19", "close": 0.575, "volume": 76.0}, {"date": "2022-09-20", "close": 0.595, "volume": 15721.0}, {"date": "2022-09-26", "close": 0.55, "volume": 102000.0}, {"date": "2022-09-28", "close": 0.525, "volume": 5400.0}, {"date": "2022-09-30", "close": 0.525, "volume": 698.0}, {"date": "2022-10-05", "close": 0.565, "volume": 61157.0}, {"date": "2022-10-06", "close": 0.565, "volume": 1178.0}, {"date": "2022-10-10", "close": 0.53, "volume": 10836.0}, {"date": "2022-10-11", "close": 0.53, "volume": 558.0}, {"date": "2022-10-12", "close": 0.555, "volume": 1793.0}, {"date": "2022-10-17", "close": 0.58, "volume": 2154.0}, {"date": "2022-10-18", "close": 0.58, "volume": 25908.0}, {"date": "2022-10-19", "close": 0.555, "volume": 355.0}, {"date": "2022-10-20", "close": 0.58, "volume": 1465.0}, {"date": "2022-10-26", "close": 0.5725, "volume": 59454.0}, {"date": "2022-10-27", "close": 0.57, "volume": 6073.0}, {"date": "2022-11-01", "close": 0.545, "volume": 3479.0}, {"date": "2022-11-02", "close": 0.56, "volume": 1576.0}, {"date": "2022-11-03", "close": 0.5975, "volume": 520.0}, {"date": "2022-11-04", "close": 0.59, "volume": 9274.0}, {"date": "2022-11-09", "close": 0.6, "volume": 15712.0}, {"date": "2022-11-10", "close": 0.59, "volume": 23226.0}, {"date": "2022-11-11", "close": 0.59, "volume": 12870.0}, {"date": "2022-11-14", "close": 0.575, "volume": 36417.0}, {"date": "2022-11-15", "close": 0.595, "volume": 4.0}, {"date": "2022-11-17", "close": 0.6, "volume": 9.0}, {"date": "2022-11-18", "close": 0.62, "volume": 8128.0}, {"date": "2022-11-21", "close": 0.625, "volume": 1090.0}, {"date": "2022-11-22", "close": 0.62, "volume": 23801.0}, {"date": "2022-11-23", "close": 0.635, "volume": 2100.0}, {"date": "2022-11-24", "close": 0.625, "volume": 56440.0}, {"date": "2022-11-25", "close": 0.64, "volume": 14333.0}, {"date": "2022-11-28", "close": 0.64, "volume": 47.0}, {"date": "2022-11-29", "close": 0.64, "volume": 2405.0}, {"date": "2022-11-30", "close": 0.65, "volume": 7695.0}, {"date": "2022-12-01", "close": 0.645, "volume": 14013.0}, {"date": "2022-12-05", "close": 0.65, "volume": 10336.0}, {"date": "2022-12-06", "close": 0.66, "volume": 4186.0}, {"date": "2022-12-07", "close": 0.66, "volume": 3002.0}, {"date": "2022-12-08", "close": 0.66, "volume": 7473.0}, {"date": "2022-12-09", "close": 0.645, "volume": 12047.0}, {"date": "2022-12-12", "close": 0.665, "volume": 7142.0}, {"date": "2022-12-13", "close": 0.67, "volume": 67274.0}, {"date": "2022-12-14", "close": 0.675, "volume": 2.0}, {"date": "2022-12-15", "close": 0.675, "volume": 12059.0}, {"date": "2022-12-19", "close": 0.67, "volume": 13517.0}, {"date": "2022-12-20", "close": 0.68, "volume": 9882.0}, {"date": "2022-12-21", "close": 0.68, "volume": 1561.0}, {"date": "2022-12-22", "close": 0.69, "volume": 28796.0}, {"date": "2022-12-23", "close": 0.69, "volume": 5294.0}, {"date": "2022-12-28", "close": 0.675, "volume": 26746.0}, {"date": "2022-12-29", "close": 0.675, "volume": 11743.0}, {"date": "2022-12-30", "close": 0.68, "volume": 10754.0}, {"date": "2023-01-03", "close": 0.68, "volume": 7249.0}, {"date": "2023-01-04", "close": 0.675, "volume": 348442.0}, {"date": "2023-01-05", "close": 0.66, "volume": 66436.0}, {"date": "2023-01-09", "close": 0.685, "volume": 5056.0}, {"date": "2023-01-10", "close": 0.685, "volume": 23916.0}, {"date": "2023-01-11", "close": 0.685, "volume": 130361.0}, {"date": "2023-01-12", "close": 0.675, "volume": 183857.0}, {"date": "2023-01-13", "close": 0.685, "volume": 297960.0}, {"date": "2023-01-16", "close": 0.67, "volume": 102879.0}, {"date": "2023-01-17", "close": 0.665, "volume": 11241.0}, {"date": "2023-01-18", "close": 0.655, "volume": 2231.0}, {"date": "2023-01-19", "close": 0.62, "volume": 3514.0}, {"date": "2023-01-20", "close": 0.645, "volume": 13778.0}, {"date": "2023-01-23", "close": 0.635, "volume": 62634.0}, {"date": "2023-01-24", "close": 0.66, "volume": 43658.0}, {"date": "2023-01-25", "close": 0.625, "volume": 36521.0}, {"date": "2023-01-27", "close": 0.635, "volume": 3069.0}, {"date": "2023-01-30", "close": 0.625, "volume": 24321.0}, {"date": "2023-01-31", "close": 0.61, "volume": 71798.0}, {"date": "2023-02-01", "close": 0.615, "volume": 3227.0}, {"date": "2023-02-02", "close": 0.605, "volume": 49384.0}, {"date": "2023-02-03", "close": 0.6, "volume": 532398.0}, {"date": "2023-02-06", "close": 0.595, "volume": 3075.0}, {"date": "2023-02-07", "close": 0.625, "volume": 546150.0}, {"date": "2023-02-08", "close": 0.625, "volume": 659393.0}, {"date": "2023-02-09", "close": 0.62, "volume": 1720000.0}, {"date": "2023-02-10", "close": 0.6, "volume": 9613.0}, {"date": "2023-02-13", "close": 0.6, "volume": 8004.0}, {"date": "2023-02-14", "close": 0.6, "volume": 16321.0}, {"date": "2023-02-15", "close": 0.57, "volume": 16803.0}, {"date": "2023-02-16", "close": 0.57, "volume": 6001.0}, {"date": "2023-02-17", "close": 0.55, "volume": 126802.0}, {"date": "2023-02-20", "close": 0.555, "volume": 17610.0}, {"date": "2023-02-21", "close": 0.54, "volume": 66080.0}, {"date": "2023-02-22", "close": 0.54, "volume": 110.0}, {"date": "2023-02-23", "close": 0.545, "volume": 10040.0}, {"date": "2023-02-24", "close": 0.55, "volume": 49198.0}, {"date": "2023-02-27", "close": 0.545, "volume": 38087.0}, {"date": "2023-02-28", "close": 0.55, "volume": 60192.0}, {"date": "2023-03-01", "close": 0.565, "volume": 38212.0}, {"date": "2023-03-02", "close": 0.565, "volume": 10010.0}, {"date": "2023-03-03", "close": 0.5675, "volume": 17802.0}, {"date": "2023-03-06", "close": 0.57, "volume": 77520.0}, {"date": "2023-03-07", "close": 0.59, "volume": 1650059.0}, {"date": "2023-03-08", "close": 0.59, "volume": 1076.0}, {"date": "2023-03-09", "close": 0.58, "volume": 40379.0}, {"date": "2023-03-10", "close": 0.565, "volume": 210.0}, {"date": "2023-03-13", "close": 0.565, "volume": 13682.0}, {"date": "2023-03-14", "close": 0.575, "volume": 69463.0}, {"date": "2023-03-15", "close": 0.57, "volume": 402863.0}, {"date": "2023-03-16", "close": 0.565, "volume": 1523.0}, {"date": "2023-03-17", "close": 0.59, "volume": 731.0}, {"date": "2023-03-20", "close": 0.575, "volume": 21543.0}, {"date": "2023-03-21", "close": 0.57, "volume": 1820.0}, {"date": "2023-03-23", "close": 0.57, "volume": 594555.0}, {"date": "2023-03-24", "close": 0.57, "volume": 5.0}, {"date": "2023-03-27", "close": 0.54, "volume": 5036.0}, {"date": "2023-03-29", "close": 0.57, "volume": 4681.0}, {"date": "2023-03-30", "close": 0.595, "volume": 25428.0}, {"date": "2023-03-31", "close": 0.615, "volume": 5.0}, {"date": "2023-04-03", "close": 0.615, "volume": 10064.0}, {"date": "2023-04-05", "close": 0.605, "volume": 2812.0}, {"date": "2023-04-06", "close": 0.615, "volume": 6603.0}, {"date": "2023-04-11", "close": 0.61, "volume": 31695.0}, {"date": "2023-04-12", "close": 0.61, "volume": 1967.0}, {"date": "2023-04-13", "close": 0.615, "volume": 3.0}, {"date": "2023-04-14", "close": 0.55, "volume": 5005.0}, {"date": "2023-04-18", "close": 0.575, "volume": 785.0}, {"date": "2023-04-19", "close": 0.575, "volume": 33030.0}, {"date": "2023-04-20", "close": 0.54, "volume": 41119.0}, {"date": "2023-04-21", "close": 0.565, "volume": 23337.0}, {"date": "2023-04-26", "close": 0.5825, "volume": 1727.0}, {"date": "2023-04-27", "close": 0.5725, "volume": 2834.0}, {"date": "2023-04-28", "close": 0.575, "volume": 19330.0}, {"date": "2023-05-02", "close": 0.58, "volume": 15872.0}, {"date": "2023-05-03", "close": 0.61, "volume": 35035.0}, {"date": "2023-05-04", "close": 0.585, "volume": 22752.0}, {"date": "2023-05-05", "close": 0.59, "volume": 6199.0}, {"date": "2023-05-08", "close": 0.545, "volume": 27181.0}, {"date": "2023-05-09", "close": 0.555, "volume": 1088151.0}, {"date": "2023-05-10", "close": 0.55, "volume": 3826.0}, {"date": "2023-05-11", "close": 0.555, "volume": 240673.0}, {"date": "2023-05-12", "close": 0.565, "volume": 591137.0}, {"date": "2023-05-15", "close": 0.565, "volume": 326408.0}, {"date": "2023-05-16", "close": 0.56, "volume": 114681.0}, {"date": "2023-05-17", "close": 0.565, "volume": 43052.0}, {"date": "2023-05-18", "close": 0.565, "volume": 8012.0}, {"date": "2023-05-19", "close": 0.575, "volume": 2.0}, {"date": "2023-05-22", "close": 0.575, "volume": 1241.0}, {"date": "2023-05-23", "close": 0.565, "volume": 4385.0}, {"date": "2023-05-24", "close": 0.565, "volume": 14891.0}, {"date": "2023-05-25", "close": 0.565, "volume": 9768.0}, {"date": "2023-05-26", "close": 0.565, "volume": 31821.0}, {"date": "2023-05-29", "close": 0.57, "volume": 364989.0}, {"date": "2023-05-30", "close": 0.565, "volume": 343190.0}, {"date": "2023-06-02", "close": 0.555, "volume": 4059.0}, {"date": "2023-06-05", "close": 0.55, "volume": 1175.0}, {"date": "2023-06-06", "close": 0.56, "volume": 6542.0}, {"date": "2023-06-08", "close": 0.55, "volume": 4495.0}, {"date": "2023-06-09", "close": 0.55, "volume": 1187.0}, {"date": "2023-06-13", "close": 0.55, "volume": 115583.0}, {"date": "2023-06-15", "close": 0.55, "volume": 4.0}, {"date": "2023-06-16", "close": 0.55, "volume": 5.0}, {"date": "2023-06-21", "close": 0.575, "volume": 1312596.0}, {"date": "2023-06-22", "close": 0.575, "volume": 638.0}, {"date": "2023-06-23", "close": 0.56, "volume": 1316.0}, {"date": "2023-06-26", "close": 0.54, "volume": 26459.0}, {"date": "2023-06-27", "close": 0.55, "volume": 2526.0}, {"date": "2023-06-28", "close": 0.525, "volume": 1056774.0}, {"date": "2023-06-29", "close": 0.575, "volume": 161956.0}, {"date": "2023-06-30", "close": 0.575, "volume": 8470.0}, {"date": "2023-07-03", "close": 0.58, "volume": 2064609.0}, {"date": "2023-07-04", "close": 0.58, "volume": 156.0}, {"date": "2023-07-05", "close": 0.58, "volume": 5521.0}, {"date": "2023-07-06", "close": 0.55, "volume": 16531.0}, {"date": "2023-07-07", "close": 0.58, "volume": 25175.0}, {"date": "2023-07-10", "close": 0.56, "volume": 5216.0}, {"date": "2023-07-11", "close": 0.585, "volume": 4200.0}, {"date": "2023-07-12", "close": 0.56, "volume": 4552.0}, {"date": "2023-07-13", "close": 0.57, "volume": 408.0}, {"date": "2023-07-18", "close": 0.57, "volume": 1438.0}, {"date": "2023-07-19", "close": 0.555, "volume": 88432.0}, {"date": "2023-07-20", "close": 0.55, "volume": 20980.0}, {"date": "2023-07-21", "close": 0.57, "volume": 8927424.0}, {"date": "2023-07-24", "close": 0.575, "volume": 24166.0}, {"date": "2023-07-25", "close": 0.57, "volume": 14.0}, {"date": "2023-07-26", "close": 0.575, "volume": 118874.0}, {"date": "2023-07-27", "close": 0.57, "volume": 7121.0}, {"date": "2023-07-28", "close": 0.58, "volume": 290.0}, {"date": "2023-07-31", "close": 0.57, "volume": 5219.0}, {"date": "2023-08-01", "close": 0.56, "volume": 17856.0}, {"date": "2023-08-04", "close": 0.57, "volume": 31132.0}, {"date": "2023-08-08", "close": 0.58, "volume": 13555.0}, {"date": "2023-08-10", "close": 0.57, "volume": 5873.0}, {"date": "2023-08-11", "close": 0.57, "volume": 3662.0}, {"date": "2023-08-14", "close": 0.57, "volume": 709.0}, {"date": "2023-08-17", "close": 0.59, "volume": 8104.0}, {"date": "2023-08-18", "close": 0.57, "volume": 327.0}, {"date": "2023-08-21", "close": 0.575, "volume": 875.0}, {"date": "2023-08-22", "close": 0.57, "volume": 27063.0}, {"date": "2023-08-23", "close": 0.57, "volume": 5400.0}, {"date": "2023-08-24", "close": 0.57, "volume": 3455.0}, {"date": "2023-08-25", "close": 0.57, "volume": 278.0}, {"date": "2023-08-28", "close": 0.57, "volume": 335.0}, {"date": "2023-08-29", "close": 0.57, "volume": 1440.0}, {"date": "2023-08-30", "close": 0.57, "volume": 1171.0}, {"date": "2023-08-31", "close": 0.57, "volume": 3960.0}, {"date": "2023-09-01", "close": 0.59, "volume": 13542.0}, {"date": "2023-09-04", "close": 0.565, "volume": 1507.0}, {"date": "2023-09-05", "close": 0.57, "volume": 42.0}, {"date": "2023-09-07", "close": 0.57, "volume": 2574.0}, {"date": "2023-09-08", "close": 0.575, "volume": 5.0}, {"date": "2023-09-11", "close": 0.58, "volume": 16.0}, {"date": "2023-09-12", "close": 0.58, "volume": 8.0}, {"date": "2023-09-14", "close": 0.58, "volume": 5006.0}, {"date": "2023-09-15", "close": 0.57, "volume": 12031.0}, {"date": "2023-09-18", "close": 0.58, "volume": 508.0}, {"date": "2023-09-19", "close": 0.58, "volume": 162.0}, {"date": "2023-09-20", "close": 0.56, "volume": 15090.0}, {"date": "2023-09-21", "close": 0.56, "volume": 4.0}, {"date": "2023-09-22", "close": 0.56, "volume": 10.0}, {"date": "2023-09-25", "close": 0.57, "volume": 22532.0}, {"date": "2023-09-26", "close": 0.58, "volume": 61.0}, {"date": "2023-09-28", "close": 0.56, "volume": 2710.0}, {"date": "2023-09-29", "close": 0.58, "volume": 5.0}, {"date": "2023-10-02", "close": 0.57, "volume": 1083.0}, {"date": "2023-10-03", "close": 0.585, "volume": 6.0}, {"date": "2023-10-05", "close": 0.58, "volume": 4.0}, {"date": "2023-10-06", "close": 0.58, "volume": 5.0}, {"date": "2023-10-09", "close": 0.58, "volume": 16.0}, {"date": "2023-10-10", "close": 0.58, "volume": 575.0}, {"date": "2023-10-12", "close": 0.56, "volume": 6.0}, {"date": "2023-10-13", "close": 0.57, "volume": 15729.0}, {"date": "2023-10-16", "close": 0.6, "volume": 20072.0}, {"date": "2023-10-17", "close": 0.585, "volume": 31799.0}, {"date": "2023-10-18", "close": 0.57, "volume": 26530.0}, {"date": "2023-10-19", "close": 0.575, "volume": 22561.0}, {"date": "2023-10-20", "close": 0.585, "volume": 6249.0}, {"date": "2023-10-23", "close": 0.6, "volume": 39.0}, {"date": "2023-10-24", "close": 0.605, "volume": 746.0}, {"date": "2023-10-26", "close": 0.58, "volume": 29639.0}, {"date": "2023-10-27", "close": 0.58, "volume": 2705.0}, {"date": "2023-10-30", "close": 0.5825, "volume": 16.0}, {"date": "2023-10-31", "close": 0.585, "volume": 2047.0}, {"date": "2023-11-02", "close": 0.59, "volume": 5.0}, {"date": "2023-11-03", "close": 0.595, "volume": 6000.0}, {"date": "2023-11-06", "close": 0.585, "volume": 100024.0}, {"date": "2023-11-07", "close": 0.55, "volume": 58972.0}, {"date": "2023-11-08", "close": 0.58, "volume": 30672.0}, {"date": "2023-11-09", "close": 0.57, "volume": 14901.0}, {"date": "2023-11-13", "close": 0.58, "volume": 4953.0}, {"date": "2023-11-14", "close": 0.5725, "volume": 14980.0}, {"date": "2023-11-15", "close": 0.57, "volume": 37.0}, {"date": "2023-11-16", "close": 0.57, "volume": 15394.0}, {"date": "2023-11-17", "close": 0.57, "volume": 29192.0}, {"date": "2023-11-20", "close": 0.585, "volume": 1654.0}, {"date": "2023-11-22", "close": 0.57, "volume": 4173.0}, {"date": "2023-11-23", "close": 0.55, "volume": 166500.0}, {"date": "2023-11-27", "close": 0.565, "volume": 75918.0}, {"date": "2023-11-30", "close": 0.555, "volume": 18566.0}, {"date": "2023-12-01", "close": 0.56, "volume": 8269.0}, {"date": "2023-12-04", "close": 0.54, "volume": 205195.0}, {"date": "2023-12-05", "close": 0.57, "volume": 97005.0}, {"date": "2023-12-06", "close": 0.585, "volume": 30403.0}, {"date": "2023-12-07", "close": 0.58, "volume": 33200.0}, {"date": "2023-12-08", "close": 0.58, "volume": 1453.0}, {"date": "2023-12-11", "close": 0.575, "volume": 29385.0}, {"date": "2023-12-12", "close": 0.575, "volume": 25192.0}, {"date": "2023-12-14", "close": 0.56, "volume": 100066.0}, {"date": "2023-12-15", "close": 0.545, "volume": 84777.0}, {"date": "2023-12-18", "close": 0.575, "volume": 6352.0}, {"date": "2023-12-19", "close": 0.545, "volume": 424.0}, {"date": "2023-12-20", "close": 0.55, "volume": 2426.0}, {"date": "2023-12-21", "close": 0.555, "volume": 9969.0}, {"date": "2023-12-22", "close": 0.57, "volume": 3838.0}, {"date": "2023-12-27", "close": 0.57, "volume": 22709.0}, {"date": "2023-12-28", "close": 0.57, "volume": 1522.0}, {"date": "2023-12-29", "close": 0.57, "volume": 12200.0}, {"date": "2024-01-03", "close": 0.575, "volume": 9286.0}, {"date": "2024-01-05", "close": 0.555, "volume": 900.0}, {"date": "2024-01-08", "close": 0.58, "volume": 143.0}, {"date": "2024-01-09", "close": 0.58, "volume": 5231.0}, {"date": "2024-01-11", "close": 0.555, "volume": 44.0}, {"date": "2024-01-12", "close": 0.545, "volume": 6.0}, {"date": "2024-01-15", "close": 0.555, "volume": 23.0}, {"date": "2024-01-16", "close": 0.56, "volume": 66450.0}, {"date": "2024-01-17", "close": 0.56, "volume": 106.0}, {"date": "2024-01-18", "close": 0.58, "volume": 96090.0}, {"date": "2024-01-22", "close": 0.555, "volume": 32.0}, {"date": "2024-01-23", "close": 0.58, "volume": 1789.0}, {"date": "2024-01-24", "close": 0.56, "volume": 187.0}, {"date": "2024-01-25", "close": 0.585, "volume": 3887.0}, {"date": "2024-01-29", "close": 0.58, "volume": 8536.0}, {"date": "2024-02-01", "close": 0.58, "volume": 4.0}, {"date": "2024-02-02", "close": 0.58, "volume": 11919.0}, {"date": "2024-02-05", "close": 0.575, "volume": 1675.0}, {"date": "2024-02-07", "close": 0.58, "volume": 12508.0}, {"date": "2024-02-09", "close": 0.58, "volume": 28427.0}, {"date": "2024-02-12", "close": 0.585, "volume": 35273.0}, {"date": "2024-02-13", "close": 0.575, "volume": 32000.0}, {"date": "2024-02-14", "close": 0.62, "volume": 125646.0}, {"date": "2024-02-15", "close": 0.62, "volume": 21846.0}, {"date": "2024-02-16", "close": 0.625, "volume": 9503.0}, {"date": "2024-02-19", "close": 0.625, "volume": 69088.0}, {"date": "2024-02-20", "close": 0.62, "volume": 18093.0}, {"date": "2024-02-21", "close": 0.65, "volume": 417395.0}, {"date": "2024-02-22", "close": 0.67, "volume": 77531.0}, {"date": "2024-02-23", "close": 0.67, "volume": 74600.0}, {"date": "2024-02-26", "close": 0.675, "volume": 13404.0}, {"date": "2024-02-27", "close": 0.67, "volume": 17347.0}, {"date": "2024-02-28", "close": 0.68, "volume": 20144.0}, {"date": "2024-02-29", "close": 0.67, "volume": 4.0}, {"date": "2024-03-01", "close": 0.67, "volume": 33667.0}, {"date": "2024-03-04", "close": 0.635, "volume": 7915.0}, {"date": "2024-03-05", "close": 0.63, "volume": 133728.0}, {"date": "2024-03-07", "close": 0.645, "volume": 3107.0}, {"date": "2024-03-08", "close": 0.65, "volume": 8155.0}, {"date": "2024-03-11", "close": 0.67, "volume": 4791.0}, {"date": "2024-03-12", "close": 0.66, "volume": 4.0}, {"date": "2024-03-13", "close": 0.66, "volume": 4.0}, {"date": "2024-03-14", "close": 0.655, "volume": 26633.0}, {"date": "2024-03-15", "close": 0.65, "volume": 76300.0}, {"date": "2024-03-18", "close": 0.65, "volume": 47094.0}, {"date": "2024-03-19", "close": 0.645, "volume": 45551.0}, {"date": "2024-03-20", "close": 0.64, "volume": 20700.0}, {"date": "2024-03-21", "close": 0.625, "volume": 194345.0}, {"date": "2024-03-22", "close": 0.63, "volume": 41167.0}, {"date": "2024-03-25", "close": 0.63, "volume": 15272.0}, {"date": "2024-03-28", "close": 0.63, "volume": 1103.0}, {"date": "2024-04-02", "close": 0.64, "volume": 15.0}, {"date": "2024-04-03", "close": 0.63, "volume": 1548.0}, {"date": "2024-04-04", "close": 0.63, "volume": 31.0}, {"date": "2024-04-05", "close": 0.63, "volume": 7.0}, {"date": "2024-04-08", "close": 0.635, "volume": 281.0}, {"date": "2024-04-09", "close": 0.635, "volume": 10.0}, {"date": "2024-04-10", "close": 0.635, "volume": 2.0}, {"date": "2024-04-11", "close": 0.63, "volume": 1276.0}, {"date": "2024-04-12", "close": 0.65, "volume": 36678.0}, {"date": "2024-04-15", "close": 0.68, "volume": 28224.0}, {"date": "2024-04-16", "close": 0.695, "volume": 34780.0}, {"date": "2024-04-17", "close": 0.765, "volume": 374929.0}, {"date": "2024-04-18", "close": 0.745, "volume": 165369.0}, {"date": "2024-04-19", "close": 0.79, "volume": 38098.0}, {"date": "2024-04-22", "close": 0.755, "volume": 96586.0}, {"date": "2024-04-23", "close": 0.755, "volume": 155994.0}, {"date": "2024-04-24", "close": 0.78, "volume": 149747.0}, {"date": "2024-04-26", "close": 0.765, "volume": 27.0}, {"date": "2024-04-29", "close": 0.78, "volume": 111814.0}, {"date": "2024-04-30", "close": 0.76, "volume": 25006.0}, {"date": "2024-05-01", "close": 0.77, "volume": 10970.0}, {"date": "2024-05-02", "close": 0.735, "volume": 22444.0}, {"date": "2024-05-03", "close": 0.73, "volume": 2809.0}, {"date": "2024-05-06", "close": 0.75, "volume": 26709.0}, {"date": "2024-05-07", "close": 0.725, "volume": 11231.0}, {"date": "2024-05-08", "close": 0.71, "volume": 34943.0}, {"date": "2024-05-09", "close": 0.73, "volume": 3785.0}, {"date": "2024-05-10", "close": 0.73, "volume": 37725.0}, {"date": "2024-05-13", "close": 0.725, "volume": 321.0}, {"date": "2024-05-14", "close": 0.7025, "volume": 65726.0}, {"date": "2024-05-15", "close": 0.715, "volume": 2531.0}, {"date": "2024-05-16", "close": 0.7, "volume": 64737.0}, {"date": "2024-05-17", "close": 0.715, "volume": 27186.0}, {"date": "2024-05-20", "close": 0.735, "volume": 18018.0}, {"date": "2024-05-21", "close": 0.725, "volume": 346.0}, {"date": "2024-05-22", "close": 0.715, "volume": 893.0}, {"date": "2024-05-23", "close": 0.715, "volume": 4160.0}, {"date": "2024-05-24", "close": 0.73, "volume": 12228.0}, {"date": "2024-05-27", "close": 0.745, "volume": 18108.0}, {"date": "2024-05-28", "close": 0.75, "volume": 38266.0}, {"date": "2024-05-29", "close": 0.785, "volume": 1149563.0}, {"date": "2024-05-30", "close": 0.77, "volume": 83601.0}, {"date": "2024-05-31", "close": 0.765, "volume": 236375.0}, {"date": "2024-06-03", "close": 0.775, "volume": 15934.0}, {"date": "2024-06-04", "close": 0.76, "volume": 211881.0}, {"date": "2024-06-05", "close": 0.76, "volume": 112534.0}, {"date": "2024-06-06", "close": 0.765, "volume": 17793.0}, {"date": "2024-06-07", "close": 0.77, "volume": 2.0}, {"date": "2024-06-11", "close": 0.795, "volume": 136845.0}, {"date": "2024-06-12", "close": 0.755, "volume": 2001.0}, {"date": "2024-06-13", "close": 0.76, "volume": 1184.0}, {"date": "2024-06-14", "close": 0.75, "volume": 43920.0}, {"date": "2024-06-17", "close": 0.775, "volume": 2517.0}, {"date": "2024-06-18", "close": 0.765, "volume": 9382.0}, {"date": "2024-06-19", "close": 0.77, "volume": 116767.0}, {"date": "2024-06-20", "close": 0.7725, "volume": 37769.0}, {"date": "2024-06-21", "close": 0.81, "volume": 45759.0}, {"date": "2024-06-24", "close": 0.805, "volume": 8251.0}, {"date": "2024-06-25", "close": 0.81, "volume": 25717.0}, {"date": "2024-06-26", "close": 0.79, "volume": 13589.0}, {"date": "2024-06-27", "close": 0.805, "volume": 8572.0}, {"date": "2024-06-28", "close": 0.81, "volume": 88728.0}, {"date": "2024-07-01", "close": 0.83, "volume": 131148.0}, {"date": "2024-07-02", "close": 0.775, "volume": 47659.0}, {"date": "2024-07-03", "close": 0.85, "volume": 9755.0}, {"date": "2024-07-04", "close": 0.825, "volume": 20351.0}, {"date": "2024-07-05", "close": 0.835, "volume": 5289.0}, {"date": "2024-07-08", "close": 0.84, "volume": 9083.0}, {"date": "2024-07-09", "close": 0.835, "volume": 2751.0}, {"date": "2024-07-10", "close": 0.815, "volume": 91939.0}, {"date": "2024-07-11", "close": 0.815, "volume": 10586.0}, {"date": "2024-07-12", "close": 0.86, "volume": 33412.0}, {"date": "2024-07-15", "close": 0.84, "volume": 3057.0}, {"date": "2024-07-16", "close": 0.83, "volume": 91248.0}, {"date": "2024-07-17", "close": 0.865, "volume": 80446.0}, {"date": "2024-07-18", "close": 0.86, "volume": 91777.0}, {"date": "2024-07-19", "close": 0.8625, "volume": 9912.0}, {"date": "2024-07-22", "close": 0.915, "volume": 109039.0}, {"date": "2024-07-23", "close": 0.9, "volume": 107161.0}, {"date": "2024-07-24", "close": 0.905, "volume": 107858.0}, {"date": "2024-07-25", "close": 0.95, "volume": 34058.0}, {"date": "2024-07-26", "close": 0.92, "volume": 34117.0}, {"date": "2024-07-29", "close": 0.945, "volume": 1.0}, {"date": "2024-07-30", "close": 0.98, "volume": 60872.0}, {"date": "2024-07-31", "close": 1.01, "volume": 56191.0}, {"date": "2024-08-01", "close": 1.015, "volume": 34191.0}, {"date": "2024-08-02", "close": 0.99, "volume": 29902.0}, {"date": "2024-08-05", "close": 1.01, "volume": 35847.0}, {"date": "2024-08-06", "close": 1.01, "volume": 23865.0}, {"date": "2024-08-07", "close": 0.99, "volume": 29496.0}, {"date": "2024-08-08", "close": 1.0375, "volume": 41195.0}, {"date": "2024-08-09", "close": 1.015, "volume": 25670.0}, {"date": "2024-08-12", "close": 1.03, "volume": 2657.0}, {"date": "2024-08-13", "close": 1.02, "volume": 6834.0}, {"date": "2024-08-14", "close": 1.03, "volume": 5716.0}, {"date": "2024-08-15", "close": 1.015, "volume": 20888.0}, {"date": "2024-08-16", "close": 1.01, "volume": 25398.0}, {"date": "2024-08-19", "close": 1.045, "volume": 51599.0}, {"date": "2024-08-20", "close": 1.04, "volume": 20734.0}, {"date": "2024-08-21", "close": 1.03, "volume": 103620.0}, {"date": "2024-08-22", "close": 1.03, "volume": 17629.0}, {"date": "2024-08-23", "close": 1.05, "volume": 11344.0}, {"date": "2024-08-26", "close": 1.03, "volume": 28509.0}, {"date": "2024-08-27", "close": 1.03, "volume": 10120.0}, {"date": "2024-08-28", "close": 1.015, "volume": 2277.0}, {"date": "2024-08-29", "close": 1.005, "volume": 183231.0}, {"date": "2024-08-30", "close": 1.01, "volume": 4711.0}, {"date": "2024-09-02", "close": 1.06, "volume": 89565.0}, {"date": "2024-09-03", "close": 1.055, "volume": 45273.0}, {"date": "2024-09-04", "close": 1.0375, "volume": 521.0}, {"date": "2024-09-05", "close": 1.02, "volume": 2225.0}, {"date": "2024-09-06", "close": 1.0275, "volume": 7595.0}, {"date": "2024-09-09", "close": 1.07, "volume": 209960.0}, {"date": "2024-09-10", "close": 1.09, "volume": 88727.0}, {"date": "2024-09-11", "close": 1.125, "volume": 88691.0}, {"date": "2024-09-12", "close": 1.135, "volume": 49488.0}, {"date": "2024-09-13", "close": 1.13, "volume": 69214.0}, {"date": "2024-09-16", "close": 1.14, "volume": 22083.0}, {"date": "2024-09-17", "close": 1.13, "volume": 22258.0}, {"date": "2024-09-18", "close": 1.105, "volume": 7552.0}, {"date": "2024-09-19", "close": 1.14, "volume": 23568.0}, {"date": "2024-09-20", "close": 1.135, "volume": 4590.0}, {"date": "2024-09-23", "close": 1.08, "volume": 40520.0}, {"date": "2024-09-24", "close": 1.1175, "volume": 10788.0}, {"date": "2024-09-25", "close": 1.16, "volume": 25185.0}, {"date": "2024-09-26", "close": 1.16, "volume": 58392.0}, {"date": "2024-09-27", "close": 1.205, "volume": 154078.0}, {"date": "2024-09-30", "close": 1.225, "volume": 57626.0}, {"date": "2024-10-01", "close": 1.23, "volume": 87864.0}, {"date": "2024-10-02", "close": 1.23, "volume": 39827.0}, {"date": "2024-10-03", "close": 1.22, "volume": 555.0}, {"date": "2024-10-04", "close": 1.22, "volume": 14752.0}, {"date": "2024-10-07", "close": 1.22, "volume": 28972.0}, {"date": "2024-10-08", "close": 1.24, "volume": 22740.0}, {"date": "2024-10-09", "close": 1.23, "volume": 20139.0}, {"date": "2024-10-10", "close": 1.22, "volume": 36120.0}, {"date": "2024-10-11", "close": 1.24, "volume": 144990.0}, {"date": "2024-10-14", "close": 1.25, "volume": 20983.0}, {"date": "2024-10-15", "close": 1.25, "volume": 67788.0}, {"date": "2024-10-16", "close": 1.27, "volume": 53882.0}, {"date": "2024-10-17", "close": 1.32, "volume": 63143.0}, {"date": "2024-10-18", "close": 1.2775, "volume": 25978.0}, {"date": "2024-10-21", "close": 1.245, "volume": 23671.0}, {"date": "2024-10-22", "close": 1.24, "volume": 9705.0}, {"date": "2024-10-23", "close": 1.21, "volume": 15970.0}, {"date": "2024-10-24", "close": 1.155, "volume": 66549.0}, {"date": "2024-10-25", "close": 1.165, "volume": 84979.0}, {"date": "2024-10-28", "close": 1.185, "volume": 1313.0}, {"date": "2024-10-29", "close": 1.13, "volume": 7866.0}, {"date": "2024-10-30", "close": 1.2, "volume": 22863.0}, {"date": "2024-10-31", "close": 1.22, "volume": 64480.0}, {"date": "2024-11-01", "close": 1.17, "volume": 180231.0}, {"date": "2024-11-04", "close": 1.185, "volume": 14308.0}, {"date": "2024-11-05", "close": 1.14, "volume": 94436.0}, {"date": "2024-11-06", "close": 1.185, "volume": 28623.0}, {"date": "2024-11-07", "close": 1.22, "volume": 14446.0}, {"date": "2024-11-08", "close": 1.23, "volume": 144277.0}, {"date": "2024-11-11", "close": 1.225, "volume": 21575.0}, {"date": "2024-11-12", "close": 1.22, "volume": 130832.0}, {"date": "2024-11-13", "close": 1.2, "volume": 44470.0}, {"date": "2024-11-14", "close": 1.17, "volume": 3512.0}, {"date": "2024-11-15", "close": 1.16, "volume": 6088.0}, {"date": "2024-11-18", "close": 1.21, "volume": 45017.0}, {"date": "2024-11-19", "close": 1.195, "volume": 13515.0}, {"date": "2024-11-20", "close": 1.21, "volume": 113033.0}, {"date": "2024-11-21", "close": 1.2, "volume": 5.0}, {"date": "2024-11-22", "close": 1.2, "volume": 10498.0}, {"date": "2024-11-25", "close": 1.19, "volume": 22466.0}, {"date": "2024-11-26", "close": 1.165, "volume": 15029.0}, {"date": "2024-11-27", "close": 1.175, "volume": 4790.0}, {"date": "2024-11-28", "close": 1.215, "volume": 157434.0}, {"date": "2024-11-29", "close": 1.205, "volume": 81030.0}, {"date": "2024-12-02", "close": 1.215, "volume": 8772.0}, {"date": "2024-12-03", "close": 1.215, "volume": 25913.0}, {"date": "2024-12-04", "close": 1.21, "volume": 26202.0}, {"date": "2024-12-05", "close": 1.25, "volume": 297110.0}, {"date": "2024-12-06", "close": 1.17, "volume": 29751.0}, {"date": "2024-12-09", "close": 1.195, "volume": 45934.0}, {"date": "2024-12-10", "close": 1.19, "volume": 6002.0}, {"date": "2024-12-11", "close": 1.195, "volume": 3801.0}, {"date": "2024-12-12", "close": 1.19, "volume": 30052.0}, {"date": "2024-12-13", "close": 1.1925, "volume": 25160.0}, {"date": "2024-12-16", "close": 1.2, "volume": 26246.0}, {"date": "2024-12-17", "close": 1.185, "volume": 105395.0}, {"date": "2024-12-18", "close": 1.185, "volume": 74691.0}, {"date": "2024-12-19", "close": 1.18, "volume": 29890.0}, {"date": "2024-12-20", "close": 1.1925, "volume": 126582.0}, {"date": "2024-12-23", "close": 1.215, "volume": 122894.0}, {"date": "2024-12-24", "close": 1.18, "volume": 412.0}, {"date": "2024-12-27", "close": 1.19, "volume": 25290.0}, {"date": "2024-12-30", "close": 1.21, "volume": 3519.0}, {"date": "2024-12-31", "close": 1.21, "volume": 119152.0}, {"date": "2025-01-02", "close": 1.21, "volume": 37918.0}, {"date": "2025-01-03", "close": 1.22, "volume": 75199.0}, {"date": "2025-01-06", "close": 1.22, "volume": 74756.0}, {"date": "2025-01-07", "close": 1.235, "volume": 58865.0}, {"date": "2025-01-08", "close": 1.235, "volume": 25667.0}, {"date": "2025-01-09", "close": 1.23, "volume": 134546.0}, {"date": "2025-01-10", "close": 1.23, "volume": 28592.0}, {"date": "2025-01-13", "close": 1.185, "volume": 158288.0}, {"date": "2025-01-14", "close": 1.17, "volume": 60669.0}, {"date": "2025-01-15", "close": 1.105, "volume": 43113.0}, {"date": "2025-01-16", "close": 1.135, "volume": 17206.0}, {"date": "2025-01-17", "close": 1.12, "volume": 7839.0}, {"date": "2025-01-20", "close": 1.125, "volume": 7638.0}, {"date": "2025-01-21", "close": 1.12, "volume": 6312.0}, {"date": "2025-01-22", "close": 1.12, "volume": 41014.0}, {"date": "2025-01-23", "close": 1.145, "volume": 55654.0}, {"date": "2025-01-24", "close": 1.12, "volume": 64541.0}, {"date": "2025-01-28", "close": 1.12, "volume": 122135.0}, {"date": "2025-01-29", "close": 1.15, "volume": 67529.0}, {"date": "2025-01-30", "close": 1.1625, "volume": 37411.0}, {"date": "2025-01-31", "close": 1.155, "volume": 9711.0}, {"date": "2025-02-03", "close": 1.17, "volume": 112685.0}, {"date": "2025-02-04", "close": 1.17, "volume": 6736.0}, {"date": "2025-02-05", "close": 1.2, "volume": 95815.0}, {"date": "2025-02-06", "close": 1.215, "volume": 16853.0}, {"date": "2025-02-07", "close": 1.26, "volume": 78002.0}, {"date": "2025-02-10", "close": 1.235, "volume": 63201.0}, {"date": "2025-02-11", "close": 1.29, "volume": 69820.0}, {"date": "2025-02-12", "close": 1.295, "volume": 34880.0}, {"date": "2025-02-13", "close": 1.3, "volume": 60248.0}, {"date": "2025-02-14", "close": 1.275, "volume": 21105.0}, {"date": "2025-02-17", "close": 1.29, "volume": 52009.0}, {"date": "2025-02-18", "close": 1.315, "volume": 32257.0}, {"date": "2025-02-19", "close": 1.315, "volume": 35.0}, {"date": "2025-02-20", "close": 1.205, "volume": 19520.0}, {"date": "2025-02-21", "close": 1.275, "volume": 17026.0}, {"date": "2025-02-24", "close": 1.27, "volume": 3200.0}, {"date": "2025-02-25", "close": 1.25, "volume": 12397.0}, {"date": "2025-02-26", "close": 1.255, "volume": 4035.0}, {"date": "2025-02-27", "close": 1.21, "volume": 18751.0}, {"date": "2025-02-28", "close": 1.27, "volume": 96649.0}, {"date": "2025-03-03", "close": 1.29, "volume": 54967.0}, {"date": "2025-03-04", "close": 1.31, "volume": 73300.0}, {"date": "2025-03-05", "close": 1.315, "volume": 24417.0}, {"date": "2025-03-06", "close": 1.315, "volume": 14234.0}, {"date": "2025-03-07", "close": 1.32, "volume": 22750.0}, {"date": "2025-03-10", "close": 1.23, "volume": 6280.0}, {"date": "2025-03-11", "close": 1.29, "volume": 7437.0}, {"date": "2025-03-12", "close": 1.29, "volume": 75541.0}, {"date": "2025-03-13", "close": 1.3, "volume": 5334.0}, {"date": "2025-03-14", "close": 1.3, "volume": 38350.0}, {"date": "2025-03-17", "close": 1.315, "volume": 29023.0}, {"date": "2025-03-24", "close": 1.35, "volume": 21505.0}, {"date": "2025-03-25", "close": 1.355, "volume": 887.0}, {"date": "2025-03-26", "close": 1.31, "volume": 39206.0}, {"date": "2025-03-27", "close": 1.35, "volume": 34965.0}, {"date": "2025-03-28", "close": 1.35, "volume": 40012.0}, {"date": "2025-04-01", "close": 1.24, "volume": 24812.0}, {"date": "2025-04-02", "close": 1.265, "volume": 69150.0}, {"date": "2025-04-03", "close": 1.25, "volume": 109365.0}, {"date": "2025-04-04", "close": 1.25, "volume": 7153.0}, {"date": "2025-04-07", "close": 1.25, "volume": 67325.0}, {"date": "2025-04-08", "close": 1.255, "volume": 20576.0}, {"date": "2025-04-09", "close": 1.23, "volume": 3032.0}, {"date": "2025-04-10", "close": 1.255, "volume": 20914.0}, {"date": "2025-04-11", "close": 1.275, "volume": 24448.0}, {"date": "2025-04-14", "close": 1.28, "volume": 38485.0}, {"date": "2025-04-15", "close": 1.3, "volume": 8284.0}, {"date": "2025-04-16", "close": 1.3, "volume": 27252.0}, {"date": "2025-04-17", "close": 1.285, "volume": 15282.0}, {"date": "2025-04-22", "close": 1.29, "volume": 20954.0}, {"date": "2025-04-23", "close": 1.315, "volume": 10006.0}, {"date": "2025-04-24", "close": 1.26, "volume": 5509.0}, {"date": "2025-04-28", "close": 1.22, "volume": 26597.0}, {"date": "2025-04-29", "close": 1.24, "volume": 21963.0}, {"date": "2025-04-30", "close": 1.26, "volume": 8857.0}, {"date": "2025-05-01", "close": 1.24, "volume": 76257.0}, {"date": "2025-05-02", "close": 1.25, "volume": 10023.0}, {"date": "2025-05-05", "close": 1.25, "volume": 30544.0}, {"date": "2025-05-06", "close": 1.25, "volume": 11063.0}, {"date": "2025-05-07", "close": 1.255, "volume": 6890.0}, {"date": "2025-05-08", "close": 1.255, "volume": 12979.0}, {"date": "2025-05-09", "close": 1.28, "volume": 3318.0}, {"date": "2025-05-12", "close": 1.3, "volume": 29070.0}, {"date": "2025-05-13", "close": 1.295, "volume": 8440.0}, {"date": "2025-05-14", "close": 1.31, "volume": 9617.0}, {"date": "2025-05-15", "close": 1.32, "volume": 13630.0}, {"date": "2025-05-16", "close": 1.33, "volume": 25185.0}, {"date": "2025-05-19", "close": 1.305, "volume": 12357.0}, {"date": "2025-05-20", "close": 1.36, "volume": 112576.0}, {"date": "2025-05-21", "close": 1.395, "volume": 24560.0}, {"date": "2025-05-22", "close": 1.375, "volume": 133929.0}, {"date": "2025-05-23", "close": 1.395, "volume": 111093.0}, {"date": "2025-05-26", "close": 1.41, "volume": 157287.0}, {"date": "2025-05-27", "close": 1.405, "volume": 64004.0}, {"date": "2025-05-28", "close": 1.4, "volume": 29156.0}, {"date": "2025-05-29", "close": 1.39, "volume": 48184.0}, {"date": "2025-05-30", "close": 1.415, "volume": 104051.0}, {"date": "2025-06-02", "close": 1.46, "volume": 165654.0}, {"date": "2025-06-03", "close": 1.425, "volume": 55589.0}, {"date": "2025-06-04", "close": 1.42, "volume": 14524.0}, {"date": "2025-06-05", "close": 1.42, "volume": 118764.0}, {"date": "2025-06-06", "close": 1.415, "volume": 73395.0}, {"date": "2025-06-10", "close": 1.435, "volume": 74369.0}, {"date": "2025-06-11", "close": 1.385, "volume": 81365.0}, {"date": "2025-06-12", "close": 1.42, "volume": 37134.0}, {"date": "2025-06-13", "close": 1.37, "volume": 36185.0}, {"date": "2025-06-16", "close": 1.36, "volume": 9530.0}, {"date": "2025-06-17", "close": 1.425, "volume": 21611.0}, {"date": "2025-06-18", "close": 1.425, "volume": 22932.0}, {"date": "2025-06-19", "close": 1.42, "volume": 7675.0}, {"date": "2025-06-20", "close": 1.415, "volume": 1005.0}, {"date": "2025-06-23", "close": 1.4, "volume": 1069.0}, {"date": "2025-06-24", "close": 1.44, "volume": 85614.0}, {"date": "2025-06-25", "close": 1.5, "volume": 15158.0}, {"date": "2025-06-26", "close": 1.5, "volume": 29176.0}, {"date": "2025-06-27", "close": 1.48, "volume": 749428.0}, {"date": "2025-06-30", "close": 1.49, "volume": 83550.0}, {"date": "2025-07-01", "close": 1.49, "volume": 5583.0}, {"date": "2025-07-02", "close": 1.49, "volume": 241.0}, {"date": "2025-07-03", "close": 1.48, "volume": 38054.0}, {"date": "2025-07-04", "close": 1.48, "volume": 28352.0}, {"date": "2025-07-07", "close": 1.46, "volume": 32540.0}, {"date": "2025-07-08", "close": 1.49, "volume": 1741.0}, {"date": "2025-07-09", "close": 1.44, "volume": 11553.0}, {"date": "2025-07-10", "close": 1.45, "volume": 10170.0}, {"date": "2025-07-11", "close": 1.445, "volume": 7811.0}, {"date": "2025-07-14", "close": 1.4, "volume": 34284.0}, {"date": "2025-07-15", "close": 1.47, "volume": 2117.0}, {"date": "2025-07-16", "close": 1.51, "volume": 27337.0}, {"date": "2025-07-17", "close": 1.495, "volume": 17278.0}, {"date": "2025-07-18", "close": 1.5, "volume": 187026.0}, {"date": "2025-07-21", "close": 1.535, "volume": 42367.0}, {"date": "2025-07-22", "close": 1.53, "volume": 27487.0}, {"date": "2025-07-23", "close": 1.52, "volume": 25622.0}, {"date": "2025-07-24", "close": 1.55, "volume": 8066.0}, {"date": "2025-07-25", "close": 1.55, "volume": 31776.0}, {"date": "2025-07-28", "close": 1.575, "volume": 23238.0}, {"date": "2025-07-29", "close": 1.56, "volume": 36687.0}, {"date": "2025-07-30", "close": 1.6, "volume": 15557.0}, {"date": "2025-07-31", "close": 1.565, "volume": 2326.0}, {"date": "2025-08-01", "close": 1.55, "volume": 41776.0}, {"date": "2025-08-04", "close": 1.575, "volume": 12859.0}, {"date": "2025-08-05", "close": 1.5675, "volume": 21311.0}, {"date": "2025-08-06", "close": 1.57, "volume": 200.0}, {"date": "2025-08-07", "close": 1.59, "volume": 14967.0}, {"date": "2025-08-08", "close": 1.58, "volume": 2490.0}, {"date": "2025-08-11", "close": 1.58, "volume": 6017.0}, {"date": "2025-08-12", "close": 1.57, "volume": 30640.0}, {"date": "2025-08-13", "close": 1.575, "volume": 3581.0}, {"date": "2025-08-14", "close": 1.57, "volume": 15980.0}, {"date": "2025-08-15", "close": 1.5175, "volume": 15320.0}, {"date": "2025-08-18", "close": 1.525, "volume": 13690.0}, {"date": "2025-08-19", "close": 1.525, "volume": 29904.0}, {"date": "2025-08-20", "close": 1.525, "volume": 102.0}, {"date": "2025-08-21", "close": 1.545, "volume": 29821.0}, {"date": "2025-08-22", "close": 1.5275, "volume": 10402.0}, {"date": "2025-08-25", "close": 1.5275, "volume": 7571.0}, {"date": "2025-08-26", "close": 1.54, "volume": 2828.0}, {"date": "2025-08-27", "close": 1.5, "volume": 23584.0}, {"date": "2025-08-28", "close": 1.49, "volume": 68054.0}, {"date": "2025-08-29", "close": 1.52, "volume": 20379.0}, {"date": "2025-09-01", "close": 1.5, "volume": 14690.0}, {"date": "2025-09-02", "close": 1.525, "volume": 18721.0}, {"date": "2025-09-03", "close": 1.495, "volume": 25937.0}, {"date": "2025-09-05", "close": 1.55, "volume": 5118.0}, {"date": "2025-09-08", "close": 1.5, "volume": 6355.0}, {"date": "2025-09-09", "close": 1.51, "volume": 3789.0}, {"date": "2025-09-10", "close": 1.5, "volume": 8427.0}, {"date": "2025-09-11", "close": 1.44, "volume": 25851.0}, {"date": "2025-09-12", "close": 1.58, "volume": 52673.0}, {"date": "2025-09-15", "close": 1.515, "volume": 320475.0}, {"date": "2025-09-16", "close": 1.56, "volume": 20511.0}, {"date": "2025-09-17", "close": 1.57, "volume": 5126.0}, {"date": "2025-09-18", "close": 1.56, "volume": 8929.0}, {"date": "2025-09-19", "close": 1.55, "volume": 251702.0}, {"date": "2025-09-22", "close": 1.5, "volume": 142980.0}, {"date": "2025-09-23", "close": 1.52, "volume": 23301.0}, {"date": "2025-09-24", "close": 1.505, "volume": 31379.0}, {"date": "2025-09-25", "close": 1.51, "volume": 23607.0}, {"date": "2025-09-26", "close": 1.52, "volume": 88825.0}, {"date": "2025-09-29", "close": 1.555, "volume": 19285.0}, {"date": "2025-09-30", "close": 1.52, "volume": 114468.0}, {"date": "2025-10-01", "close": 1.54, "volume": 917.0}, {"date": "2025-10-02", "close": 1.54, "volume": 58033.0}, {"date": "2025-10-03", "close": 1.525, "volume": 24029.0}, {"date": "2025-10-06", "close": 1.535, "volume": 63123.0}, {"date": "2025-10-07", "close": 1.53, "volume": 12892.0}, {"date": "2025-10-08", "close": 1.52, "volume": 57715.0}, {"date": "2025-10-09", "close": 1.555, "volume": 8450.0}, {"date": "2025-10-10", "close": 1.58, "volume": 139987.0}, {"date": "2025-10-13", "close": 1.58, "volume": 78299.0}, {"date": "2025-10-14", "close": 1.6, "volume": 10179.0}, {"date": "2025-10-15", "close": 1.595, "volume": 5443.0}, {"date": "2025-10-16", "close": 1.6, "volume": 98679.0}, {"date": "2025-10-17", "close": 1.63, "volume": 31271.0}, {"date": "2025-10-20", "close": 1.61, "volume": 11771.0}, {"date": "2025-10-21", "close": 1.615, "volume": 135084.0}, {"date": "2025-10-22", "close": 1.61, "volume": 74752.0}, {"date": "2025-10-23", "close": 1.58, "volume": 20972.0}, {"date": "2025-10-24", "close": 1.64, "volume": 58862.0}, {"date": "2025-10-27", "close": 1.66, "volume": 36523.0}, {"date": "2025-10-28", "close": 1.625, "volume": 44968.0}, {"date": "2025-10-29", "close": 1.67, "volume": 56329.0}, {"date": "2025-10-30", "close": 1.625, "volume": 8210.0}, {"date": "2025-10-31", "close": 1.58, "volume": 254269.0}, {"date": "2025-11-03", "close": 1.65, "volume": 64537.0}, {"date": "2025-11-04", "close": 1.65, "volume": 15766.0}, {"date": "2025-11-05", "close": 1.6, "volume": 13787.0}, {"date": "2025-11-06", "close": 1.645, "volume": 26469.0}, {"date": "2025-11-07", "close": 1.6, "volume": 11799.0}, {"date": "2025-11-11", "close": 1.69, "volume": 33185.0}, {"date": "2025-11-12", "close": 1.655, "volume": 12852.0}, {"date": "2025-11-13", "close": 1.61, "volume": 53748.0}, {"date": "2025-11-14", "close": 1.585, "volume": 30413.0}, {"date": "2025-11-17", "close": 1.675, "volume": 18365.0}, {"date": "2025-11-18", "close": 1.575, "volume": 7484.0}, {"date": "2025-11-19", "close": 1.64, "volume": 1470.0}, {"date": "2025-11-20", "close": 1.65, "volume": 5904.0}, {"date": "2025-11-21", "close": 1.625, "volume": 12113.0}, {"date": "2025-11-24", "close": 1.64, "volume": 16154.0}, {"date": "2025-11-25", "close": 1.67, "volume": 37578.0}, {"date": "2025-11-26", "close": 1.68, "volume": 2551.0}, {"date": "2025-11-27", "close": 1.705, "volume": 77608.0}, {"date": "2025-11-28", "close": 1.7, "volume": 92381.0}, {"date": "2025-12-01", "close": 1.695, "volume": 156405.0}, {"date": "2025-12-02", "close": 1.7, "volume": 26383.0}, {"date": "2025-12-03", "close": 1.7, "volume": 79237.0}, {"date": "2025-12-04", "close": 1.695, "volume": 18431.0}, {"date": "2025-12-05", "close": 1.695, "volume": 34027.0}, {"date": "2025-12-08", "close": 1.745, "volume": 23167.0}, {"date": "2025-12-09", "close": 1.695, "volume": 57605.0}, {"date": "2025-12-10", "close": 1.7, "volume": 42298.0}, {"date": "2025-12-11", "close": 1.7, "volume": 18742.0}, {"date": "2025-12-12", "close": 1.73, "volume": 53831.0}, {"date": "2025-12-15", "close": 1.745, "volume": 74330.0}, {"date": "2025-12-16", "close": 1.74, "volume": 32186.0}, {"date": "2025-12-17", "close": 1.75, "volume": 6009.0}, {"date": "2025-12-18", "close": 1.775, "volume": 40695.0}, {"date": "2025-12-19", "close": 1.745, "volume": 93409.0}, {"date": "2025-12-22", "close": 1.79, "volume": 55976.0}, {"date": "2025-12-23", "close": 1.75, "volume": 73648.0}, {"date": "2025-12-24", "close": 1.745, "volume": 20618.0}, {"date": "2025-12-29", "close": 1.735, "volume": 160035.0}, {"date": "2025-12-30", "close": 1.75, "volume": 118602.0}, {"date": "2025-12-31", "close": 1.77, "volume": 51559.0}, {"date": "2026-01-02", "close": 1.77, "volume": 94788.0}, {"date": "2026-01-05", "close": 1.795, "volume": 399324.0}, {"date": "2026-01-06", "close": 1.79, "volume": 303273.0}, {"date": "2026-01-07", "close": 1.795, "volume": 129383.0}, {"date": "2026-01-08", "close": 1.79, "volume": 242801.0}, {"date": "2026-01-09", "close": 1.8, "volume": 194397.0}, {"date": "2026-01-12", "close": 1.81, "volume": 338190.0}, {"date": "2026-01-13", "close": 1.835, "volume": 541971.0}, {"date": "2026-01-14", "close": 1.71, "volume": 322363.0}, {"date": "2026-01-15", "close": 1.71, "volume": 169607.0}, {"date": "2026-01-16", "close": 1.725, "volume": 188305.0}, {"date": "2026-01-19", "close": 1.725, "volume": 61255.0}, {"date": "2026-01-20", "close": 1.68, "volume": 58821.0}, {"date": "2026-01-21", "close": 1.635, "volume": 231294.0}, {"date": "2026-01-22", "close": 1.62, "volume": 119509.0}, {"date": "2026-01-23", "close": 1.635, "volume": 49020.0}, {"date": "2026-01-27", "close": 1.59, "volume": 150130.0}, {"date": "2026-01-28", "close": 1.62, "volume": 108619.0}, {"date": "2026-01-29", "close": 1.66, "volume": 113532.0}, {"date": "2026-01-30", "close": 1.67, "volume": 130929.0}, {"date": "2026-02-02", "close": 1.605, "volume": 47094.0}, {"date": "2026-02-03", "close": 1.615, "volume": 87170.0}, {"date": "2026-02-04", "close": 1.615, "volume": 84518.0}, {"date": "2026-02-05", "close": 1.63, "volume": 38663.0}, {"date": "2026-02-06", "close": 1.615, "volume": 28625.0}, {"date": "2026-02-09", "close": 1.65, "volume": 87931.0}, {"date": "2026-02-10", "close": 1.63, "volume": 163172.0}, {"date": "2026-02-11", "close": 1.62, "volume": 71519.0}, {"date": "2026-02-12", "close": 1.61, "volume": 64216.0}, {"date": "2026-02-13", "close": 1.58, "volume": 60943.0}, {"date": "2026-02-16", "close": 1.55, "volume": 110343.0}, {"date": "2026-02-17", "close": 1.56, "volume": 122480.0}, {"date": "2026-02-18", "close": 1.54, "volume": 104992.0}, {"date": "2026-02-19", "close": 1.565, "volume": 58414.0}, {"date": "2026-02-20", "close": 1.55, "volume": 71715.0}, {"date": "2026-02-23", "close": 1.545, "volume": 63242.0}, {"date": "2026-02-24", "close": 1.525, "volume": 107816.0}, {"date": "2026-02-25", "close": 1.56, "volume": 29542.0}, {"date": "2026-02-26", "close": 1.565, "volume": 50224.0}, {"date": "2026-02-27", "close": 1.56, "volume": 33329.0}, {"date": "2026-03-02", "close": 1.55, "volume": 58413.0}, {"date": "2026-03-03", "close": 1.54, "volume": 250645.0}, {"date": "2026-03-04", "close": 1.54, "volume": 25359.0}, {"date": "2026-03-05", "close": 1.51, "volume": 137480.0}, {"date": "2026-03-06", "close": 1.52, "volume": 22388.0}, {"date": "2026-03-09", "close": 1.51, "volume": 74736.0}, {"date": "2026-03-10", "close": 1.52, "volume": 80892.0}, {"date": "2026-03-11", "close": 1.505, "volume": 11297.0}, {"date": "2026-03-12", "close": 1.495, "volume": 24897.0}, {"date": "2026-03-13", "close": 1.505, "volume": 21146.0}, {"date": "2026-03-16", "close": 1.505, "volume": 44933.0}, {"date": "2026-03-17", "close": 1.535, "volume": 2898.0}, {"date": "2026-03-18", "close": 1.53, "volume": 85696.0}, {"date": "2026-03-19", "close": 1.53, "volume": 28947.0}, {"date": "2026-03-20", "close": 1.54, "volume": 8247.0}, {"date": "2026-03-23", "close": 1.535, "volume": 66163.0}, {"date": "2026-03-24", "close": 1.56, "volume": 44071.0}, {"date": "2026-03-25", "close": 1.56, "volume": 46080.0}, {"date": "2026-03-26", "close": 1.545, "volume": 16453.0}, {"date": "2026-03-27", "close": 1.56, "volume": 8649.0}, {"date": "2026-03-30", "close": 1.555, "volume": 29337.0}, {"date": "2026-03-31", "close": 1.56, "volume": 20031.0}, {"date": "2026-04-01", "close": 1.565, "volume": 44234.0}, {"date": "2026-04-02", "close": 1.565, "volume": 86926.0}, {"date": "2026-04-07", "close": 1.595, "volume": 135967.0}, {"date": "2026-04-08", "close": 1.635, "volume": 89211.0}, {"date": "2026-04-09", "close": 1.585, "volume": 126911.0}, {"date": "2026-04-10", "close": 1.575, "volume": 67059.0}, {"date": "2026-04-13", "close": 1.62, "volume": 120671.0}, {"date": "2026-04-14", "close": 1.645, "volume": 53672.0}, {"date": "2026-04-15", "close": 1.63, "volume": 136813.0}, {"date": "2026-04-16", "close": 1.625, "volume": 31763.0}, {"date": "2026-04-17", "close": 1.63, "volume": 74726.0}, {"date": "2026-04-20", "close": 1.62, "volume": 21135.0}, {"date": "2026-04-21", "close": 1.61, "volume": 4653.0}, {"date": "2026-04-22", "close": 1.63, "volume": 58684.0}, {"date": "2026-04-23", "close": 1.61, "volume": 12301.0}, {"date": "2026-04-24", "close": 1.62, "volume": 48632.0}, {"date": "2026-04-27", "close": 1.615, "volume": 5951.0}, {"date": "2026-04-28", "close": 1.645, "volume": 105979.0}, {"date": "2026-04-29", "close": 1.62, "volume": 22667.0}, {"date": "2026-04-30", "close": 1.645, "volume": 1823.0}, {"date": "2026-05-01", "close": 1.645, "volume": 28622.0}, {"date": "2026-05-04", "close": 1.67, "volume": 17201.0}, {"date": "2026-05-05", "close": 1.68, "volume": 78912.0}, {"date": "2026-05-06", "close": 1.72, "volume": 125232.0}, {"date": "2026-05-07", "close": 1.73, "volume": 76811.0}, {"date": "2026-05-08", "close": 1.755, "volume": 38415.0}, {"date": "2026-05-11", "close": 1.765, "volume": 53252.0}, {"date": "2026-05-12", "close": 1.75, "volume": 49114.0}, {"date": "2026-05-13", "close": 1.75, "volume": 31414.0}, {"date": "2026-05-14", "close": 1.755, "volume": 57903.0}, {"date": "2026-05-15", "close": 1.785, "volume": 99138.0}, {"date": "2026-05-18", "close": 1.755, "volume": 65091.0}, {"date": "2026-05-19", "close": 1.76, "volume": 40262.0}, {"date": "2026-05-20", "close": 1.69, "volume": 119584.0}, {"date": "2026-05-21", "close": 1.575, "volume": 228756.0}, {"date": "2026-05-22", "close": 1.5275, "volume": 140797.0}, {"date": "2026-05-25", "close": 1.55, "volume": 70308.0}, {"date": "2026-05-26", "close": 1.54, "volume": 65791.0}, {"date": "2026-05-27", "close": 1.54, "volume": 31647.0}, {"date": "2026-05-28", "close": 1.55, "volume": 80420.0}, {"date": "2026-05-29", "close": 1.55, "volume": 67177.0}, {"date": "2026-06-01", "close": 1.555, "volume": 2104.0}, {"date": "2026-06-02", "close": 1.58, "volume": 33308.0}, {"date": "2026-06-03", "close": 1.66, "volume": 65613.0}, {"date": "2026-06-04", "close": 1.59, "volume": 56476.0}, {"date": "2026-06-05", "close": 1.6, "volume": 48281.0}, {"date": "2026-06-09", "close": 1.57, "volume": 33148.0}, {"date": "2026-06-10", "close": 1.54, "volume": 154768.0}, {"date": "2026-06-11", "close": 1.51, "volume": 44394.0}, {"date": "2026-06-12", "close": 1.51, "volume": 194192.0}, {"date": "2026-06-15", "close": 1.52, "volume": 8032.0}, {"date": "2026-06-16", "close": 1.505, "volume": 107446.0}, {"date": "2026-06-17", "close": 1.55, "volume": 61264.0}, {"date": "2026-06-18", "close": 1.54, "volume": 18591.0}, {"date": "2026-06-19", "close": 1.57, "volume": 26331.0}, {"date": "2026-06-22", "close": 1.51, "volume": 8932.0}, {"date": "2026-06-23", "close": 1.545, "volume": 4458.0}, {"date": "2026-06-24", "close": 1.55, "volume": 11721.0}, {"date": "2026-06-25", "close": 1.54, "volume": 24061.0}, {"date": "2026-06-26", "close": 1.54, "volume": 7743.0}, {"date": "2026-06-29", "close": 1.53, "volume": 26056.0}, {"date": "2026-06-30", "close": 1.53, "volume": 12959.0}, {"date": "2026-07-01", "close": 1.535, "volume": 52680.0}, {"date": "2026-07-02", "close": 1.55, "volume": 10782.0}, {"date": "2026-07-03", "close": 1.53, "volume": 3094.0}, {"date": "2026-07-06", "close": 1.52, "volume": 15125.0}, {"date": "2026-07-07", "close": 1.525, "volume": 16372.0}, {"date": "2026-07-08", "close": 1.51, "volume": 12307.0}, {"date": "2026-07-09", "close": 1.525, "volume": 23827.0}, {"date": "2026-07-10", "close": 1.525, "volume": 18734.0}, {"date": "2026-07-13", "close": 1.54, "volume": 34283.0}, {"date": "2026-07-16", "close": 1.575, "volume": 5812.0}, {"date": "2026-07-17", "close": 1.56, "volume": 14269.0}, {"date": "2026-07-20", "close": 1.57, "volume": 1700.0}, {"date": "2026-07-21", "close": 1.515, "volume": 6925.0}, {"date": "2026-07-22", "close": 1.56, "volume": 528.0}, {"date": "2026-07-23", "close": 1.56, "volume": 5384.0}, {"date": "2026-07-24", "close": 1.56, "volume": 2968.0}, {"date": "2026-07-27", "close": 1.555, "volume": 65.0}, {"date": "2026-07-28", "close": 1.54, "volume": 2583.0}, {"date": "2026-07-29", "close": 1.56, "volume": 19698.0}, {"date": "2026-07-30", "close": 1.56, "volume": 9609.0}, {"date": "2026-07-31", "close": 1.545, "volume": 16119.0}, {"date": "2026-08-03", "close": 1.565, "volume": 25977.0}, {"date": "2026-08-04", "close": 1.57, "volume": 7910.0}, {"date": "2026-08-05", "close": 1.565, "volume": 2518.0}, {"date": "2026-08-06", "close": 1.555, "volume": 192.0}, {"date": "2026-08-07", "close": 1.56, "volume": 54040.0}, {"date": "2026-08-10", "close": 1.55, "volume": 56515.0}, {"date": "2026-08-11", "close": 1.5475, "volume": 5699.0}, {"date": "2026-08-12", "close": 1.545, "volume": 2607.0}, {"date": "2026-08-13", "close": 1.55, "volume": 4896.0}, {"date": "2026-08-14", "close": 1.56, "volume": 2315.0}, {"date": "2026-08-17", "close": 1.53, "volume": 20040.0}, {"date": "2026-08-18", "close": 1.535, "volume": 15809.0}, {"date": "2026-08-19", "close": 1.54, "volume": 5093.0}, {"date": "2026-08-20", "close": 1.58, "volume": 45560.0}, {"date": "2026-08-21", "close": 1.57, "volume": 15931.0}, {"date": "2026-08-24", "close": 1.555, "volume": 12133.0}, {"date": "2026-08-25", "close": 1.555, "volume": 12489.0}, {"date": "2026-08-26", "close": 1.545, "volume": 7609.0}, {"date": "2026-08-27", "close": 1.545, "volume": 1840.0}, {"date": "2026-08-28", "close": 1.545, "volume": 31942.0}, {"date": "2026-08-31", "close": 1.54, "volume": 4613.0}, {"date": "2026-09-01", "close": 1.51, "volume": 11773.0}, {"date": "2026-09-02", "close": 1.51, "volume": 2277.0}, {"date": "2026-09-03", "close": 1.565, "volume": 18332.0}, {"date": "2026-09-04", "close": 1.54, "volume": 48515.0}, {"date": "2026-09-07", "close": 1.545, "volume": 42518.0}, {"date": "2026-09-08", "close": 1.58, "volume": 5311.0}, {"date": "2026-09-09", "close": 1.6, "volume": 16984.0}, {"date": "2026-09-10", "close": 1.585, "volume": 7602.0}, {"date": "2026-09-11", "close": 1.59, "volume": 5614.0}, {"date": "2026-09-14", "close": 1.59, "volume": 2773.0}, {"date": "2026-09-15", "close": 1.57, "volume": 15700.0}, {"date": "2026-09-16", "close": 1.57, "volume": 6728.0}, {"date": "2026-09-17", "close": 1.58, "volume": 20098.0}, {"date": "2026-09-18", "close": 1.57, "volume": 15520.0}], "refreshing": true}