{"ticker": "WAM", "overview": {"name": "WAM Capital Limited", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WAM", "has_prices": true, "as_of": "2026-09-18", "last": 1.18, "prev_close": 1.17, "change": 0.010000000000000009, "change_pct": 0.008547008547008555, "session_volume": 1244419.0, "vwap_5": 1.1794089080261583, "vwap_20": 1.2474075794392936, "vwap_60": 1.3811685743647022, "vwap_250": 1.615931379356804, "high_52w": 1.86, "low_52w": 1.17, "avg_volume_20": 2522249.9, "sessions": 400, "market_cap": {"value": 1331694880.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03140760", "src": "ASX", "ticker": "WAM", "cik": "", "company": "WAM Capital Limited", "company_raw": "WAM Capital Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on WAM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140760", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67122}, {"id": "ASX-03130688", "src": "ASX", "ticker": "WAM", "cik": "", "company": "WAM Capital Limited", "company_raw": "WAM Capital Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on WAM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130688", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98802}, {"id": "ASXSH-03101640", "src": "ASX", "ticker": "WAM", "cik": "", "company": "WAM Capital Limited", "company_raw": "WAM Capital Limited", "who": "Wilson Asset Management Group (refer entities listed in Annexure A)", "who_key": "Wilson Asset Management Group (refer entities listed in Annexure A)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Wilson Asset Management Group (refer entities listed in Annexure A) is accumulating WAM \u2014 8.21% to 9.76%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101640", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288882}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "GEOFF WILSON", "notice_type": "3Y", "direct_shares": 1753874.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153562-2A1706297", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "GEOFF WILSON", "notice_type": "3Y", "direct_shares": 1732849.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152965-2A1706054", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "GEOFF WILSON", "notice_type": "3Y", "direct_shares": 1712036.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152175-2A1705772", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JAMES CHIRNSIDE", "notice_type": "3Y", "direct_shares": 65264.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151562-2A1705500", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "GEOFF WILSON", "notice_type": "3Y", "direct_shares": 1675947.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151568-2A1705501", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "GEOFF WILSON", "notice_type": "3Y", "direct_shares": 1639213.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151013-2A1705266", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Barker", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-03", "source_url": "https://www.marketindex.com.au/asx/wam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Pancino", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-08", "source_url": "https://www.marketindex.com.au/asx/wam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Stott", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-07-28", "source_url": "https://www.marketindex.com.au/asx/wam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Thorley", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-08-31", "source_url": "https://www.marketindex.com.au/asx/wam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Stott", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-05-15", "source_url": "https://www.marketindex.com.au/asx/wam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Jensen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-05-24", "source_url": "https://www.marketindex.com.au/asx/wam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Jensen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-05-23", "source_url": "https://www.marketindex.com.au/asx/wam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Jensen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-05-18", "source_url": "https://www.marketindex.com.au/asx/wam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Kidman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-09-21", "source_url": "https://www.marketindex.com.au/asx/wam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Jensen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-09-21", "source_url": "https://www.marketindex.com.au/asx/wam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-07-26", "source_url": "https://www.marketindex.com.au/asx/wam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Kidman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-03-03", "source_url": "https://www.marketindex.com.au/asx/wam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Jensen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-08-21", "source_url": "https://www.marketindex.com.au/asx/wam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Kidman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-08-21", "source_url": "https://www.marketindex.com.au/asx/wam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-01-23", "source_url": "https://www.marketindex.com.au/asx/wam", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.21, "notice_date": "2026-06-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03101640-2A1678106", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/wam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-02", "source_url": "https://www.marketindex.com.au/asx/wam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-01", "source_url": "https://www.marketindex.com.au/asx/wam", "needs_ocr": 0}], "directors": [{"name": "JAMES CHIRNSIDE", "first_seen": "2026-10-21", "last_seen": "2026-10-21", "status": "current", "notices": 1}, {"name": "GEOFF WILSON", "first_seen": "2026-10-20", "last_seen": "2026-10-26", "status": "current", "notices": 5}, {"name": "G Wilson", "first_seen": "2009-01-23", "last_seen": "2010-07-26", "status": "past", "notices": 2}, {"name": "M Kidman", "first_seen": "2009-08-21", "last_seen": "2010-09-21", "status": "past", "notices": 3}, {"name": "P Jensen", "first_seen": "2009-08-21", "last_seen": "2011-05-24", "status": "past", "notices": 5}, {"name": "K Thorley", "first_seen": "2016-08-31", "last_seen": "2016-08-31", "status": "past", "notices": 1}, {"name": "C Stott", "first_seen": "2015-05-15", "last_seen": "2019-07-28", "status": "past", "notices": 2}, {"name": "M Pancino", "first_seen": "2020-09-08", "last_seen": "2020-09-08", "status": "past", "notices": 1}, {"name": "A Barker", "first_seen": "2023-01-03", "last_seen": "2023-01-03", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Security Holder Details", "title": "Change in substantial holding from WAM/WMI/WAX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157207-2A1707904"}, {"date": "2026-11-01", "form": "Security Holder Details", "title": "Geoff Wilson Appendix 3Y", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156966-2A1707761"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Geoff Wilson Appendix 3Y", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155871-2A1707228"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Geoff Wilson Appendix 3Y", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154956-2A1706850"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Geoff Wilson Appendix 3Y", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154180-2A1706554"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Geoff Wilson Appendix 3Y", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153562-2A1706297"}, {"date": "2026-10-25", "form": "Security Holder Details", "title": "Geoff Wilson Appendix 3Y", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152965-2A1706054"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Geoff Wilson Appendix 3Y", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152175-2A1705772"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Geoff Wilson Appendix 3Y", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151568-2A1705501"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "James Chirnside Appendix 3Y", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151562-2A1705500"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Application for quotation of securities - WAM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151145-2A1705326"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Geoff Wilson Appendix 3Y", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151013-2A1705266"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Geoff Wilson Appendix 3Y", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150430-2A1705014"}, {"date": "2026-09-23", "form": "Periodic Reports", "title": "FY2026 Full Year Results Q&A Webinar Recording", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138779-2A1698680"}, {"date": "2026-09-18", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from WAM/WAA/WMI/WAX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137269-6A1344526"}, {"date": "2026-09-17", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from WAM/WAX/WMI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136701-3A701990"}, {"date": "2026-09-16", "form": "Company Administration", "title": "Invite - October 2026 Shareholder Presentations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136441-2A1697631"}, {"date": "2026-09-15", "form": "Company Administration", "title": "FY2026 Full Year Results Q&A Webinar", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135929-2A1697349"}], "performance": {"ticker": "WAM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1999-08-12", "close": 0.934464, "volume": 417608.0}, {"date": "1999-08-13", "close": 0.9734, "volume": 160160.0}, {"date": "1999-08-16", "close": 0.953932, "volume": 39141.0}, {"date": "1999-08-17", "close": 0.953932, "volume": 102427.0}, {"date": "1999-08-18", "close": 0.944198, "volume": 100986.0}, {"date": "1999-08-19", "close": 0.953932, "volume": 107980.0}, {"date": "1999-08-20", "close": 0.934464, "volume": 64311.0}, {"date": "1999-08-23", "close": 0.953932, "volume": 24553.0}, {"date": "1999-08-24", "close": 0.944198, "volume": 8219.0}, {"date": "1999-08-25", "close": 0.953932, "volume": 101397.0}, {"date": "1999-08-26", "close": 0.963666, "volume": 90498.0}, {"date": "1999-08-27", "close": 0.953932, "volume": 4068.0}, {"date": "1999-08-30", "close": 0.953932, "volume": 12842.0}, {"date": "1999-08-31", "close": 0.944198, "volume": 4109.0}, {"date": "1999-09-01", "close": 0.944198, "volume": 10273.0}, {"date": "1999-09-02", "close": 0.944198, "volume": 52055.0}, {"date": "1999-09-03", "close": 0.934464, "volume": 12328.0}, {"date": "1999-09-06", "close": 0.944198, "volume": 29484.0}, {"date": "1999-09-07", "close": 0.934464, "volume": 13869.0}, {"date": "1999-09-08", "close": 0.944198, "volume": 82217.0}, {"date": "1999-09-09", "close": 0.944198, "volume": 9760.0}, {"date": "1999-09-10", "close": 0.944198, "volume": 565.0}, {"date": "1999-09-13", "close": 0.944198, "volume": 33902.0}, {"date": "1999-09-14", "close": 0.944198, "volume": 40682.0}, {"date": "1999-09-15", "close": 0.934464, "volume": 23526.0}, {"date": "1999-09-16", "close": 0.944198, "volume": 16026.0}, {"date": "1999-09-17", "close": 0.944198, "volume": 13170.0}, {"date": "1999-09-20", "close": 0.934464, "volume": 3784.0}, {"date": "1999-09-21", "close": 0.944198, "volume": 109397.0}, {"date": "1999-09-22", "close": 0.934464, "volume": 177234.0}, {"date": "1999-09-23", "close": 0.944198, "volume": 160263.0}, {"date": "1999-09-24", "close": 0.934464, "volume": 51880.0}, {"date": "1999-09-27", "close": 0.92473, "volume": 8198.0}, {"date": "1999-09-28", "close": 0.92473, "volume": 61126.0}, {"date": "1999-09-29", "close": 0.92473, "volume": 30820.0}, {"date": "1999-09-30", "close": 0.914996, "volume": 53421.0}, {"date": "1999-10-01", "close": 0.934464, "volume": 29792.0}, {"date": "1999-10-04", "close": 0.92473, "volume": 20033.0}, {"date": "1999-10-05", "close": 0.92473, "volume": 9616.0}, {"date": "1999-10-06", "close": 0.92473, "volume": 12328.0}, {"date": "1999-10-07", "close": 0.944198, "volume": 70618.0}, {"date": "1999-10-08", "close": 0.92473, "volume": 77358.0}, {"date": "1999-10-11", "close": 0.900395, "volume": 22807.0}, {"date": "1999-10-12", "close": 0.934464, "volume": 44093.0}, {"date": "1999-10-13", "close": 0.934464, "volume": 5030.0}, {"date": "1999-10-14", "close": 0.934464, "volume": 6164.0}, {"date": "1999-10-15", "close": 0.934464, "volume": 23016.0}, {"date": "1999-10-18", "close": 0.92473, "volume": 42527.0}, {"date": "1999-10-19", "close": 0.92473, "volume": 19934.0}, {"date": "1999-10-20", "close": 0.92473, "volume": null}, {"date": "1999-10-21", "close": 0.914996, "volume": 33388.0}, {"date": "1999-10-22", "close": 0.914996, "volume": 11301.0}, {"date": "1999-10-25", "close": 0.914996, "volume": 24656.0}, {"date": "1999-10-26", "close": 0.905262, "volume": 7705.0}, {"date": "1999-10-27", "close": 0.905262, "volume": null}, {"date": "1999-10-28", "close": 0.92473, "volume": 36154.0}, {"date": "1999-10-29", "close": 0.934464, "volume": 29990.0}, {"date": "1999-11-01", "close": 0.914996, "volume": 9246.0}, {"date": "1999-11-02", "close": 0.914996, "volume": 1233.0}, {"date": "1999-11-03", "close": 0.914996, "volume": 21685.0}, {"date": "1999-11-04", "close": 0.905262, "volume": 11403.0}, {"date": "1999-11-05", "close": 0.914996, "volume": 4315.0}, {"date": "1999-11-08", "close": 0.92473, "volume": 36470.0}, {"date": "1999-11-09", "close": 0.92473, "volume": 41093.0}, {"date": "1999-11-10", "close": 0.92473, "volume": 43846.0}, {"date": "1999-11-11", "close": 0.92473, "volume": 19519.0}, {"date": "1999-11-12", "close": 0.944198, "volume": 57222.0}, {"date": "1999-11-15", "close": 0.944198, "volume": 25683.0}, {"date": "1999-11-16", "close": 0.934464, "volume": 27738.0}, {"date": "1999-11-17", "close": 0.944198, "volume": 146240.0}, {"date": "1999-11-18", "close": 0.934464, "volume": 22755.0}, {"date": "1999-11-19", "close": 0.944198, "volume": 117115.0}, {"date": "1999-11-22", "close": 0.944198, "volume": 27430.0}, {"date": "1999-11-23", "close": 0.934464, "volume": 17465.0}, {"date": "1999-11-24", "close": 0.934464, "volume": 44894.0}, {"date": "1999-11-25", "close": 0.944198, "volume": 22601.0}, {"date": "1999-11-26", "close": 0.944198, "volume": 2055.0}, {"date": "1999-11-29", "close": 0.934464, "volume": 21060.0}, {"date": "1999-11-30", "close": 0.934464, "volume": 88145.0}, {"date": "1999-12-01", "close": 0.934464, "volume": 12842.0}, {"date": "1999-12-02", "close": 0.934464, "volume": 18492.0}, {"date": "1999-12-03", "close": 0.944198, "volume": 17978.0}, {"date": "1999-12-06", "close": 0.934464, "volume": 13355.0}, {"date": "1999-12-07", "close": 0.934464, "volume": 49825.0}, {"date": "1999-12-08", "close": 0.934464, "volume": 102733.0}, {"date": "1999-12-09", "close": 0.934464, "volume": 142285.0}, {"date": "1999-12-10", "close": 0.934464, "volume": 10273.0}, {"date": "1999-12-13", "close": 0.934464, "volume": 23937.0}, {"date": "1999-12-14", "close": 0.92473, "volume": 41709.0}, {"date": "1999-12-15", "close": 0.934464, "volume": 117115.0}, {"date": "1999-12-16", "close": 0.934464, "volume": 10273.0}, {"date": "1999-12-17", "close": 0.944198, "volume": 50596.0}, {"date": "1999-12-20", "close": 0.953932, "volume": 51366.0}, {"date": "1999-12-21", "close": 0.953932, "volume": 24964.0}, {"date": "1999-12-22", "close": 0.9734, "volume": 42778.0}, {"date": "1999-12-23", "close": 0.953932, "volume": 16951.0}, {"date": "1999-12-24", "close": 0.953932, "volume": 10273.0}, {"date": "1999-12-27", "close": 0.953932, "volume": null}, {"date": "1999-12-28", "close": 0.953932, "volume": null}, {"date": "1999-12-29", "close": 0.9734, "volume": 6267.0}, {"date": "1999-12-30", "close": 0.953932, "volume": 26040.0}, {"date": "1999-12-31", "close": 0.953932, "volume": null}, {"date": "2000-01-03", "close": 0.953932, "volume": null}, {"date": "2000-01-04", "close": 0.953932, "volume": 21574.0}, {"date": "2000-01-05", "close": 0.953932, "volume": 3647.0}, {"date": "2000-01-06", "close": 0.944198, "volume": 28817.0}, {"date": "2000-01-07", "close": 0.934464, "volume": 16078.0}, {"date": "2000-01-10", "close": 0.944198, "volume": 14948.0}, {"date": "2000-01-11", "close": 0.953932, "volume": 25683.0}, {"date": "2000-01-12", "close": 0.934464, "volume": 55476.0}, {"date": "2000-01-13", "close": 0.934464, "volume": 2055.0}, {"date": "2000-01-14", "close": 0.92473, "volume": 2055.0}, {"date": "2000-01-17", "close": 0.953932, "volume": 18492.0}, {"date": "2000-01-18", "close": 0.934464, "volume": 7191.0}, {"date": "2000-01-19", "close": 0.953932, "volume": 21574.0}, {"date": "2000-01-20", "close": 0.934464, "volume": 5137.0}, {"date": "2000-01-21", "close": 0.934464, "volume": 8732.0}, {"date": "2000-01-24", "close": 0.934464, "volume": 23125.0}, {"date": "2000-01-25", "close": 0.934464, "volume": null}, {"date": "2000-01-26", "close": 0.934464, "volume": null}, {"date": "2000-01-27", "close": 0.934464, "volume": 5137.0}, {"date": "2000-01-28", "close": 0.944198, "volume": 38730.0}, {"date": "2000-01-31", "close": 0.934464, "volume": 25067.0}, {"date": "2000-02-01", "close": 0.944198, "volume": 9760.0}, {"date": "2000-02-03", "close": 0.934464, "volume": 19519.0}, {"date": "2000-02-07", "close": 0.934464, "volume": 27481.0}, {"date": "2000-02-08", "close": 0.934464, "volume": 21214.0}, {"date": "2000-02-09", "close": 0.92473, "volume": 15826.0}, {"date": "2000-02-10", "close": 0.92473, "volume": 5234.0}, {"date": "2000-02-11", "close": 0.9734, "volume": 129279.0}, {"date": "2000-02-14", "close": 0.944198, "volume": 12328.0}, {"date": "2000-02-16", "close": 0.944198, "volume": 69653.0}, {"date": "2000-02-17", "close": 0.944198, "volume": 15410.0}, {"date": "2000-02-21", "close": 0.944198, "volume": 16232.0}, {"date": "2000-02-23", "close": 0.934464, "volume": 74866.0}, {"date": "2000-02-24", "close": 0.934464, "volume": 46768.0}, {"date": "2000-02-25", "close": 0.9734, "volume": 168908.0}, {"date": "2000-02-28", "close": 0.9734, "volume": 98623.0}, {"date": "2000-02-29", "close": 0.983134, "volume": 140230.0}, {"date": "2000-03-01", "close": 0.9734, "volume": 25272.0}, {"date": "2000-03-02", "close": 0.9734, "volume": 100318.0}, {"date": "2000-03-03", "close": 0.953932, "volume": 38011.0}, {"date": "2000-03-06", "close": 0.9734, "volume": 32874.0}, {"date": "2000-03-07", "close": 0.953932, "volume": 45886.0}, {"date": "2000-03-08", "close": 0.953932, "volume": 11095.0}, {"date": "2000-03-09", "close": 0.953932, "volume": 84056.0}, {"date": "2000-03-13", "close": 0.953932, "volume": 15821.0}, {"date": "2000-03-14", "close": 0.9734, "volume": 103945.0}, {"date": "2000-03-15", "close": 0.963666, "volume": 5239.0}, {"date": "2000-03-16", "close": 1.012336, "volume": 69550.0}, {"date": "2000-03-17", "close": 0.9734, "volume": 19519.0}, {"date": "2000-03-20", "close": 0.963666, "volume": 44812.0}, {"date": "2000-03-21", "close": 0.9734, "volume": 51366.0}, {"date": "2000-03-22", "close": 0.953932, "volume": 27738.0}, {"date": "2000-03-24", "close": 0.934464, "volume": 73351.0}, {"date": "2000-03-27", "close": 0.934464, "volume": 3877.0}, {"date": "2000-03-28", "close": 0.934464, "volume": 15410.0}, {"date": "2000-03-29", "close": 0.934464, "volume": 9657.0}, {"date": "2000-03-30", "close": 0.934464, "volume": 5732.0}, {"date": "2000-03-31", "close": 0.934464, "volume": 38079.0}, {"date": "2000-04-03", "close": 0.934464, "volume": 2809.0}, {"date": "2000-04-04", "close": 1.002602, "volume": 53935.0}, {"date": "2000-04-05", "close": 0.9734, "volume": 15511.0}, {"date": "2000-04-06", "close": 0.953932, "volume": 3082.0}, {"date": "2000-04-07", "close": 0.992868, "volume": 21473.0}, {"date": "2000-04-10", "close": 0.9734, "volume": 12328.0}, {"date": "2000-04-11", "close": 0.9734, "volume": 5137.0}, {"date": "2000-04-12", "close": 0.9734, "volume": 10342.0}, {"date": "2000-04-13", "close": 0.9734, "volume": 30250.0}, {"date": "2000-04-14", "close": 0.9734, "volume": 7292.0}, {"date": "2000-04-17", "close": 0.914996, "volume": 51469.0}, {"date": "2000-04-18", "close": 0.944198, "volume": 17362.0}, {"date": "2000-04-19", "close": 0.953932, "volume": 5137.0}, {"date": "2000-04-20", "close": 0.944198, "volume": 11609.0}, {"date": "2000-04-26", "close": 0.944198, "volume": 3226.0}, {"date": "2000-04-28", "close": 0.934464, "volume": 4674.0}, {"date": "2000-05-01", "close": 0.934464, "volume": 69006.0}, {"date": "2000-05-02", "close": 0.914996, "volume": 3211.0}, {"date": "2000-05-04", "close": 0.92473, "volume": 3082.0}, {"date": "2000-05-05", "close": 0.92473, "volume": 5137.0}, {"date": "2000-05-08", "close": 0.92473, "volume": 25889.0}, {"date": "2000-05-09", "close": 0.914996, "volume": 4109.0}, {"date": "2000-05-10", "close": 0.905262, "volume": 26947.0}, {"date": "2000-05-11", "close": 0.895528, "volume": 10273.0}, {"date": "2000-05-15", "close": 0.905262, "volume": 9760.0}, {"date": "2000-05-16", "close": 0.905262, "volume": 2055.0}, {"date": "2000-05-17", "close": 0.895528, "volume": 45819.0}, {"date": "2000-05-19", "close": 0.895528, "volume": 20952.0}, {"date": "2000-05-22", "close": 0.895528, "volume": 41093.0}, {"date": "2000-05-23", "close": 0.885794, "volume": 10273.0}, {"date": "2000-05-24", "close": 0.885794, "volume": 5856.0}, {"date": "2000-05-25", "close": 0.885794, "volume": 4190.0}, {"date": "2000-05-29", "close": 0.885794, "volume": 4109.0}, {"date": "2000-06-01", "close": 0.895528, "volume": 18389.0}, {"date": "2000-06-05", "close": 0.905262, "volume": 8101.0}, {"date": "2000-06-07", "close": 0.914996, "volume": 5137.0}, {"date": "2000-06-08", "close": 0.92473, "volume": 11198.0}, {"date": "2000-06-13", "close": 0.914996, "volume": 1233.0}, {"date": "2000-06-14", "close": 0.905262, "volume": 5137.0}, {"date": "2000-06-15", "close": 0.905262, "volume": 5237.0}, {"date": "2000-06-16", "close": 0.905262, "volume": 17465.0}, {"date": "2000-06-20", "close": 0.895528, "volume": 31226.0}, {"date": "2000-06-21", "close": 0.914996, "volume": 11301.0}, {"date": "2000-06-23", "close": 0.914996, "volume": 4109.0}, {"date": "2000-06-26", "close": 0.885794, "volume": 4109.0}, {"date": "2000-06-27", "close": 0.905262, "volume": 4726.0}, {"date": "2000-06-28", "close": 0.92473, "volume": 25683.0}, {"date": "2000-06-29", "close": 0.914996, "volume": 19970.0}, {"date": "2000-06-30", "close": 0.914996, "volume": 15410.0}, {"date": "2000-07-03", "close": 0.885794, "volume": 5958.0}, {"date": "2000-07-05", "close": 0.895528, "volume": 19519.0}, {"date": "2000-07-06", "close": 0.905262, "volume": 10273.0}, {"date": "2000-07-10", "close": 0.895528, "volume": 21574.0}, {"date": "2000-07-11", "close": 0.895528, "volume": 8866.0}, {"date": "2000-07-13", "close": 0.885794, "volume": 9246.0}, {"date": "2000-07-17", "close": 0.905262, "volume": 21905.0}, {"date": "2000-07-18", "close": 0.92473, "volume": 12431.0}, {"date": "2000-07-19", "close": 0.953932, "volume": 37900.0}, {"date": "2000-07-20", "close": 1.002602, "volume": 77666.0}, {"date": "2000-07-21", "close": 0.983134, "volume": 26341.0}, {"date": "2000-07-24", "close": 0.992868, "volume": 11670.0}, {"date": "2000-07-25", "close": 0.9734, "volume": 38011.0}, {"date": "2000-07-26", "close": 0.992868, "volume": 23115.0}, {"date": "2000-07-27", "close": 0.983134, "volume": 12020.0}, {"date": "2000-07-31", "close": 0.9734, "volume": 31394.0}, {"date": "2000-08-01", "close": 0.983134, "volume": 7907.0}, {"date": "2000-08-02", "close": 0.983134, "volume": 2055.0}, {"date": "2000-08-03", "close": 0.9734, "volume": 55516.0}, {"date": "2000-08-04", "close": 0.9734, "volume": 51366.0}, {"date": "2000-08-07", "close": 0.963666, "volume": 15410.0}, {"date": "2000-08-08", "close": 0.9734, "volume": 15410.0}, {"date": "2000-08-09", "close": 0.9734, "volume": 59939.0}, {"date": "2000-08-10", "close": 0.9734, "volume": 1541.0}, {"date": "2000-08-11", "close": 0.9734, "volume": 17565.0}, {"date": "2000-08-14", "close": 0.9734, "volume": 5137.0}, {"date": "2000-08-15", "close": 0.9734, "volume": 2468.0}, {"date": "2000-08-16", "close": 0.9734, "volume": 8732.0}, {"date": "2000-08-18", "close": 0.9734, "volume": 4621.0}, {"date": "2000-08-21", "close": 0.9734, "volume": 3082.0}, {"date": "2000-08-22", "close": 0.9734, "volume": 43320.0}, {"date": "2000-08-23", "close": 0.9734, "volume": 20547.0}, {"date": "2000-08-24", "close": 0.983134, "volume": 19867.0}, {"date": "2000-08-25", "close": 0.992868, "volume": 7178.0}, {"date": "2000-08-28", "close": 0.983134, "volume": 11401.0}, {"date": "2000-08-29", "close": 0.992868, "volume": 1798.0}, {"date": "2000-08-30", "close": 0.983134, "volume": 13268.0}, {"date": "2000-08-31", "close": 0.983134, "volume": 112066.0}, {"date": "2000-09-01", "close": 0.9734, "volume": 21589.0}, {"date": "2000-09-04", "close": 1.002602, "volume": 15410.0}, {"date": "2000-09-05", "close": 1.012336, "volume": 118124.0}, {"date": "2000-09-06", "close": 1.02207, "volume": 47976.0}, {"date": "2000-09-07", "close": 1.051272, "volume": 65600.0}, {"date": "2000-09-08", "close": 1.051272, "volume": 18595.0}, {"date": "2000-09-11", "close": 1.031804, "volume": 54962.0}, {"date": "2000-09-12", "close": 1.080474, "volume": 80327.0}, {"date": "2000-09-13", "close": 1.090208, "volume": 8781.0}, {"date": "2000-09-14", "close": 1.090208, "volume": 43613.0}, {"date": "2000-09-15", "close": 1.061006, "volume": 45387.0}, {"date": "2000-09-18", "close": 1.061006, "volume": 15410.0}, {"date": "2000-09-19", "close": 1.051272, "volume": 13283.0}, {"date": "2000-09-20", "close": 1.051272, "volume": 12266.0}, {"date": "2000-09-22", "close": 1.07074, "volume": 4109.0}, {"date": "2000-09-25", "close": 1.061006, "volume": 4109.0}, {"date": "2000-09-26", "close": 1.051272, "volume": 11301.0}, {"date": "2000-09-27", "close": 1.07074, "volume": 6780.0}, {"date": "2000-09-28", "close": 1.061006, "volume": 34415.0}, {"date": "2000-09-29", "close": 1.061006, "volume": 5137.0}, {"date": "2000-10-02", "close": 1.061006, "volume": 11573.0}, {"date": "2000-10-03", "close": 1.07074, "volume": 30306.0}, {"date": "2000-10-05", "close": 1.051272, "volume": 93487.0}, {"date": "2000-10-06", "close": 1.061006, "volume": 38525.0}, {"date": "2000-10-09", "close": 1.041538, "volume": 10171.0}, {"date": "2000-10-10", "close": 1.041538, "volume": 20547.0}, {"date": "2000-10-11", "close": 1.041538, "volume": 2990.0}, {"date": "2000-10-12", "close": 1.051272, "volume": 18492.0}, {"date": "2000-10-13", "close": 1.051272, "volume": 94103.0}, {"date": "2000-10-17", "close": 0.934464, "volume": 41401.0}, {"date": "2000-10-18", "close": 0.944198, "volume": 19006.0}, {"date": "2000-10-19", "close": 0.934464, "volume": 20963.0}, {"date": "2000-10-20", "close": 0.944198, "volume": 41622.0}, {"date": "2000-10-23", "close": 0.92473, "volume": 27738.0}, {"date": "2000-10-24", "close": 0.92473, "volume": 38011.0}, {"date": "2000-10-25", "close": 0.92473, "volume": 69547.0}, {"date": "2000-10-26", "close": 0.92473, "volume": 35956.0}, {"date": "2000-10-27", "close": 0.934464, "volume": 1778.0}, {"date": "2000-10-30", "close": 0.92473, "volume": 17465.0}, {"date": "2000-10-31", "close": 0.92473, "volume": 66025.0}, {"date": "2000-11-01", "close": 0.953932, "volume": 3000.0}, {"date": "2000-11-02", "close": 0.934464, "volume": 21332.0}, {"date": "2000-11-03", "close": 0.953932, "volume": 43572.0}, {"date": "2000-11-06", "close": 0.9734, "volume": 47501.0}, {"date": "2000-11-07", "close": 0.992868, "volume": 21574.0}, {"date": "2000-11-08", "close": 0.9734, "volume": 6518.0}, {"date": "2000-11-09", "close": 0.983134, "volume": 5650.0}, {"date": "2000-11-10", "close": 0.983134, "volume": 514.0}, {"date": "2000-11-13", "close": 0.963666, "volume": 13355.0}, {"date": "2000-11-14", "close": 0.9734, "volume": 2568.0}, {"date": "2000-11-16", "close": 0.953932, "volume": 11563.0}, {"date": "2000-11-17", "close": 0.963666, "volume": 48849.0}, {"date": "2000-11-20", "close": 0.9734, "volume": 14135.0}, {"date": "2000-11-21", "close": 0.9734, "volume": 8466.0}, {"date": "2000-11-22", "close": 0.9734, "volume": 29279.0}, {"date": "2000-11-23", "close": 0.963666, "volume": 15410.0}, {"date": "2000-11-24", "close": 0.963666, "volume": 20547.0}, {"date": "2000-11-27", "close": 0.9734, "volume": 25683.0}, {"date": "2000-11-28", "close": 0.9734, "volume": 11506.0}, {"date": "2000-11-29", "close": 0.983134, "volume": 2003.0}, {"date": "2000-11-30", "close": 0.9734, "volume": 17773.0}, {"date": "2000-12-01", "close": 0.9734, "volume": 22601.0}, {"date": "2000-12-04", "close": 0.9734, "volume": 53421.0}, {"date": "2000-12-05", "close": 0.9734, "volume": 32804.0}, {"date": "2000-12-08", "close": 0.963666, "volume": 11814.0}, {"date": "2000-12-11", "close": 0.963666, "volume": 6164.0}, {"date": "2000-12-12", "close": 0.9734, "volume": 19618.0}, {"date": "2000-12-13", "close": 0.9734, "volume": 7415.0}, {"date": "2000-12-14", "close": 0.983134, "volume": 16192.0}, {"date": "2000-12-15", "close": 0.983134, "volume": 5766.0}, {"date": "2000-12-18", "close": 0.992868, "volume": 12328.0}, {"date": "2000-12-19", "close": 1.012336, "volume": 42139.0}, {"date": "2000-12-22", "close": 1.012336, "volume": 9246.0}, {"date": "2000-12-27", "close": 1.002602, "volume": 11301.0}, {"date": "2000-12-28", "close": 1.002602, "volume": 11301.0}, {"date": "2000-12-29", "close": 1.012336, "volume": 5137.0}, {"date": "2001-01-02", "close": 0.992868, "volume": 10273.0}, {"date": "2001-01-03", "close": 0.983134, "volume": 12328.0}, {"date": "2001-01-05", "close": 1.002602, "volume": 8219.0}, {"date": "2001-01-08", "close": 1.002602, "volume": 20117.0}, {"date": "2001-01-10", "close": 0.992868, "volume": 3596.0}, {"date": "2001-01-11", "close": 0.992868, "volume": 4026.0}, {"date": "2001-01-12", "close": 0.992868, "volume": 2055.0}, {"date": "2001-01-15", "close": 0.992868, "volume": 8219.0}, {"date": "2001-01-18", "close": 0.992868, "volume": 10273.0}, {"date": "2001-01-19", "close": 0.983134, "volume": 8198.0}, {"date": "2001-01-22", "close": 0.9734, "volume": 5137.0}, {"date": "2001-01-23", "close": 0.992868, "volume": 13253.0}, {"date": "2001-01-24", "close": 1.012336, "volume": 45839.0}, {"date": "2001-01-29", "close": 0.992868, "volume": 33480.0}, {"date": "2001-01-30", "close": 1.02207, "volume": 20547.0}, {"date": "2001-01-31", "close": 0.992868, "volume": 5137.0}, {"date": "2001-02-05", "close": 0.992868, "volume": 3082.0}, {"date": "2001-02-06", "close": 0.992868, "volume": 16437.0}, {"date": "2001-02-07", "close": 0.992868, "volume": 20033.0}, {"date": "2001-02-08", "close": 0.983134, "volume": 14502.0}, {"date": "2001-02-09", "close": 0.9734, "volume": 47.0}, {"date": "2001-02-13", "close": 0.983134, "volume": 529.0}, {"date": "2001-02-14", "close": 0.992868, "volume": 5137.0}, {"date": "2001-02-16", "close": 0.9734, "volume": 5137.0}, {"date": "2001-02-19", "close": 1.002602, "volume": 10273.0}, {"date": "2001-02-20", "close": 0.983134, "volume": 17689.0}, {"date": "2001-02-21", "close": 0.9734, "volume": 6265.0}, {"date": "2001-02-22", "close": 0.9734, "volume": 1541.0}, {"date": "2001-02-28", "close": 0.983134, "volume": 2055.0}, {"date": "2001-03-01", "close": 0.983134, "volume": 3082.0}, {"date": "2001-03-02", "close": 0.992868, "volume": 10273.0}, {"date": "2001-03-05", "close": 0.992868, "volume": 7191.0}, {"date": "2001-03-06", "close": 1.002602, "volume": 27626.0}, {"date": "2001-03-07", "close": 1.012336, "volume": 17689.0}, {"date": "2001-03-09", "close": 0.992868, "volume": 23824.0}, {"date": "2001-03-12", "close": 1.002602, "volume": 5137.0}, {"date": "2001-03-13", "close": 1.002602, "volume": 5958.0}, {"date": "2001-03-14", "close": 1.002602, "volume": 11225.0}, {"date": "2001-03-19", "close": 0.934464, "volume": 5137.0}, {"date": "2001-03-21", "close": 0.934464, "volume": 30820.0}, {"date": "2001-03-22", "close": 0.944198, "volume": 37806.0}, {"date": "2001-03-23", "close": 0.944198, "volume": 95.0}, {"date": "2001-03-26", "close": 0.944198, "volume": 3082.0}, {"date": "2001-03-27", "close": 0.963666, "volume": 6702.0}, {"date": "2001-03-28", "close": 0.9734, "volume": 12809.0}, {"date": "2001-03-29", "close": 0.944198, "volume": 18395.0}, {"date": "2001-04-03", "close": 0.953932, "volume": 23707.0}, {"date": "2001-04-04", "close": 0.953932, "volume": 8219.0}, {"date": "2001-04-05", "close": 0.963666, "volume": 30923.0}, {"date": "2001-04-06", "close": 0.963666, "volume": 15410.0}, {"date": "2001-04-09", "close": 0.953932, "volume": 13784.0}, {"date": "2001-04-12", "close": 0.992868, "volume": 3341.0}, {"date": "2001-04-17", "close": 0.983134, "volume": 1027.0}, {"date": "2001-04-19", "close": 0.9734, "volume": 4941.0}, {"date": "2001-04-20", "close": 0.983134, "volume": 7191.0}, {"date": "2001-04-24", "close": 0.983134, "volume": 14578.0}, {"date": "2001-04-26", "close": 0.963666, "volume": 2055.0}, {"date": "2001-05-01", "close": 0.9734, "volume": 12574.0}, {"date": "2001-05-04", "close": 0.9734, "volume": 2398.0}, {"date": "2001-05-07", "close": 0.983134, "volume": 1318.0}, {"date": "2001-05-08", "close": 0.983134, "volume": 5034.0}, {"date": "2001-05-09", "close": 0.983134, "volume": 4239.0}, {"date": "2001-05-10", "close": 0.9734, "volume": 2619.0}, {"date": "2001-05-11", "close": 0.9734, "volume": 7294.0}, {"date": "2001-05-14", "close": 0.9734, "volume": 2278.0}, {"date": "2001-05-16", "close": 0.983134, "volume": 32791.0}, {"date": "2001-05-17", "close": 0.983134, "volume": 1233.0}, {"date": "2001-05-18", "close": 0.983134, "volume": 12636.0}, {"date": "2001-05-21", "close": 0.983134, "volume": null}, {"date": "2001-05-22", "close": 0.992868, "volume": 124307.0}, {"date": "2001-05-23", "close": 1.002602, "volume": 40058.0}, {"date": "2001-05-24", "close": 1.002602, "volume": 33218.0}, {"date": "2001-05-25", "close": 1.02207, "volume": 15612.0}, {"date": "2001-05-29", "close": 1.031804, "volume": 4109.0}, {"date": "2001-05-30", "close": 1.002602, "volume": 10581.0}, {"date": "2001-05-31", "close": 1.02207, "volume": 14665.0}, {"date": "2001-06-01", "close": 1.012336, "volume": 1952.0}, {"date": "2001-06-04", "close": 1.012336, "volume": 15410.0}, {"date": "2001-06-05", "close": 1.02207, "volume": 18325.0}, {"date": "2001-06-06", "close": 1.031804, "volume": 38768.0}, {"date": "2001-06-07", "close": 1.031804, "volume": 16271.0}, {"date": "2001-06-08", "close": 1.041538, "volume": 29176.0}, {"date": "2001-06-13", "close": 1.07074, "volume": 7191.0}, {"date": "2001-06-14", "close": 1.061006, "volume": 4623.0}, {"date": "2001-06-15", "close": 1.07074, "volume": 67828.0}, {"date": "2001-06-18", "close": 1.061006, "volume": 7021.0}, {"date": "2001-06-19", "close": 1.07074, "volume": 27738.0}, {"date": "2001-06-20", "close": 1.090208, "volume": 6626.0}, {"date": "2001-06-21", "close": 1.07074, "volume": 3344.0}, {"date": "2001-06-22", "close": 1.090208, "volume": 18210.0}, {"date": "2001-06-26", "close": 1.080474, "volume": 2055.0}, {"date": "2001-06-27", "close": 1.080474, "volume": 5137.0}, {"date": "2001-06-29", "close": 1.090208, "volume": 5551.0}, {"date": "2001-07-02", "close": 1.099942, "volume": 35956.0}, {"date": "2001-07-03", "close": 1.080474, "volume": 5137.0}, {"date": "2001-07-04", "close": 1.090208, "volume": 24394.0}, {"date": "2001-07-05", "close": 1.090208, "volume": 12673.0}, {"date": "2001-07-06", "close": 1.090208, "volume": 14896.0}, {"date": "2001-07-09", "close": 1.080474, "volume": 22949.0}, {"date": "2001-07-10", "close": 1.090208, "volume": 2568.0}, {"date": "2001-07-11", "close": 1.099942, "volume": 15204.0}, {"date": "2001-07-13", "close": 1.11941, "volume": 76022.0}, {"date": "2001-07-17", "close": 1.11941, "volume": 23916.0}, {"date": "2001-07-18", "close": 1.138878, "volume": 28464.0}, {"date": "2001-07-23", "close": 1.158346, "volume": 12842.0}, {"date": "2001-07-24", "close": 1.177814, "volume": 15410.0}, {"date": "2001-07-25", "close": 1.16808, "volume": 10273.0}, {"date": "2001-07-26", "close": 1.207016, "volume": 20547.0}, {"date": "2001-07-27", "close": 1.16808, "volume": 27404.0}, {"date": "2001-07-30", "close": 1.197282, "volume": 1287.0}, {"date": "2001-08-01", "close": 1.16808, "volume": 2940.0}, {"date": "2001-08-02", "close": 1.16808, "volume": 13906.0}, {"date": "2001-08-03", "close": 1.158346, "volume": 5137.0}, {"date": "2001-08-06", "close": 1.16808, "volume": 16694.0}, {"date": "2001-08-07", "close": 1.177814, "volume": 37923.0}, {"date": "2001-08-08", "close": 1.177814, "volume": 3133.0}, {"date": "2001-08-09", "close": 1.177814, "volume": 5137.0}, {"date": "2001-08-10", "close": 1.177814, "volume": 7506.0}, {"date": "2001-08-13", "close": 1.187548, "volume": 40579.0}, {"date": "2001-08-14", "close": 1.187548, "volume": 7935.0}, {"date": "2001-08-15", "close": 1.26542, "volume": 13766.0}, {"date": "2001-08-16", "close": 1.21675, "volume": 25231.0}, {"date": "2001-08-17", "close": 1.21675, "volume": 26135.0}, {"date": "2001-08-20", "close": 1.21675, "volume": 13828.0}, {"date": "2001-08-21", "close": 1.187548, "volume": 51366.0}, {"date": "2001-08-24", "close": 1.21675, "volume": 16334.0}, {"date": "2001-08-27", "close": 1.21675, "volume": 20023.0}, {"date": "2001-08-28", "close": 1.207016, "volume": 28742.0}, {"date": "2001-08-29", "close": 1.197282, "volume": 10533.0}, {"date": "2001-08-30", "close": 1.187548, "volume": 77050.0}, {"date": "2001-08-31", "close": 1.187548, "volume": 10273.0}, {"date": "2001-09-04", "close": 1.21675, "volume": 15489.0}, {"date": "2001-09-05", "close": 1.284888, "volume": 44617.0}, {"date": "2001-09-06", "close": 1.26542, "volume": 62594.0}, {"date": "2001-09-10", "close": 1.236218, "volume": 11712.0}, {"date": "2001-09-11", "close": 1.26542, "volume": 66314.0}, {"date": "2001-09-12", "close": 1.226484, "volume": 43148.0}, {"date": "2001-09-13", "close": 1.245952, "volume": 14383.0}, {"date": "2001-09-14", "close": 1.245952, "volume": 25632.0}, {"date": "2001-09-17", "close": 1.197282, "volume": 126866.0}, {"date": "2001-09-18", "close": 1.226484, "volume": 47915.0}, {"date": "2001-09-19", "close": 1.236218, "volume": 38197.0}, {"date": "2001-09-20", "close": 1.21675, "volume": 79721.0}, {"date": "2001-09-21", "close": 1.197282, "volume": 49821.0}, {"date": "2001-09-24", "close": 1.16808, "volume": 28765.0}, {"date": "2001-09-25", "close": 1.187548, "volume": 30891.0}, {"date": "2001-09-26", "close": 1.245952, "volume": 10992.0}, {"date": "2001-09-27", "close": 1.236218, "volume": 7191.0}, {"date": "2001-09-28", "close": 1.236218, "volume": 21631.0}, {"date": "2001-10-01", "close": 1.255686, "volume": 7092.0}, {"date": "2001-10-02", "close": 1.255686, "volume": 36035.0}, {"date": "2001-10-03", "close": 1.236218, "volume": 33388.0}, {"date": "2001-10-04", "close": 1.284888, "volume": 32874.0}, {"date": "2001-10-05", "close": 1.333558, "volume": 10273.0}, {"date": "2001-10-08", "close": 1.255686, "volume": 17875.0}, {"date": "2001-10-09", "close": 1.304356, "volume": 21060.0}, {"date": "2001-10-10", "close": 1.284888, "volume": 71615.0}, {"date": "2001-10-11", "close": 1.304356, "volume": 13355.0}, {"date": "2001-10-12", "close": 1.294622, "volume": 74343.0}, {"date": "2001-10-15", "close": 1.372494, "volume": 193854.0}, {"date": "2001-10-16", "close": 1.372494, "volume": 88864.0}, {"date": "2001-10-17", "close": 1.36276, "volume": 232429.0}, {"date": "2001-10-18", "close": 1.343292, "volume": 257975.0}, {"date": "2001-10-19", "close": 1.26542, "volume": 70269.0}, {"date": "2001-10-22", "close": 1.255686, "volume": 33902.0}, {"date": "2001-10-23", "close": 1.26542, "volume": 23629.0}, {"date": "2001-10-24", "close": 1.255686, "volume": 40734.0}, {"date": "2001-10-25", "close": 1.245952, "volume": 21918.0}, {"date": "2001-10-26", "close": 1.26542, "volume": 67804.0}, {"date": "2001-10-29", "close": 1.26542, "volume": 86941.0}, {"date": "2001-10-30", "close": 1.26542, "volume": 149579.0}, {"date": "2001-10-31", "close": 1.236218, "volume": 50923.0}, {"date": "2001-11-01", "close": 1.226484, "volume": 15656.0}, {"date": "2001-11-02", "close": 1.236218, "volume": 57736.0}, {"date": "2001-11-05", "close": 1.236218, "volume": 13561.0}, {"date": "2001-11-06", "close": 1.226484, "volume": 11506.0}, {"date": "2001-11-07", "close": 1.236218, "volume": 41709.0}, {"date": "2001-11-08", "close": 1.236218, "volume": 42583.0}, {"date": "2001-11-09", "close": 1.236218, "volume": 25213.0}, {"date": "2001-11-12", "close": 1.236218, "volume": 51727.0}, {"date": "2001-11-13", "close": 1.236218, "volume": 10273.0}, {"date": "2001-11-14", "close": 1.245952, "volume": 110704.0}, {"date": "2001-11-15", "close": 1.255686, "volume": 63520.0}, {"date": "2001-11-16", "close": 1.236218, "volume": 41464.0}, {"date": "2001-11-19", "close": 1.245952, "volume": 16848.0}, {"date": "2001-11-20", "close": 1.245952, "volume": 91061.0}, {"date": "2001-11-21", "close": 1.236218, "volume": 44119.0}, {"date": "2001-11-22", "close": 1.236218, "volume": 43410.0}, {"date": "2001-11-23", "close": 1.226484, "volume": 223939.0}, {"date": "2001-11-26", "close": 1.21675, "volume": 100627.0}, {"date": "2001-11-27", "close": 1.21675, "volume": 74354.0}, {"date": "2001-11-28", "close": 1.226484, "volume": 41401.0}, {"date": "2001-11-29", "close": 1.236218, "volume": 58052.0}, {"date": "2001-11-30", "close": 1.255686, "volume": 43148.0}, {"date": "2001-12-03", "close": 1.26542, "volume": 24681.0}, {"date": "2001-12-04", "close": 1.236218, "volume": 71161.0}, {"date": "2001-12-05", "close": 1.26542, "volume": 62354.0}, {"date": "2001-12-06", "close": 1.255686, "volume": 89583.0}, {"date": "2001-12-07", "close": 1.245952, "volume": 39552.0}, {"date": "2001-12-10", "close": 1.26542, "volume": 39392.0}, {"date": "2001-12-11", "close": 1.245952, "volume": 43067.0}, {"date": "2001-12-12", "close": 1.255686, "volume": 27738.0}, {"date": "2001-12-13", "close": 1.255686, "volume": 22601.0}, {"date": "2001-12-14", "close": 1.255686, "volume": 9112.0}, {"date": "2001-12-17", "close": 1.245952, "volume": 51366.0}, {"date": "2001-12-18", "close": 1.245952, "volume": 30113.0}, {"date": "2001-12-19", "close": 1.245952, "volume": 57767.0}, {"date": "2001-12-20", "close": 1.245952, "volume": 64978.0}, {"date": "2001-12-21", "close": 1.255686, "volume": 101516.0}, {"date": "2001-12-27", "close": 1.26542, "volume": 22276.0}, {"date": "2001-12-28", "close": 1.275154, "volume": 13949.0}, {"date": "2001-12-31", "close": 1.26542, "volume": 55414.0}, {"date": "2002-01-02", "close": 1.26542, "volume": 49569.0}, {"date": "2002-01-03", "close": 1.26542, "volume": 51744.0}, {"date": "2002-01-04", "close": 1.26542, "volume": 32238.0}, {"date": "2002-01-07", "close": 1.275154, "volume": 82250.0}, {"date": "2002-01-08", "close": 1.284888, "volume": 89377.0}, {"date": "2002-01-09", "close": 1.294622, "volume": 43927.0}, {"date": "2002-01-10", "close": 1.304356, "volume": 104714.0}, {"date": "2002-01-11", "close": 1.31409, "volume": 25205.0}, {"date": "2002-01-14", "close": 1.36276, "volume": 129060.0}, {"date": "2002-01-15", "close": 1.353026, "volume": 55935.0}, {"date": "2002-01-16", "close": 1.353026, "volume": 68631.0}, {"date": "2002-01-17", "close": 1.353026, "volume": 15493.0}, {"date": "2002-01-18", "close": 1.353026, "volume": 20973.0}, {"date": "2002-01-21", "close": 1.36276, "volume": 23671.0}, {"date": "2002-01-22", "close": 1.372494, "volume": 82652.0}, {"date": "2002-01-23", "close": 1.36276, "volume": 92141.0}, {"date": "2002-01-24", "close": 1.372494, "volume": 81341.0}, {"date": "2002-01-25", "close": 1.382228, "volume": 73880.0}, {"date": "2002-01-29", "close": 1.382228, "volume": 52291.0}, {"date": "2002-01-30", "close": 1.372494, "volume": 84415.0}, {"date": "2002-01-31", "close": 1.382228, "volume": 58383.0}, {"date": "2002-02-01", "close": 1.382228, "volume": 32669.0}, {"date": "2002-02-04", "close": 1.382228, "volume": 72992.0}, {"date": "2002-02-05", "close": 1.372494, "volume": 88704.0}, {"date": "2002-02-06", "close": 1.382228, "volume": 148917.0}, {"date": "2002-02-07", "close": 1.382228, "volume": 33794.0}, {"date": "2002-02-08", "close": 1.382228, "volume": 41093.0}, {"date": "2002-02-11", "close": 1.391962, "volume": 34220.0}, {"date": "2002-02-12", "close": 1.401696, "volume": 52896.0}, {"date": "2002-02-13", "close": 1.401696, "volume": 27224.0}, {"date": "2002-02-14", "close": 1.41143, "volume": 121070.0}, {"date": "2002-02-15", "close": 1.41143, "volume": 107869.0}, {"date": "2002-02-18", "close": 1.430898, "volume": 103138.0}, {"date": "2002-02-19", "close": 1.479568, "volume": 211571.0}, {"date": "2002-02-20", "close": 1.499036, "volume": 263889.0}, {"date": "2002-02-21", "close": 1.499036, "volume": 105889.0}, {"date": "2002-02-22", "close": 1.489302, "volume": 33761.0}, {"date": "2002-02-25", "close": 1.499036, "volume": 93826.0}, {"date": "2002-02-26", "close": 1.499036, "volume": 71595.0}, {"date": "2002-02-27", "close": 1.479568, "volume": 91252.0}, {"date": "2002-02-28", "close": 1.5000094, "volume": 38730.0}, {"date": "2002-03-01", "close": 1.528238, "volume": 69339.0}, {"date": "2002-03-04", "close": 1.586642, "volume": 222161.0}, {"date": "2002-03-05", "close": 1.576908, "volume": 85127.0}, {"date": "2002-03-06", "close": 1.55744, "volume": 34148.0}, {"date": "2002-03-07", "close": 1.576908, "volume": 59606.0}, {"date": "2002-03-08", "close": 1.586642, "volume": 39765.0}, {"date": "2002-03-11", "close": 1.576908, "volume": 100361.0}, {"date": "2002-03-12", "close": 1.576908, "volume": 46800.0}, {"date": "2002-03-13", "close": 1.55744, "volume": 24707.0}, {"date": "2002-03-14", "close": 1.576908, "volume": 45999.0}, {"date": "2002-03-15", "close": 1.55744, "volume": 93692.0}, {"date": "2002-03-18", "close": 1.537972, "volume": 83111.0}, {"date": "2002-03-19", "close": 1.528238, "volume": 65479.0}, {"date": "2002-03-20", "close": 1.50877, "volume": 89716.0}, {"date": "2002-03-21", "close": 1.50877, "volume": 87169.0}, {"date": "2002-03-22", "close": 1.50877, "volume": 97031.0}, {"date": "2002-03-25", "close": 1.50877, "volume": 59585.0}, {"date": "2002-03-26", "close": 1.489302, "volume": 155065.0}, {"date": "2002-03-27", "close": 1.528238, "volume": 26787.0}, {"date": "2002-03-28", "close": 1.518504, "volume": 569951.0}, {"date": "2002-04-02", "close": 1.499036, "volume": 57208.0}, {"date": "2002-04-03", "close": 1.499036, "volume": 58181.0}, {"date": "2002-04-04", "close": 1.50877, "volume": 48787.0}, {"date": "2002-04-05", "close": 1.499036, "volume": 58800.0}, {"date": "2002-04-08", "close": 1.469834, "volume": 22402.0}, {"date": "2002-04-09", "close": 1.479568, "volume": 73382.0}, {"date": "2002-04-10", "close": 1.479568, "volume": 127851.0}, {"date": "2002-04-11", "close": 1.518504, "volume": 53385.0}, {"date": "2002-04-12", "close": 1.499036, "volume": 34339.0}, {"date": "2002-04-15", "close": 1.499036, "volume": 61752.0}, {"date": "2002-04-16", "close": 1.479568, "volume": 52686.0}, {"date": "2002-04-17", "close": 1.489302, "volume": 31364.0}, {"date": "2002-04-18", "close": 1.50877, "volume": 13631.0}, {"date": "2002-04-19", "close": 1.479568, "volume": 11198.0}, {"date": "2002-04-22", "close": 1.499036, "volume": 46736.0}, {"date": "2002-04-23", "close": 1.499036, "volume": 18620.0}, {"date": "2002-04-24", "close": 1.499036, "volume": 29253.0}, {"date": "2002-04-26", "close": 1.499036, "volume": 17384.0}, {"date": "2002-04-29", "close": 1.499036, "volume": 23451.0}, {"date": "2002-04-30", "close": 1.489302, "volume": 20631.0}, {"date": "2002-05-01", "close": 1.489302, "volume": 43661.0}, {"date": "2002-05-02", "close": 1.479568, "volume": 33209.0}, {"date": "2002-05-03", "close": 1.479568, "volume": 21533.0}, {"date": "2002-05-06", "close": 1.479568, "volume": 12667.0}, {"date": "2002-05-07", "close": 1.479568, "volume": 33594.0}, {"date": "2002-05-08", "close": 1.479568, "volume": 50955.0}, {"date": "2002-05-09", "close": 1.469834, "volume": 28675.0}, {"date": "2002-05-10", "close": 1.4601, "volume": 111032.0}, {"date": "2002-05-13", "close": 1.41143, "volume": 98653.0}, {"date": "2002-05-14", "close": 1.440632, "volume": 65608.0}, {"date": "2002-05-15", "close": 1.440632, "volume": 47120.0}, {"date": "2002-05-16", "close": 1.430898, "volume": 55681.0}, {"date": "2002-05-17", "close": 1.41143, "volume": 81603.0}, {"date": "2002-05-20", "close": 1.401696, "volume": 51006.0}, {"date": "2002-05-21", "close": 1.382228, "volume": 15059.0}, {"date": "2002-05-22", "close": 1.421164, "volume": 45542.0}, {"date": "2002-05-23", "close": 1.430898, "volume": 2324.0}, {"date": "2002-05-24", "close": 1.430898, "volume": 3082.0}, {"date": "2002-05-27", "close": 1.41143, "volume": 26197.0}, {"date": "2002-05-28", "close": 1.430898, "volume": 25313.0}, {"date": "2002-05-29", "close": 1.430898, "volume": 6061.0}, {"date": "2002-05-30", "close": 1.440632, "volume": 6933.0}, {"date": "2002-05-31", "close": 1.450366, "volume": 48284.0}, {"date": "2002-06-03", "close": 1.4601, "volume": 14898.0}, {"date": "2002-06-04", "close": 1.450366, "volume": 28304.0}, {"date": "2002-06-05", "close": 1.4601, "volume": 34472.0}, {"date": "2002-06-06", "close": 1.430898, "volume": 31993.0}, {"date": "2002-06-07", "close": 1.4601, "volume": 36984.0}, {"date": "2002-06-11", "close": 1.4601, "volume": 13663.0}, {"date": "2002-06-12", "close": 1.440632, "volume": 7602.0}, {"date": "2002-06-13", "close": 1.4601, "volume": 20229.0}, {"date": "2002-06-14", "close": 1.469834, "volume": 47052.0}, {"date": "2002-06-17", "close": 1.479568, "volume": 18068.0}, {"date": "2002-06-18", "close": 1.489302, "volume": 31801.0}, {"date": "2002-06-19", "close": 1.489302, "volume": 51007.0}, {"date": "2002-06-20", "close": 1.489302, "volume": 30352.0}, {"date": "2002-06-21", "close": 1.479568, "volume": 42480.0}, {"date": "2002-06-24", "close": 1.4601, "volume": 22698.0}, {"date": "2002-06-25", "close": 1.469834, "volume": 24913.0}, {"date": "2002-06-26", "close": 1.4601, "volume": 77943.0}, {"date": "2002-06-27", "close": 1.469834, "volume": 7950.0}, {"date": "2002-06-28", "close": 1.450366, "volume": 47166.0}, {"date": "2002-07-01", "close": 1.469834, "volume": 15172.0}, {"date": "2002-07-02", "close": 1.469834, "volume": 2088.0}, {"date": "2002-07-03", "close": 1.4601, "volume": 9996.0}, {"date": "2002-07-04", "close": 1.450366, "volume": 73284.0}, {"date": "2002-07-05", "close": 1.4601, "volume": 20184.0}, {"date": "2002-07-08", "close": 1.450366, "volume": 4109.0}, {"date": "2002-07-09", "close": 1.4601, "volume": 10273.0}, {"date": "2002-07-10", "close": 1.4601, "volume": 17773.0}, {"date": "2002-07-11", "close": 1.430898, "volume": 28042.0}, {"date": "2002-07-12", "close": 1.450366, "volume": 1027.0}, {"date": "2002-07-15", "close": 1.450366, "volume": 25375.0}, {"date": "2002-07-16", "close": 1.430898, "volume": 4398.0}, {"date": "2002-07-17", "close": 1.41143, "volume": 48130.0}, {"date": "2002-07-18", "close": 1.41143, "volume": 1438.0}, {"date": "2002-07-19", "close": 1.36276, "volume": 99020.0}, {"date": "2002-07-22", "close": 1.284888, "volume": 103852.0}, {"date": "2002-07-23", "close": 1.343292, "volume": 17465.0}, {"date": "2002-07-24", "close": 1.294622, "volume": 38600.0}, {"date": "2002-07-25", "close": 1.382228, "volume": 27080.0}, {"date": "2002-07-26", "close": 1.36276, "volume": 2671.0}, {"date": "2002-07-29", "close": 1.36276, "volume": 5548.0}, {"date": "2002-07-30", "close": 1.36276, "volume": 42470.0}, {"date": "2002-07-31", "close": 1.36276, "volume": 5419.0}, {"date": "2002-08-02", "close": 1.382228, "volume": 5137.0}, {"date": "2002-08-05", "close": 1.36276, "volume": 15235.0}, {"date": "2002-08-06", "close": 1.353026, "volume": 26012.0}, {"date": "2002-08-07", "close": 1.333558, "volume": 1500.0}, {"date": "2002-08-08", "close": 1.323824, "volume": 62667.0}, {"date": "2002-08-09", "close": 1.333558, "volume": 54976.0}, {"date": "2002-08-12", "close": 1.353026, "volume": 11307.0}, {"date": "2002-08-13", "close": 1.382228, "volume": 24904.0}, {"date": "2002-08-14", "close": 1.41143, "volume": 4109.0}, {"date": "2002-08-15", "close": 1.41143, "volume": 19211.0}, {"date": "2002-08-16", "close": 1.372494, "volume": 8773.0}, {"date": "2002-08-19", "close": 1.382228, "volume": 36517.0}, {"date": "2002-08-20", "close": 1.391962, "volume": 7191.0}, {"date": "2002-08-21", "close": 1.401696, "volume": 8717.0}, {"date": "2002-08-22", "close": 1.41143, "volume": 18425.0}, {"date": "2002-08-23", "close": 1.421164, "volume": 41288.0}, {"date": "2002-08-26", "close": 1.401696, "volume": 5137.0}, {"date": "2002-08-27", "close": 1.41143, "volume": 22601.0}, {"date": "2002-08-28", "close": 1.41143, "volume": 13766.0}, {"date": "2002-08-29", "close": 1.41143, "volume": 14794.0}, {"date": "2002-08-30", "close": 1.430898, "volume": 28560.0}, {"date": "2002-09-02", "close": 1.440632, "volume": 30614.0}, {"date": "2002-09-03", "close": 1.440632, "volume": 19519.0}, {"date": "2002-09-04", "close": 1.440632, "volume": 13899.0}, {"date": "2002-09-05", "close": 1.440632, "volume": 6678.0}, {"date": "2002-09-06", "close": 1.421164, "volume": 25839.0}, {"date": "2002-09-09", "close": 1.421164, "volume": 34419.0}, {"date": "2002-09-10", "close": 1.421164, "volume": 4620.0}, {"date": "2002-09-11", "close": 1.4601, "volume": 114179.0}, {"date": "2002-09-12", "close": 1.479568, "volume": 200451.0}, {"date": "2002-09-13", "close": 1.479568, "volume": 67334.0}, {"date": "2002-09-16", "close": 1.547706, "volume": 105738.0}, {"date": "2002-09-17", "close": 1.518504, "volume": 86031.0}, {"date": "2002-09-18", "close": 1.499036, "volume": 65974.0}, {"date": "2002-09-19", "close": 1.489302, "volume": 89421.0}, {"date": "2002-09-20", "close": 1.479568, "volume": 40918.0}, {"date": "2002-09-23", "close": 1.489302, "volume": 10962.0}, {"date": "2002-09-24", "close": 1.489302, "volume": 20869.0}, {"date": "2002-09-25", "close": 1.450366, "volume": 112495.0}, {"date": "2002-09-26", "close": 1.4601, "volume": 25296.0}, {"date": "2002-09-27", "close": 1.469834, "volume": 28765.0}, {"date": "2002-09-30", "close": 1.41143, "volume": 87226.0}, {"date": "2002-10-01", "close": 1.421164, "volume": 21882.0}, {"date": "2002-10-02", "close": 1.450366, "volume": 44702.0}, {"date": "2002-10-03", "close": 1.450366, "volume": 38495.0}, {"date": "2002-10-04", "close": 1.440632, "volume": 40425.0}, {"date": "2002-10-07", "close": 1.430898, "volume": 13355.0}, {"date": "2002-10-08", "close": 1.430898, "volume": 99586.0}, {"date": "2002-10-09", "close": 1.430898, "volume": 36360.0}, {"date": "2002-10-10", "close": 1.430898, "volume": 60700.0}, {"date": "2002-10-11", "close": 1.430898, "volume": 69636.0}, {"date": "2002-10-14", "close": 1.421164, "volume": 63776.0}, {"date": "2002-10-15", "close": 1.421164, "volume": 44869.0}, {"date": "2002-10-16", "close": 1.430898, "volume": 76055.0}, {"date": "2002-10-17", "close": 1.421164, "volume": 132474.0}, {"date": "2002-10-18", "close": 1.421164, "volume": 116472.0}, {"date": "2002-10-21", "close": 1.421164, "volume": 127348.0}, {"date": "2002-10-22", "close": 1.440632, "volume": 19494.0}, {"date": "2002-10-23", "close": 1.469834, "volume": 57568.0}, {"date": "2002-10-24", "close": 1.489302, "volume": 80361.0}, {"date": "2002-10-25", "close": 1.41143, "volume": 51803.0}, {"date": "2002-10-28", "close": 1.421164, "volume": 103092.0}, {"date": "2002-10-29", "close": 1.421164, "volume": 29536.0}, {"date": "2002-10-30", "close": 1.41143, "volume": 46846.0}, {"date": "2002-10-31", "close": 1.391962, "volume": 66172.0}, {"date": "2002-11-01", "close": 1.401696, "volume": 97185.0}, {"date": "2002-11-04", "close": 1.401696, "volume": 18033.0}, {"date": "2002-11-05", "close": 1.401696, "volume": 21979.0}, {"date": "2002-11-06", "close": 1.401696, "volume": 65484.0}, {"date": "2002-11-07", "close": 1.391962, "volume": 66425.0}, {"date": "2002-11-08", "close": 1.401696, "volume": 30806.0}, {"date": "2002-11-11", "close": 1.36276, "volume": 27738.0}, {"date": "2002-11-12", "close": 1.36276, "volume": 51264.0}, {"date": "2002-11-13", "close": 1.372494, "volume": 31763.0}, {"date": "2002-11-14", "close": 1.372494, "volume": 27144.0}, {"date": "2002-11-15", "close": 1.382228, "volume": 83830.0}, {"date": "2002-11-18", "close": 1.353026, "volume": 82607.0}, {"date": "2002-11-19", "close": 1.343292, "volume": 35972.0}, {"date": "2002-11-20", "close": 1.343292, "volume": 69904.0}, {"date": "2002-11-21", "close": 1.343292, "volume": 61393.0}, {"date": "2002-11-22", "close": 1.333558, "volume": 49928.0}, {"date": "2002-11-25", "close": 1.333558, "volume": 59713.0}, {"date": "2002-11-26", "close": 1.323824, "volume": 42840.0}, {"date": "2002-11-27", "close": 1.31409, "volume": 7484.0}, {"date": "2002-11-28", "close": 1.353026, "volume": 42687.0}, {"date": "2002-11-29", "close": 1.353026, "volume": 55994.0}, {"date": "2002-12-02", "close": 1.343292, "volume": 10366.0}, {"date": "2002-12-03", "close": 1.343292, "volume": 50318.0}, {"date": "2002-12-04", "close": 1.343292, "volume": 11484.0}, {"date": "2002-12-05", "close": 1.343292, "volume": 99562.0}, {"date": "2002-12-06", "close": 1.343292, "volume": 23267.0}, {"date": "2002-12-09", "close": 1.343292, "volume": 74599.0}, {"date": "2002-12-10", "close": 1.31409, "volume": 31231.0}, {"date": "2002-12-11", "close": 1.343292, "volume": 3681.0}, {"date": "2002-12-12", "close": 1.31409, "volume": 51882.0}, {"date": "2002-12-13", "close": 1.333558, "volume": 1541.0}, {"date": "2002-12-16", "close": 1.323824, "volume": 14208.0}, {"date": "2002-12-17", "close": 1.343292, "volume": 19930.0}, {"date": "2002-12-18", "close": 1.343292, "volume": 13876.0}, {"date": "2002-12-19", "close": 1.333558, "volume": 15028.0}, {"date": "2002-12-20", "close": 1.353026, "volume": 45436.0}, {"date": "2002-12-23", "close": 1.343292, "volume": 30681.0}, {"date": "2002-12-24", "close": 1.343292, "volume": 69396.0}, {"date": "2002-12-27", "close": 1.343292, "volume": 22409.0}, {"date": "2002-12-30", "close": 1.353026, "volume": 7191.0}, {"date": "2003-01-02", "close": 1.353026, "volume": 29792.0}, {"date": "2003-01-03", "close": 1.372494, "volume": 29608.0}, {"date": "2003-01-06", "close": 1.382228, "volume": 47076.0}, {"date": "2003-01-07", "close": 1.382228, "volume": 30686.0}, {"date": "2003-01-08", "close": 1.391962, "volume": 20121.0}, {"date": "2003-01-09", "close": 1.421164, "volume": 74600.0}, {"date": "2003-01-10", "close": 1.440632, "volume": 22338.0}, {"date": "2003-01-13", "close": 1.440632, "volume": 50855.0}, {"date": "2003-01-14", "close": 1.421164, "volume": 70680.0}, {"date": "2003-01-15", "close": 1.440632, "volume": 9554.0}, {"date": "2003-01-16", "close": 1.430898, "volume": 27019.0}, {"date": "2003-01-17", "close": 1.450366, "volume": 41426.0}, {"date": "2003-01-20", "close": 1.4601, "volume": 46680.0}, {"date": "2003-01-21", "close": 1.450366, "volume": 64137.0}, {"date": "2003-01-22", "close": 1.440632, "volume": 46070.0}, {"date": "2003-01-23", "close": 1.430898, "volume": 48190.0}, {"date": "2003-01-24", "close": 1.430898, "volume": 8732.0}, {"date": "2003-01-28", "close": 1.421164, "volume": 12516.0}, {"date": "2003-01-29", "close": 1.41143, "volume": 43692.0}, {"date": "2003-01-30", "close": 1.430898, "volume": 38011.0}, {"date": "2003-01-31", "close": 1.430898, "volume": 1378.0}, {"date": "2003-02-03", "close": 1.430898, "volume": 27886.0}, {"date": "2003-02-04", "close": 1.430898, "volume": 30795.0}, {"date": "2003-02-05", "close": 1.41143, "volume": 17449.0}, {"date": "2003-02-06", "close": 1.421164, "volume": 61023.0}, {"date": "2003-02-07", "close": 1.421164, "volume": 17265.0}, {"date": "2003-02-10", "close": 1.41143, "volume": 106976.0}, {"date": "2003-02-11", "close": 1.401696, "volume": 62277.0}, {"date": "2003-02-12", "close": 1.391962, "volume": 51264.0}, {"date": "2003-02-13", "close": 1.31409, "volume": 291419.0}, {"date": "2003-02-14", "close": 1.323824, "volume": 88059.0}, {"date": "2003-02-17", "close": 1.36276, "volume": 36265.0}, {"date": "2003-02-18", "close": 1.36276, "volume": 43405.0}, {"date": "2003-02-19", "close": 1.36276, "volume": 32502.0}, {"date": "2003-02-20", "close": 1.353026, "volume": 26423.0}, {"date": "2003-02-21", "close": 1.353026, "volume": 52907.0}, {"date": "2003-02-24", "close": 1.333558, "volume": 7120.0}, {"date": "2003-02-25", "close": 1.323824, "volume": 147668.0}, {"date": "2003-02-26", "close": 1.343292, "volume": 40785.0}, {"date": "2003-02-27", "close": 1.333558, "volume": 21797.0}, {"date": "2003-02-28", "close": 1.333558, "volume": 69016.0}, {"date": "2003-03-03", "close": 1.333558, "volume": 22365.0}, {"date": "2003-03-04", "close": 1.353026, "volume": 38619.0}, {"date": "2003-03-05", "close": 1.343292, "volume": 37286.0}, {"date": "2003-03-06", "close": 1.36276, "volume": 31367.0}, {"date": "2003-03-07", "close": 1.36276, "volume": 26818.0}, {"date": "2003-03-10", "close": 1.36276, "volume": 27611.0}, {"date": "2003-03-11", "close": 1.333558, "volume": 33964.0}, {"date": "2003-03-12", "close": 1.323824, "volume": 54650.0}, {"date": "2003-03-13", "close": 1.31409, "volume": 68393.0}, {"date": "2003-03-14", "close": 1.333558, "volume": 88290.0}, {"date": "2003-03-17", "close": 1.304356, "volume": 82883.0}, {"date": "2003-03-18", "close": 1.304356, "volume": 260633.0}, {"date": "2003-03-19", "close": 1.323824, "volume": 93867.0}, {"date": "2003-03-20", "close": 1.323824, "volume": 24548.0}, {"date": "2003-03-21", "close": 1.343292, "volume": 28731.0}, {"date": "2003-03-24", "close": 1.343292, "volume": 41556.0}, {"date": "2003-03-25", "close": 1.343292, "volume": 21558.0}, {"date": "2003-03-26", "close": 1.36276, "volume": 35441.0}, {"date": "2003-03-27", "close": 1.372494, "volume": 24165.0}, {"date": "2003-03-28", "close": 1.382228, "volume": 19006.0}, {"date": "2003-03-31", "close": 1.372494, "volume": 46383.0}, {"date": "2003-04-01", "close": 1.36276, "volume": 58976.0}, {"date": "2003-04-02", "close": 1.36276, "volume": 46589.0}, {"date": "2003-04-03", "close": 1.382228, "volume": 168738.0}, {"date": "2003-04-04", "close": 1.382228, "volume": 127148.0}, {"date": "2003-04-07", "close": 1.36276, "volume": 25527.0}, {"date": "2003-04-08", "close": 1.343292, "volume": 27132.0}, {"date": "2003-04-09", "close": 1.353026, "volume": 30757.0}, {"date": "2003-04-10", "close": 1.353026, "volume": 55531.0}, {"date": "2003-04-11", "close": 1.343292, "volume": 48593.0}, {"date": "2003-04-14", "close": 1.343292, "volume": 45120.0}, {"date": "2003-04-15", "close": 1.343292, "volume": 113185.0}, {"date": "2003-04-16", "close": 1.333558, "volume": 147522.0}, {"date": "2003-04-17", "close": 1.36276, "volume": 41350.0}, {"date": "2003-04-22", "close": 1.36276, "volume": 52166.0}, {"date": "2003-04-23", "close": 1.36276, "volume": 21820.0}, {"date": "2003-04-24", "close": 1.36276, "volume": 5137.0}, {"date": "2003-04-28", "close": 1.372494, "volume": 49499.0}, {"date": "2003-04-29", "close": 1.36276, "volume": 7638.0}, {"date": "2003-04-30", "close": 1.36276, "volume": 70162.0}, {"date": "2003-05-01", "close": 1.382228, "volume": 65913.0}, {"date": "2003-05-02", "close": 1.401696, "volume": 41699.0}, {"date": "2003-05-05", "close": 1.401696, "volume": 22144.0}, {"date": "2003-05-06", "close": 1.41143, "volume": 20726.0}, {"date": "2003-05-07", "close": 1.41143, "volume": 37713.0}, {"date": "2003-05-08", "close": 1.41143, "volume": 14633.0}, {"date": "2003-05-09", "close": 1.41143, "volume": 13933.0}, {"date": "2003-05-12", "close": 1.401696, "volume": 23229.0}, {"date": "2003-05-13", "close": 1.41143, "volume": 7499.0}, {"date": "2003-05-14", "close": 1.401696, "volume": 23421.0}, {"date": "2003-05-15", "close": 1.41143, "volume": 34922.0}, {"date": "2003-05-16", "close": 1.391962, "volume": 40682.0}, {"date": "2003-05-19", "close": 1.41143, "volume": 11755.0}, {"date": "2003-05-20", "close": 1.401696, "volume": 19370.0}, {"date": "2003-05-21", "close": 1.401696, "volume": 40904.0}, {"date": "2003-05-22", "close": 1.372494, "volume": 44178.0}, {"date": "2003-05-23", "close": 1.36276, "volume": 47308.0}, {"date": "2003-05-26", "close": 1.382228, "volume": 4189.0}, {"date": "2003-05-27", "close": 1.41143, "volume": 27019.0}, {"date": "2003-05-28", "close": 1.41143, "volume": 17259.0}, {"date": "2003-05-29", "close": 1.401696, "volume": 34564.0}, {"date": "2003-05-30", "close": 1.401696, "volume": 35648.0}, {"date": "2003-06-02", "close": 1.421164, "volume": 18490.0}, {"date": "2003-06-03", "close": 1.41143, "volume": 52907.0}, {"date": "2003-06-04", "close": 1.41143, "volume": 18224.0}, {"date": "2003-06-05", "close": 1.41143, "volume": 1013.0}, {"date": "2003-06-06", "close": 1.401696, "volume": 5137.0}, {"date": "2003-06-10", "close": 1.401696, "volume": 67818.0}, {"date": "2003-06-11", "close": 1.401696, "volume": 18492.0}, {"date": "2003-06-12", "close": 1.41143, "volume": 60317.0}, {"date": "2003-06-13", "close": 1.41143, "volume": 14472.0}, {"date": "2003-06-16", "close": 1.421164, "volume": 49826.0}, {"date": "2003-06-17", "close": 1.421164, "volume": 130275.0}, {"date": "2003-06-18", "close": 1.41143, "volume": 65288.0}, {"date": "2003-06-19", "close": 1.421164, "volume": 59071.0}, {"date": "2003-06-20", "close": 1.421164, "volume": 32361.0}, {"date": "2003-06-23", "close": 1.421164, "volume": 118644.0}, {"date": "2003-06-24", "close": 1.401696, "volume": 136983.0}, {"date": "2003-06-25", "close": 1.372494, "volume": 226767.0}, {"date": "2003-06-26", "close": 1.382228, "volume": 86310.0}, {"date": "2003-06-27", "close": 1.382228, "volume": 91740.0}, {"date": "2003-06-30", "close": 1.372494, "volume": 63946.0}, {"date": "2003-07-01", "close": 1.391962, "volume": 33078.0}, {"date": "2003-07-02", "close": 1.391962, "volume": 62256.0}, {"date": "2003-07-03", "close": 1.391962, "volume": 7191.0}, {"date": "2003-07-04", "close": 1.391962, "volume": 50657.0}, {"date": "2003-07-07", "close": 1.372494, "volume": 47064.0}, {"date": "2003-07-08", "close": 1.382228, "volume": 205259.0}, {"date": "2003-07-09", "close": 1.391962, "volume": 46626.0}, {"date": "2003-07-10", "close": 1.382228, "volume": 77648.0}, {"date": "2003-07-11", "close": 1.391962, "volume": 41657.0}, {"date": "2003-07-14", "close": 1.382228, "volume": 82621.0}, {"date": "2003-07-15", "close": 1.372494, "volume": 40579.0}, {"date": "2003-07-16", "close": 1.372494, "volume": 45328.0}, {"date": "2003-07-17", "close": 1.36276, "volume": 63871.0}, {"date": "2003-07-21", "close": 1.382228, "volume": 39296.0}, {"date": "2003-07-22", "close": 1.382228, "volume": 38011.0}, {"date": "2003-07-23", "close": 1.382228, "volume": 68873.0}, {"date": "2003-07-24", "close": 1.382228, "volume": 34432.0}, {"date": "2003-07-25", "close": 1.391962, "volume": 44175.0}, {"date": "2003-07-28", "close": 1.382228, "volume": 37878.0}, {"date": "2003-07-29", "close": 1.382228, "volume": 63259.0}, {"date": "2003-07-30", "close": 1.391962, "volume": 53916.0}, {"date": "2003-07-31", "close": 1.391962, "volume": 55854.0}, {"date": "2003-08-01", "close": 1.391962, "volume": 62084.0}, {"date": "2003-08-04", "close": 1.382228, "volume": 85742.0}, {"date": "2003-08-05", "close": 1.391962, "volume": 61387.0}, {"date": "2003-08-06", "close": 1.382228, "volume": 21338.0}, {"date": "2003-08-07", "close": 1.391962, "volume": 16437.0}, {"date": "2003-08-08", "close": 1.401696, "volume": 25189.0}, {"date": "2003-08-11", "close": 1.401696, "volume": 28354.0}, {"date": "2003-08-12", "close": 1.401696, "volume": 55862.0}, {"date": "2003-08-13", "close": 1.401696, "volume": 18492.0}, {"date": "2003-08-14", "close": 1.401696, "volume": 46230.0}, {"date": "2003-08-15", "close": 1.421164, "volume": 43723.0}, {"date": "2003-08-18", "close": 1.421164, "volume": 69755.0}, {"date": "2003-08-19", "close": 1.41143, "volume": 59097.0}, {"date": "2003-08-20", "close": 1.41143, "volume": 42428.0}, {"date": "2003-08-21", "close": 1.430898, "volume": 48361.0}, {"date": "2003-08-22", "close": 1.450366, "volume": 102044.0}, {"date": "2003-08-25", "close": 1.450366, "volume": 34700.0}, {"date": "2003-08-26", "close": 1.469834, "volume": 22601.0}, {"date": "2003-08-27", "close": 1.479568, "volume": 72072.0}, {"date": "2003-08-28", "close": 1.489302, "volume": 16650.0}, {"date": "2003-08-29", "close": 1.489302, "volume": 10860.0}, {"date": "2003-09-01", "close": 1.499036, "volume": 53339.0}, {"date": "2003-09-02", "close": 1.499036, "volume": 63449.0}, {"date": "2003-09-03", "close": 1.518504, "volume": 81844.0}, {"date": "2003-09-04", "close": 1.528238, "volume": 43790.0}, {"date": "2003-09-05", "close": 1.547706, "volume": 16334.0}, {"date": "2003-09-08", "close": 1.537972, "volume": 26710.0}, {"date": "2003-09-09", "close": 1.537972, "volume": 54592.0}, {"date": "2003-09-10", "close": 1.537972, "volume": 69467.0}, {"date": "2003-09-11", "close": 1.547706, "volume": 63996.0}, {"date": "2003-09-12", "close": 1.547706, "volume": 30399.0}, {"date": "2003-09-15", "close": 1.567174, "volume": 57557.0}, {"date": "2003-09-16", "close": 1.547706, "volume": 118338.0}, {"date": "2003-09-17", "close": 1.537972, "volume": 56193.0}, {"date": "2003-09-18", "close": 1.537972, "volume": 41708.0}, {"date": "2003-09-19", "close": 1.537972, "volume": 62860.0}, {"date": "2003-09-22", "close": 1.537972, "volume": 39449.0}, {"date": "2003-09-23", "close": 1.547706, "volume": 91319.0}, {"date": "2003-09-24", "close": 1.547706, "volume": 61640.0}, {"date": "2003-09-25", "close": 1.547706, "volume": 57222.0}, {"date": "2003-09-26", "close": 1.55744, "volume": 56546.0}, {"date": "2003-09-29", "close": 1.586642, "volume": 270682.0}, {"date": "2003-09-30", "close": 1.576908, "volume": 51069.0}, {"date": "2003-10-01", "close": 1.537972, "volume": 69767.0}, {"date": "2003-10-02", "close": 1.537972, "volume": 1233.0}, {"date": "2003-10-03", "close": 1.528238, "volume": 17978.0}, {"date": "2003-10-06", "close": 1.537972, "volume": 13561.0}, {"date": "2003-10-07", "close": 1.537972, "volume": 56503.0}, {"date": "2003-10-08", "close": 1.528238, "volume": 24961.0}, {"date": "2003-10-09", "close": 1.547706, "volume": 35956.0}, {"date": "2003-10-10", "close": 1.547706, "volume": 3744.0}, {"date": "2003-10-13", "close": 1.528238, "volume": 81543.0}, {"date": "2003-10-14", "close": 1.547706, "volume": 121612.0}, {"date": "2003-10-15", "close": 1.586642, "volume": 102695.0}, {"date": "2003-10-16", "close": 1.586642, "volume": 115284.0}, {"date": "2003-10-17", "close": 1.635312, "volume": 115147.0}, {"date": "2003-10-20", "close": 1.645046, "volume": 67605.0}, {"date": "2003-10-21", "close": 1.635312, "volume": 37569.0}, {"date": "2003-10-22", "close": 1.615844, "volume": 79207.0}, {"date": "2003-10-23", "close": 1.615844, "volume": 35482.0}, {"date": "2003-10-24", "close": 1.586642, "volume": 16534.0}, {"date": "2003-10-27", "close": 1.55744, "volume": 57017.0}, {"date": "2003-10-28", "close": 1.547706, "volume": 1027.0}, {"date": "2003-10-29", "close": 1.518504, "volume": 14880.0}, {"date": "2003-10-30", "close": 1.537972, "volume": 68420.0}, {"date": "2003-10-31", "close": 1.528238, "volume": 24070.0}, {"date": "2003-11-03", "close": 1.528238, "volume": 11167.0}, {"date": "2003-11-04", "close": 1.528238, "volume": 9390.0}, {"date": "2003-11-05", "close": 1.528238, "volume": 39571.0}, {"date": "2003-11-06", "close": 1.528238, "volume": 12533.0}, {"date": "2003-11-07", "close": 1.499036, "volume": 34627.0}, {"date": "2003-11-10", "close": 1.499036, "volume": 19956.0}, {"date": "2003-11-11", "close": 1.469834, "volume": 37000.0}, {"date": "2003-11-12", "close": 1.499036, "volume": 5856.0}, {"date": "2003-11-13", "close": 1.50877, "volume": 94291.0}, {"date": "2003-11-14", "close": 1.50877, "volume": 48907.0}, {"date": "2003-11-17", "close": 1.50877, "volume": 36146.0}, {"date": "2003-11-18", "close": 1.499036, "volume": 16437.0}, {"date": "2003-11-19", "close": 1.489302, "volume": 23472.0}, {"date": "2003-11-21", "close": 1.499036, "volume": 24202.0}, {"date": "2003-11-24", "close": 1.489302, "volume": 15975.0}, {"date": "2003-11-25", "close": 1.479568, "volume": 39381.0}, {"date": "2003-11-26", "close": 1.469834, "volume": 47873.0}, {"date": "2003-11-27", "close": 1.479568, "volume": 7191.0}, {"date": "2003-11-28", "close": 1.489302, "volume": 23629.0}, {"date": "2003-12-01", "close": 1.479568, "volume": 10273.0}, {"date": "2003-12-02", "close": 1.499036, "volume": 15410.0}, {"date": "2003-12-03", "close": 1.479568, "volume": 74684.0}, {"date": "2003-12-04", "close": 1.479568, "volume": 5137.0}, {"date": "2003-12-05", "close": 1.489302, "volume": 52907.0}, {"date": "2003-12-08", "close": 1.489302, "volume": 35715.0}, {"date": "2003-12-09", "close": 1.489302, "volume": 93487.0}, {"date": "2003-12-10", "close": 1.479568, "volume": 37910.0}, {"date": "2003-12-11", "close": 1.469834, "volume": 17567.0}, {"date": "2003-12-12", "close": 1.489302, "volume": 20222.0}, {"date": "2003-12-15", "close": 1.499036, "volume": 4109.0}, {"date": "2003-12-16", "close": 1.489302, "volume": 28663.0}, {"date": "2003-12-17", "close": 1.489302, "volume": 19725.0}, {"date": "2003-12-18", "close": 1.499036, "volume": 11198.0}, {"date": "2003-12-19", "close": 1.499036, "volume": 16556.0}, {"date": "2003-12-22", "close": 1.489302, "volume": 74209.0}, {"date": "2003-12-23", "close": 1.469834, "volume": 45202.0}, {"date": "2003-12-24", "close": 1.4601, "volume": 32269.0}, {"date": "2003-12-29", "close": 1.499036, "volume": 23063.0}, {"date": "2003-12-30", "close": 1.489302, "volume": 66070.0}, {"date": "2003-12-31", "close": 1.450366, "volume": 18492.0}, {"date": "2004-01-02", "close": 1.4601, "volume": 20023.0}, {"date": "2004-01-05", "close": 1.499036, "volume": 22491.0}, {"date": "2004-01-06", "close": 1.479568, "volume": 20129.0}, {"date": "2004-01-07", "close": 1.499036, "volume": 2568.0}, {"date": "2004-01-08", "close": 1.499036, "volume": 27451.0}, {"date": "2004-01-09", "close": 1.50877, "volume": 33175.0}, {"date": "2004-01-12", "close": 1.528238, "volume": 50914.0}, {"date": "2004-01-13", "close": 1.518504, "volume": 8794.0}, {"date": "2004-01-14", "close": 1.50877, "volume": 9087.0}, {"date": "2004-01-15", "close": 1.537972, "volume": 11712.0}, {"date": "2004-01-16", "close": 1.518504, "volume": 29293.0}, {"date": "2004-01-19", "close": 1.50877, "volume": 89779.0}, {"date": "2004-01-20", "close": 1.50877, "volume": 17293.0}, {"date": "2004-01-21", "close": 1.489302, "volume": 40477.0}, {"date": "2004-01-22", "close": 1.518504, "volume": 11814.0}, {"date": "2004-01-23", "close": 1.518504, "volume": 69254.0}, {"date": "2004-01-27", "close": 1.50877, "volume": 41166.0}, {"date": "2004-01-28", "close": 1.528238, "volume": 32977.0}, {"date": "2004-01-29", "close": 1.50877, "volume": 20940.0}, {"date": "2004-01-30", "close": 1.518504, "volume": 11646.0}, {"date": "2004-02-02", "close": 1.518504, "volume": 52418.0}, {"date": "2004-02-03", "close": 1.499036, "volume": 39159.0}, {"date": "2004-02-04", "close": 1.489302, "volume": 5673.0}, {"date": "2004-02-05", "close": 1.50877, "volume": 5137.0}, {"date": "2004-02-06", "close": 1.50877, "volume": 12967.0}, {"date": "2004-02-09", "close": 1.528238, "volume": 62667.0}, {"date": "2004-02-10", "close": 1.499036, "volume": 36119.0}, {"date": "2004-02-11", "close": 1.528238, "volume": 28046.0}, {"date": "2004-02-13", "close": 1.528238, "volume": 17526.0}, {"date": "2004-02-16", "close": 1.537972, "volume": 64722.0}, {"date": "2004-02-17", "close": 1.50877, "volume": 7499.0}, {"date": "2004-02-18", "close": 1.518504, "volume": 71192.0}, {"date": "2004-02-19", "close": 1.537972, "volume": 33222.0}, {"date": "2004-02-20", "close": 1.55744, "volume": 40633.0}, {"date": "2004-02-23", "close": 1.586642, "volume": 67893.0}, {"date": "2004-02-24", "close": 1.596376, "volume": 104821.0}, {"date": "2004-02-25", "close": 1.576908, "volume": 35070.0}, {"date": "2004-02-26", "close": 1.55744, "volume": 6475.0}, {"date": "2004-02-27", "close": 1.586642, "volume": 88222.0}, {"date": "2004-03-01", "close": 1.635312, "volume": 66268.0}, {"date": "2004-03-02", "close": 1.635312, "volume": 48565.0}, {"date": "2004-03-03", "close": 1.625578, "volume": 26402.0}, {"date": "2004-03-04", "close": 1.635312, "volume": 12842.0}, {"date": "2004-03-05", "close": 1.645046, "volume": 23069.0}, {"date": "2004-03-08", "close": 1.645046, "volume": 45171.0}, {"date": "2004-03-09", "close": 1.674248, "volume": 114152.0}, {"date": "2004-03-10", "close": 1.65478, "volume": 67593.0}, {"date": "2004-03-11", "close": 1.625578, "volume": 37926.0}, {"date": "2004-03-12", "close": 1.635312, "volume": 31133.0}, {"date": "2004-03-15", "close": 1.645046, "volume": 84813.0}, {"date": "2004-03-16", "close": 1.65478, "volume": 74309.0}, {"date": "2004-03-17", "close": 1.645046, "volume": 77003.0}, {"date": "2004-03-18", "close": 1.65478, "volume": 68225.0}, {"date": "2004-03-19", "close": 1.65478, "volume": 35332.0}, {"date": "2004-03-22", "close": 1.65478, "volume": 31693.0}, {"date": "2004-03-23", "close": 1.645046, "volume": 23629.0}, {"date": "2004-03-24", "close": 1.645046, "volume": 39873.0}, {"date": "2004-03-25", "close": 1.645046, "volume": 17644.0}, {"date": "2004-03-26", "close": 1.635312, "volume": 31492.0}, {"date": "2004-03-29", "close": 1.635312, "volume": 33604.0}, {"date": "2004-03-30", "close": 1.625578, "volume": 29481.0}, {"date": "2004-03-31", "close": 1.625578, "volume": 11371.0}, {"date": "2004-04-01", "close": 1.645046, "volume": 5645.0}, {"date": "2004-04-02", "close": 1.625578, "volume": 38170.0}, {"date": "2004-04-05", "close": 1.645046, "volume": 64674.0}, {"date": "2004-04-06", "close": 1.635312, "volume": 24759.0}, {"date": "2004-04-07", "close": 1.645046, "volume": 42584.0}, {"date": "2004-04-08", "close": 1.65478, "volume": 119684.0}, {"date": "2004-04-13", "close": 1.586642, "volume": 91514.0}, {"date": "2004-04-14", "close": 1.55744, "volume": 66037.0}, {"date": "2004-04-15", "close": 1.55744, "volume": 43032.0}, {"date": "2004-04-16", "close": 1.55744, "volume": 61350.0}, {"date": "2004-04-19", "close": 1.567174, "volume": 16501.0}, {"date": "2004-04-20", "close": 1.55744, "volume": 50215.0}, {"date": "2004-04-21", "close": 1.586642, "volume": 52907.0}, {"date": "2004-04-22", "close": 1.55744, "volume": 44141.0}, {"date": "2004-04-23", "close": 1.537972, "volume": 33388.0}, {"date": "2004-04-26", "close": 1.567174, "volume": 19006.0}, {"date": "2004-04-27", "close": 1.55744, "volume": 12328.0}, {"date": "2004-04-28", "close": 1.55744, "volume": 24399.0}, {"date": "2004-04-29", "close": 1.567174, "volume": 36419.0}, {"date": "2004-04-30", "close": 1.567174, "volume": 9220.0}, {"date": "2004-05-03", "close": 1.576908, "volume": 23771.0}, {"date": "2004-05-04", "close": 1.576908, "volume": 11814.0}, {"date": "2004-05-05", "close": 1.55744, "volume": 6948.0}, {"date": "2004-05-06", "close": 1.537972, "volume": 22379.0}, {"date": "2004-05-07", "close": 1.537972, "volume": 849.0}, {"date": "2004-05-10", "close": 1.547706, "volume": 23887.0}, {"date": "2004-05-11", "close": 1.537972, "volume": 18781.0}, {"date": "2004-05-12", "close": 1.547706, "volume": 60126.0}, {"date": "2004-05-13", "close": 1.537972, "volume": 18152.0}, {"date": "2004-05-14", "close": 1.567174, "volume": 11142.0}, {"date": "2004-05-17", "close": 1.537972, "volume": 17638.0}, {"date": "2004-05-18", "close": 1.547706, "volume": 37261.0}, {"date": "2004-05-19", "close": 1.537972, "volume": 14923.0}, {"date": "2004-05-20", "close": 1.537972, "volume": 29279.0}, {"date": "2004-05-21", "close": 1.547706, "volume": 7294.0}, {"date": "2004-05-24", "close": 1.537972, "volume": 38644.0}, {"date": "2004-05-25", "close": 1.547706, "volume": 33860.0}, {"date": "2004-05-26", "close": 1.55744, "volume": 26567.0}, {"date": "2004-05-27", "close": 1.547706, "volume": 11411.0}, {"date": "2004-05-28", "close": 1.547706, "volume": 9785.0}, {"date": "2004-05-31", "close": 1.547706, "volume": 17762.0}, {"date": "2004-06-01", "close": 1.55744, "volume": 59487.0}, {"date": "2004-06-02", "close": 1.55744, "volume": 35272.0}, {"date": "2004-06-03", "close": 1.55744, "volume": 31201.0}, {"date": "2004-06-04", "close": 1.567174, "volume": 14405.0}, {"date": "2004-06-07", "close": 1.55744, "volume": 47467.0}, {"date": "2004-06-08", "close": 1.55744, "volume": 46680.0}, {"date": "2004-06-10", "close": 1.55744, "volume": 49794.0}, {"date": "2004-06-11", "close": 1.567174, "volume": 58223.0}, {"date": "2004-06-15", "close": 1.55744, "volume": 13355.0}, {"date": "2004-06-17", "close": 1.55744, "volume": 13047.0}, {"date": "2004-06-18", "close": 1.576908, "volume": 54777.0}, {"date": "2004-06-21", "close": 1.576908, "volume": 11572.0}, {"date": "2004-06-22", "close": 1.55744, "volume": 36030.0}, {"date": "2004-06-23", "close": 1.576908, "volume": 4084.0}, {"date": "2004-06-24", "close": 1.547706, "volume": 39020.0}, {"date": "2004-06-25", "close": 1.596376, "volume": 36456.0}, {"date": "2004-06-28", "close": 1.567174, "volume": 13458.0}, {"date": "2004-06-29", "close": 1.567174, "volume": 2558.0}, {"date": "2004-06-30", "close": 1.576908, "volume": 33655.0}, {"date": "2004-07-01", "close": 1.576908, "volume": 13869.0}, {"date": "2004-07-02", "close": 1.576908, "volume": 8647.0}, {"date": "2004-07-05", "close": 1.567174, "volume": 28507.0}, {"date": "2004-07-06", "close": 1.567174, "volume": 10602.0}, {"date": "2004-07-07", "close": 1.567174, "volume": 24546.0}, {"date": "2004-07-08", "close": 1.576908, "volume": 157601.0}, {"date": "2004-07-09", "close": 1.567174, "volume": 1027.0}, {"date": "2004-07-12", "close": 1.55744, "volume": 12872.0}, {"date": "2004-07-13", "close": 1.547706, "volume": 25033.0}, {"date": "2004-07-14", "close": 1.547706, "volume": 13903.0}, {"date": "2004-07-15", "close": 1.55744, "volume": 15133.0}, {"date": "2004-07-19", "close": 1.55744, "volume": 53284.0}, {"date": "2004-07-20", "close": 1.547706, "volume": 15797.0}, {"date": "2004-07-21", "close": 1.547706, "volume": 31652.0}, {"date": "2004-07-22", "close": 1.528238, "volume": 89558.0}, {"date": "2004-07-23", "close": 1.528238, "volume": 87994.0}, {"date": "2004-07-26", "close": 1.50877, "volume": 30729.0}, {"date": "2004-07-27", "close": 1.518504, "volume": 25323.0}, {"date": "2004-07-28", "close": 1.518504, "volume": 13376.0}, {"date": "2004-07-29", "close": 1.518504, "volume": 11814.0}, {"date": "2004-07-30", "close": 1.528238, "volume": 24358.0}, {"date": "2004-08-02", "close": 1.55744, "volume": 38413.0}, {"date": "2004-08-03", "close": 1.547706, "volume": 2055.0}, {"date": "2004-08-04", "close": 1.55744, "volume": 2421.0}, {"date": "2004-08-05", "close": 1.55744, "volume": 24259.0}, {"date": "2004-08-06", "close": 1.55744, "volume": 77648.0}, {"date": "2004-08-09", "close": 1.528238, "volume": 44515.0}, {"date": "2004-08-10", "close": 1.537972, "volume": 47035.0}, {"date": "2004-08-11", "close": 1.55744, "volume": 37980.0}, {"date": "2004-08-12", "close": 1.537972, "volume": 19840.0}, {"date": "2004-08-13", "close": 1.547706, "volume": 3287.0}, {"date": "2004-08-16", "close": 1.537972, "volume": 18533.0}, {"date": "2004-08-17", "close": 1.537972, "volume": 37714.0}, {"date": "2004-08-18", "close": 1.55744, "volume": 66776.0}, {"date": "2004-08-19", "close": 1.567174, "volume": 26520.0}, {"date": "2004-08-20", "close": 1.55744, "volume": 5856.0}, {"date": "2004-08-23", "close": 1.576908, "volume": 44367.0}, {"date": "2004-08-24", "close": 1.55744, "volume": 24018.0}, {"date": "2004-08-25", "close": 1.567174, "volume": 127428.0}, {"date": "2004-08-26", "close": 1.60611, "volume": 34160.0}, {"date": "2004-08-27", "close": 1.586642, "volume": 7958.0}, {"date": "2004-08-30", "close": 1.576908, "volume": 28761.0}, {"date": "2004-08-31", "close": 1.586642, "volume": 47495.0}, {"date": "2004-09-01", "close": 1.596376, "volume": 6267.0}, {"date": "2004-09-02", "close": 1.586642, "volume": 14574.0}, {"date": "2004-09-03", "close": 1.586642, "volume": 50904.0}, {"date": "2004-09-06", "close": 1.586642, "volume": 42295.0}, {"date": "2004-09-07", "close": 1.586642, "volume": 3185.0}, {"date": "2004-09-08", "close": 1.576908, "volume": 74780.0}, {"date": "2004-09-09", "close": 1.586642, "volume": 42018.0}, {"date": "2004-09-10", "close": 1.576908, "volume": 11054.0}, {"date": "2004-09-13", "close": 1.586642, "volume": 7636.0}, {"date": "2004-09-14", "close": 1.60611, "volume": 25906.0}, {"date": "2004-09-15", "close": 1.596376, "volume": 43861.0}, {"date": "2004-09-16", "close": 1.596376, "volume": 21677.0}, {"date": "2004-09-17", "close": 1.596376, "volume": 7397.0}, {"date": "2004-09-20", "close": 1.596376, "volume": 28251.0}, {"date": "2004-09-21", "close": 1.596376, "volume": 68831.0}, {"date": "2004-09-22", "close": 1.586642, "volume": 38922.0}, {"date": "2004-09-23", "close": 1.586642, "volume": 85550.0}, {"date": "2004-09-24", "close": 1.586642, "volume": 26324.0}, {"date": "2004-09-27", "close": 1.596376, "volume": 38732.0}, {"date": "2004-09-28", "close": 1.596376, "volume": 69038.0}, {"date": "2004-09-29", "close": 1.60611, "volume": 29587.0}, {"date": "2004-09-30", "close": 1.596376, "volume": 59030.0}, {"date": "2004-10-01", "close": 1.586642, "volume": 32669.0}, {"date": "2004-10-04", "close": 1.586642, "volume": 19360.0}, {"date": "2004-10-05", "close": 1.60611, "volume": 34061.0}, {"date": "2004-10-06", "close": 1.596376, "volume": 52851.0}, {"date": "2004-10-07", "close": 1.596376, "volume": 13355.0}, {"date": "2004-10-08", "close": 1.586642, "volume": 31003.0}, {"date": "2004-10-11", "close": 1.576908, "volume": 17338.0}, {"date": "2004-10-12", "close": 1.576908, "volume": 59277.0}, {"date": "2004-10-13", "close": 1.586642, "volume": 29351.0}, {"date": "2004-10-14", "close": 1.576908, "volume": 5753.0}, {"date": "2004-10-15", "close": 1.586642, "volume": 19602.0}, {"date": "2004-10-18", "close": 1.576908, "volume": 55065.0}, {"date": "2004-10-19", "close": 1.576908, "volume": 52707.0}, {"date": "2004-10-20", "close": 1.586642, "volume": 86747.0}, {"date": "2004-10-21", "close": 1.586642, "volume": 60417.0}, {"date": "2004-10-22", "close": 1.567174, "volume": 62879.0}, {"date": "2004-10-25", "close": 1.567174, "volume": 83712.0}, {"date": "2004-10-26", "close": 1.586642, "volume": 124367.0}, {"date": "2004-10-27", "close": 1.596376, "volume": 20106.0}, {"date": "2004-10-28", "close": 1.60611, "volume": 72197.0}, {"date": "2004-10-29", "close": 1.596376, "volume": 181637.0}, {"date": "2004-11-01", "close": 1.576908, "volume": 131527.0}, {"date": "2004-11-02", "close": 1.596376, "volume": 76312.0}, {"date": "2004-11-03", "close": 1.586642, "volume": 142028.0}, {"date": "2004-11-04", "close": 1.586642, "volume": 48221.0}, {"date": "2004-11-05", "close": 1.586642, "volume": 11814.0}, {"date": "2004-11-08", "close": 1.576908, "volume": 59102.0}, {"date": "2004-11-09", "close": 1.596376, "volume": 49354.0}, {"date": "2004-11-10", "close": 1.586642, "volume": 95812.0}, {"date": "2004-11-11", "close": 1.576908, "volume": 98829.0}, {"date": "2004-11-12", "close": 1.596376, "volume": 185941.0}, {"date": "2004-11-15", "close": 1.537972, "volume": 91927.0}, {"date": "2004-11-16", "close": 1.50877, "volume": 115913.0}, {"date": "2004-11-17", "close": 1.528238, "volume": 50236.0}, {"date": "2004-11-18", "close": 1.547706, "volume": 41026.0}, {"date": "2004-11-19", "close": 1.537972, "volume": 10602.0}, {"date": "2004-11-22", "close": 1.567174, "volume": 67385.0}, {"date": "2004-11-23", "close": 1.518504, "volume": 151395.0}, {"date": "2004-11-24", "close": 1.537972, "volume": 16420.0}, {"date": "2004-11-25", "close": 1.518504, "volume": 33038.0}, {"date": "2004-11-26", "close": 1.537972, "volume": 59842.0}, {"date": "2004-11-29", "close": 1.489302, "volume": 230018.0}, {"date": "2004-11-30", "close": 1.50877, "volume": 49480.0}, {"date": "2004-12-01", "close": 1.528238, "volume": 58901.0}, {"date": "2004-12-02", "close": 1.518504, "volume": 72820.0}, {"date": "2004-12-03", "close": 1.518504, "volume": 137959.0}, {"date": "2004-12-06", "close": 1.528238, "volume": 36455.0}, {"date": "2004-12-07", "close": 1.528238, "volume": 74291.0}, {"date": "2004-12-08", "close": 1.50877, "volume": 73183.0}, {"date": "2004-12-09", "close": 1.50877, "volume": 55518.0}, {"date": "2004-12-10", "close": 1.50877, "volume": 27389.0}, {"date": "2004-12-13", "close": 1.50877, "volume": 46376.0}, {"date": "2004-12-14", "close": 1.518504, "volume": 47161.0}, {"date": "2004-12-15", "close": 1.528238, "volume": 133088.0}, {"date": "2004-12-16", "close": 1.518504, "volume": 37135.0}, {"date": "2004-12-17", "close": 1.50877, "volume": 89548.0}, {"date": "2004-12-20", "close": 1.518504, "volume": 135840.0}, {"date": "2004-12-21", "close": 1.518504, "volume": 21272.0}, {"date": "2004-12-22", "close": 1.518504, "volume": 78339.0}, {"date": "2004-12-23", "close": 1.518504, "volume": 50803.0}, {"date": "2004-12-24", "close": 1.518504, "volume": 11301.0}, {"date": "2004-12-29", "close": 1.50877, "volume": 34590.0}, {"date": "2004-12-30", "close": 1.50877, "volume": 13575.0}, {"date": "2004-12-31", "close": 1.50877, "volume": 18656.0}, {"date": "2005-01-04", "close": 1.518504, "volume": 81013.0}, {"date": "2005-01-05", "close": 1.518504, "volume": 124373.0}, {"date": "2005-01-06", "close": 1.528238, "volume": 27894.0}, {"date": "2005-01-07", "close": 1.537972, "volume": 32000.0}, {"date": "2005-01-10", "close": 1.537972, "volume": 10273.0}, {"date": "2005-01-11", "close": 1.518504, "volume": 15410.0}, {"date": "2005-01-12", "close": 1.528238, "volume": 33941.0}, {"date": "2005-01-13", "close": 1.537972, "volume": 5210.0}, {"date": "2005-01-14", "close": 1.528238, "volume": 16951.0}, {"date": "2005-01-17", "close": 1.537972, "volume": 26872.0}, {"date": "2005-01-18", "close": 1.537972, "volume": 27870.0}, {"date": "2005-01-19", "close": 1.528238, "volume": 73253.0}, {"date": "2005-01-20", "close": 1.528238, "volume": 78152.0}, {"date": "2005-01-21", "close": 1.537972, "volume": 43317.0}, {"date": "2005-01-24", "close": 1.518504, "volume": 56345.0}, {"date": "2005-01-25", "close": 1.518504, "volume": 46705.0}, {"date": "2005-01-27", "close": 1.528238, "volume": 49825.0}, {"date": "2005-01-28", "close": 1.528238, "volume": 53866.0}, {"date": "2005-01-31", "close": 1.528238, "volume": 52435.0}, {"date": "2005-02-01", "close": 1.537972, "volume": 48315.0}, {"date": "2005-02-02", "close": 1.528238, "volume": 39217.0}, {"date": "2005-02-03", "close": 1.528238, "volume": 66230.0}, {"date": "2005-02-04", "close": 1.518504, "volume": 25743.0}, {"date": "2005-02-07", "close": 1.528238, "volume": 64219.0}, {"date": "2005-02-08", "close": 1.518504, "volume": 11215.0}, {"date": "2005-02-09", "close": 1.518504, "volume": 43801.0}, {"date": "2005-02-10", "close": 1.528238, "volume": 60972.0}, {"date": "2005-02-11", "close": 1.528238, "volume": 38726.0}, {"date": "2005-02-14", "close": 1.537972, "volume": 47483.0}, {"date": "2005-02-15", "close": 1.537972, "volume": 6632.0}, {"date": "2005-02-16", "close": 1.528238, "volume": 87882.0}, {"date": "2005-02-17", "close": 1.537972, "volume": 54533.0}, {"date": "2005-02-18", "close": 1.528238, "volume": 18354.0}, {"date": "2005-02-21", "close": 1.537972, "volume": 42776.0}, {"date": "2005-02-22", "close": 1.528238, "volume": 68848.0}, {"date": "2005-02-23", "close": 1.528238, "volume": 59383.0}, {"date": "2005-02-24", "close": 1.528238, "volume": 76692.0}, {"date": "2005-02-25", "close": 1.528238, "volume": 82899.0}, {"date": "2005-02-28", "close": 1.547706, "volume": 40066.0}, {"date": "2005-03-01", "close": 1.547706, "volume": 24553.0}, {"date": "2005-03-02", "close": 1.537972, "volume": 111979.0}, {"date": "2005-03-03", "close": 1.547706, "volume": 78153.0}, {"date": "2005-03-04", "close": 1.537972, "volume": 99753.0}, {"date": "2005-03-07", "close": 1.537972, "volume": 48200.0}, {"date": "2005-03-08", "close": 1.537972, "volume": 67496.0}, {"date": "2005-03-09", "close": 1.518504, "volume": 181750.0}, {"date": "2005-03-10", "close": 1.518504, "volume": 61668.0}, {"date": "2005-03-11", "close": 1.518504, "volume": 31734.0}, {"date": "2005-03-14", "close": 1.528238, "volume": 63273.0}, {"date": "2005-03-15", "close": 1.537972, "volume": 40735.0}, {"date": "2005-03-16", "close": 1.528238, "volume": 253852.0}, {"date": "2005-03-17", "close": 1.528238, "volume": 45203.0}, {"date": "2005-03-21", "close": 1.528238, "volume": 163670.0}, {"date": "2005-03-22", "close": 1.547706, "volume": 131583.0}, {"date": "2005-03-23", "close": 1.537972, "volume": 102733.0}, {"date": "2005-03-24", "close": 1.528238, "volume": 152044.0}, {"date": "2005-03-29", "close": 1.528238, "volume": 21266.0}, {"date": "2005-03-30", "close": 1.518504, "volume": 121636.0}, {"date": "2005-03-31", "close": 1.528238, "volume": 129586.0}, {"date": "2005-04-01", "close": 1.518504, "volume": 19367.0}, {"date": "2005-04-04", "close": 1.518504, "volume": 5749.0}, {"date": "2005-04-05", "close": 1.518504, "volume": 78892.0}, {"date": "2005-04-06", "close": 1.523371, "volume": 52004.0}, {"date": "2005-04-07", "close": 1.523371, "volume": 32143.0}, {"date": "2005-04-08", "close": 1.513637, "volume": 79618.0}, {"date": "2005-04-11", "close": 1.523371, "volume": 70339.0}, {"date": "2005-04-12", "close": 1.523371, "volume": 87260.0}, {"date": "2005-04-13", "close": 1.518504, "volume": 79536.0}, {"date": "2005-04-14", "close": 1.440632, "volume": 40391.0}, {"date": "2005-04-15", "close": 1.41143, "volume": 84927.0}, {"date": "2005-04-18", "close": 1.401696, "volume": 57060.0}, {"date": "2005-04-19", "close": 1.450366, "volume": 32366.0}, {"date": "2005-04-20", "close": 1.440632, "volume": 20590.0}, {"date": "2005-04-21", "close": 1.440632, "volume": 66990.0}, {"date": "2005-04-22", "close": 1.41143, "volume": 7191.0}, {"date": "2005-04-26", "close": 1.401696, "volume": 25880.0}, {"date": "2005-04-27", "close": 1.367627, "volume": 102736.0}, {"date": "2005-04-28", "close": 1.343292, "volume": 105007.0}, {"date": "2005-04-29", "close": 1.333558, "volume": 156791.0}, {"date": "2005-05-02", "close": 1.333558, "volume": 47861.0}, {"date": "2005-05-03", "close": 1.372494, "volume": 24437.0}, {"date": "2005-05-04", "close": 1.401696, "volume": 53925.0}, {"date": "2005-05-05", "close": 1.401696, "volume": 27691.0}, {"date": "2005-05-06", "close": 1.372494, "volume": 5755.0}, {"date": "2005-05-09", "close": 1.401696, "volume": 18646.0}, {"date": "2005-05-11", "close": 1.377361, "volume": 45716.0}, {"date": "2005-05-12", "close": 1.406563, "volume": 71913.0}, {"date": "2005-05-13", "close": 1.372494, "volume": 37.0}, {"date": "2005-05-16", "close": 1.401696, "volume": 110031.0}, {"date": "2005-05-17", "close": 1.372494, "volume": 37800.0}, {"date": "2005-05-18", "close": 1.36276, "volume": 40173.0}, {"date": "2005-05-19", "close": 1.372494, "volume": 719.0}, {"date": "2005-05-20", "close": 1.382228, "volume": 75402.0}, {"date": "2005-05-23", "close": 1.382228, "volume": 62434.0}, {"date": "2005-05-24", "close": 1.391962, "volume": 69825.0}, {"date": "2005-05-25", "close": 1.41143, "volume": 41254.0}, {"date": "2005-05-26", "close": 1.382228, "volume": 10769.0}, {"date": "2005-05-27", "close": 1.416297, "volume": 47284.0}, {"date": "2005-05-30", "close": 1.382228, "volume": 29690.0}, {"date": "2005-05-31", "close": 1.401696, "volume": 38556.0}, {"date": "2005-06-01", "close": 1.391962, "volume": 23138.0}, {"date": "2005-06-02", "close": 1.387095, "volume": 24686.0}, {"date": "2005-06-03", "close": 1.391962, "volume": 38923.0}, {"date": "2005-06-06", "close": 1.391962, "volume": 41437.0}, {"date": "2005-06-07", "close": 1.382228, "volume": 60007.0}, {"date": "2005-06-08", "close": 1.396829, "volume": 53120.0}, {"date": "2005-06-09", "close": 1.391962, "volume": 49175.0}, {"date": "2005-06-10", "close": 1.396829, "volume": 27909.0}, {"date": "2005-06-14", "close": 1.396829, "volume": 47257.0}, {"date": "2005-06-15", "close": 1.382228, "volume": 22808.0}, {"date": "2005-06-16", "close": 1.36276, "volume": 147186.0}, {"date": "2005-06-17", "close": 1.357893, "volume": 102366.0}, {"date": "2005-06-20", "close": 1.353026, "volume": 82410.0}, {"date": "2005-06-21", "close": 1.36276, "volume": 99005.0}, {"date": "2005-06-22", "close": 1.36276, "volume": 35856.0}, {"date": "2005-06-23", "close": 1.36276, "volume": 79379.0}, {"date": "2005-06-24", "close": 1.357893, "volume": 39261.0}, {"date": "2005-06-27", "close": 1.348159, "volume": 21648.0}, {"date": "2005-06-28", "close": 1.353026, "volume": 82161.0}, {"date": "2005-06-29", "close": 1.304356, "volume": 156422.0}, {"date": "2005-06-30", "close": 1.309223, "volume": 124695.0}, {"date": "2005-07-01", "close": 1.333558, "volume": 15102.0}, {"date": "2005-07-04", "close": 1.31409, "volume": 67418.0}, {"date": "2005-07-05", "close": 1.323824, "volume": 29862.0}, {"date": "2005-07-06", "close": 1.333558, "volume": 27060.0}, {"date": "2005-07-07", "close": 1.318957, "volume": 16775.0}, {"date": "2005-07-08", "close": 1.323824, "volume": 61116.0}, {"date": "2005-07-11", "close": 1.328691, "volume": 69947.0}, {"date": "2005-07-12", "close": 1.323824, "volume": 38015.0}, {"date": "2005-07-13", "close": 1.328691, "volume": 134461.0}, {"date": "2005-07-14", "close": 1.323824, "volume": 54748.0}, {"date": "2005-07-15", "close": 1.318957, "volume": 85074.0}, {"date": "2005-07-18", "close": 1.318957, "volume": 175346.0}, {"date": "2005-07-19", "close": 1.31409, "volume": 114230.0}, {"date": "2005-07-21", "close": 1.333558, "volume": 59488.0}, {"date": "2005-07-22", "close": 1.333558, "volume": 37300.0}, {"date": "2005-07-25", "close": 1.31409, "volume": 49997.0}, {"date": "2005-07-26", "close": 1.294622, "volume": 110600.0}, {"date": "2005-07-27", "close": 1.318957, "volume": 250628.0}, {"date": "2005-07-28", "close": 1.323824, "volume": 19109.0}, {"date": "2005-07-29", "close": 1.338425, "volume": 46359.0}, {"date": "2005-08-01", "close": 1.333558, "volume": 24926.0}, {"date": "2005-08-02", "close": 1.31409, "volume": 111074.0}, {"date": "2005-08-03", "close": 1.323824, "volume": 14537.0}, {"date": "2005-08-04", "close": 1.328691, "volume": 17585.0}, {"date": "2005-08-05", "close": 1.323824, "volume": 30452.0}, {"date": "2005-08-08", "close": 1.343292, "volume": 62356.0}, {"date": "2005-08-09", "close": 1.36276, "volume": 10974.0}, {"date": "2005-08-10", "close": 1.36276, "volume": 50563.0}, {"date": "2005-08-11", "close": 1.36276, "volume": 45665.0}, {"date": "2005-08-12", "close": 1.36276, "volume": 57197.0}, {"date": "2005-08-15", "close": 1.377361, "volume": 144552.0}, {"date": "2005-08-16", "close": 1.391962, "volume": 29915.0}, {"date": "2005-08-17", "close": 1.401696, "volume": 27687.0}, {"date": "2005-08-18", "close": 1.401696, "volume": 21771.0}, {"date": "2005-08-19", "close": 1.382228, "volume": 39134.0}, {"date": "2005-08-22", "close": 1.391962, "volume": 15821.0}, {"date": "2005-08-23", "close": 1.401696, "volume": 76991.0}, {"date": "2005-08-24", "close": 1.41143, "volume": 29554.0}, {"date": "2005-08-25", "close": 1.382228, "volume": 52643.0}, {"date": "2005-08-29", "close": 1.382228, "volume": 11814.0}, {"date": "2005-08-30", "close": 1.382228, "volume": 73039.0}, {"date": "2005-08-31", "close": 1.382228, "volume": 27923.0}, {"date": "2005-09-01", "close": 1.387095, "volume": 103297.0}, {"date": "2005-09-02", "close": 1.401696, "volume": 44660.0}, {"date": "2005-09-05", "close": 1.391962, "volume": 85716.0}, {"date": "2005-09-06", "close": 1.440632, "volume": 79013.0}, {"date": "2005-09-07", "close": 1.41143, "volume": 36111.0}, {"date": "2005-09-08", "close": 1.41143, "volume": 38268.0}, {"date": "2005-09-09", "close": 1.416297, "volume": 31583.0}, {"date": "2005-09-12", "close": 1.421164, "volume": 23331.0}, {"date": "2005-09-13", "close": 1.440632, "volume": 56780.0}, {"date": "2005-09-14", "close": 1.450366, "volume": 37116.0}, {"date": "2005-09-15", "close": 1.479568, "volume": 12202.0}, {"date": "2005-09-16", "close": 1.4601, "volume": 35366.0}, {"date": "2005-09-19", "close": 1.455233, "volume": 60221.0}, {"date": "2005-09-20", "close": 1.479568, "volume": 23115.0}, {"date": "2005-09-21", "close": 1.479568, "volume": 62220.0}, {"date": "2005-09-22", "close": 1.469834, "volume": 55791.0}, {"date": "2005-09-23", "close": 1.469834, "volume": 39326.0}, {"date": "2005-09-26", "close": 1.474701, "volume": 40041.0}, {"date": "2005-09-27", "close": 1.479568, "volume": 127181.0}, {"date": "2005-09-28", "close": 1.479568, "volume": 8498.0}, {"date": "2005-09-29", "close": 1.489302, "volume": 42389.0}, {"date": "2005-09-30", "close": 1.479568, "volume": 66018.0}, {"date": "2005-10-03", "close": 1.499036, "volume": 51366.0}, {"date": "2005-10-04", "close": 1.401696, "volume": 42672.0}, {"date": "2005-10-05", "close": 1.401696, "volume": 49198.0}, {"date": "2005-10-06", "close": 1.382228, "volume": 82561.0}, {"date": "2005-10-07", "close": 1.377361, "volume": 45641.0}, {"date": "2005-10-10", "close": 1.401696, "volume": 64927.0}, {"date": "2005-10-11", "close": 1.391962, "volume": 15271.0}, {"date": "2005-10-12", "close": 1.372494, "volume": 41915.0}, {"date": "2005-10-13", "close": 1.372494, "volume": 1233.0}, {"date": "2005-10-14", "close": 1.372494, "volume": 13033.0}, {"date": "2005-10-17", "close": 1.353026, "volume": 45759.0}, {"date": "2005-10-18", "close": 1.353026, "volume": 10747.0}, {"date": "2005-10-19", "close": 1.357893, "volume": 17364.0}, {"date": "2005-10-20", "close": 1.36276, "volume": 28149.0}, {"date": "2005-10-21", "close": 1.353026, "volume": 58724.0}, {"date": "2005-10-24", "close": 1.353026, "volume": 34131.0}, {"date": "2005-10-25", "close": 1.343292, "volume": 12254.0}, {"date": "2005-10-26", "close": 1.353026, "volume": 83979.0}, {"date": "2005-10-27", "close": 1.353026, "volume": 41819.0}, {"date": "2005-10-28", "close": 1.353026, "volume": 8013.0}, {"date": "2005-10-31", "close": 1.36276, "volume": 66526.0}, {"date": "2005-11-01", "close": 1.367627, "volume": 11629.0}, {"date": "2005-11-02", "close": 1.348159, "volume": 16887.0}, {"date": "2005-11-03", "close": 1.36276, "volume": 62359.0}, {"date": "2005-11-04", "close": 1.348159, "volume": 68345.0}, {"date": "2005-11-07", "close": 1.353026, "volume": 45460.0}, {"date": "2005-11-08", "close": 1.36276, "volume": 43080.0}, {"date": "2005-11-09", "close": 1.372494, "volume": 24747.0}, {"date": "2005-11-10", "close": 1.367627, "volume": 29970.0}, {"date": "2005-11-11", "close": 1.367627, "volume": 35956.0}, {"date": "2005-11-14", "close": 1.36276, "volume": 52609.0}, {"date": "2005-11-15", "close": 1.396829, "volume": 142285.0}, {"date": "2005-11-16", "close": 1.372494, "volume": 41093.0}, {"date": "2005-11-17", "close": 1.377361, "volume": 65020.0}, {"date": "2005-11-18", "close": 1.367627, "volume": 76508.0}, {"date": "2005-11-21", "close": 1.36276, "volume": 117917.0}, {"date": "2005-11-22", "close": 1.382228, "volume": 49579.0}, {"date": "2005-11-23", "close": 1.377361, "volume": 47327.0}, {"date": "2005-11-24", "close": 1.372494, "volume": 40500.0}, {"date": "2005-11-25", "close": 1.372494, "volume": 78629.0}, {"date": "2005-11-28", "close": 1.372494, "volume": 30617.0}, {"date": "2005-11-29", "close": 1.382228, "volume": 92149.0}, {"date": "2005-11-30", "close": 1.372494, "volume": 28720.0}, {"date": "2005-12-01", "close": 1.377361, "volume": 33643.0}, {"date": "2005-12-02", "close": 1.367627, "volume": 46949.0}, {"date": "2005-12-05", "close": 1.372494, "volume": 18235.0}, {"date": "2005-12-06", "close": 1.377361, "volume": 50882.0}, {"date": "2005-12-07", "close": 1.377361, "volume": 48521.0}, {"date": "2005-12-08", "close": 1.377361, "volume": 34826.0}, {"date": "2005-12-09", "close": 1.367627, "volume": 96628.0}, {"date": "2005-12-12", "close": 1.367627, "volume": 21716.0}, {"date": "2005-12-13", "close": 1.377361, "volume": 5650.0}, {"date": "2005-12-14", "close": 1.382228, "volume": 26255.0}, {"date": "2005-12-15", "close": 1.391962, "volume": 29221.0}, {"date": "2005-12-16", "close": 1.391962, "volume": 28381.0}, {"date": "2005-12-19", "close": 1.401696, "volume": 39591.0}, {"date": "2005-12-20", "close": 1.387095, "volume": 12073.0}, {"date": "2005-12-21", "close": 1.41143, "volume": 42870.0}, {"date": "2005-12-22", "close": 1.401696, "volume": 8948.0}, {"date": "2005-12-23", "close": 1.396829, "volume": 19516.0}, {"date": "2005-12-28", "close": 1.430898, "volume": 70521.0}, {"date": "2005-12-29", "close": 1.416297, "volume": 15122.0}, {"date": "2005-12-30", "close": 1.435765, "volume": 20547.0}, {"date": "2006-01-03", "close": 1.401696, "volume": 37750.0}, {"date": "2006-01-04", "close": 1.416297, "volume": 21574.0}, {"date": "2006-01-05", "close": 1.401696, "volume": 61192.0}, {"date": "2006-01-06", "close": 1.421164, "volume": 10273.0}, {"date": "2006-01-09", "close": 1.41143, "volume": 78109.0}, {"date": "2006-01-10", "close": 1.41143, "volume": 6248.0}, {"date": "2006-01-11", "close": 1.430898, "volume": 17992.0}, {"date": "2006-01-12", "close": 1.421164, "volume": 3082.0}, {"date": "2006-01-13", "close": 1.430898, "volume": 64553.0}, {"date": "2006-01-16", "close": 1.421164, "volume": 26011.0}, {"date": "2006-01-17", "close": 1.430898, "volume": 96051.0}, {"date": "2006-01-18", "close": 1.426031, "volume": 42330.0}, {"date": "2006-01-19", "close": 1.416297, "volume": 32487.0}, {"date": "2006-01-20", "close": 1.416297, "volume": 36830.0}, {"date": "2006-01-23", "close": 1.421164, "volume": 53696.0}, {"date": "2006-01-24", "close": 1.41143, "volume": 29514.0}, {"date": "2006-01-25", "close": 1.41143, "volume": 64925.0}, {"date": "2006-01-27", "close": 1.382228, "volume": 59566.0}, {"date": "2006-01-30", "close": 1.401696, "volume": 47615.0}, {"date": "2006-01-31", "close": 1.41143, "volume": 58558.0}, {"date": "2006-02-01", "close": 1.41143, "volume": 60278.0}, {"date": "2006-02-02", "close": 1.426031, "volume": 105402.0}, {"date": "2006-02-03", "close": 1.450366, "volume": 289737.0}, {"date": "2006-02-06", "close": 1.4601, "volume": 212669.0}, {"date": "2006-02-07", "close": 1.50877, "volume": 143722.0}, {"date": "2006-02-08", "close": 1.518504, "volume": 20841.0}, {"date": "2006-02-09", "close": 1.518504, "volume": 56542.0}, {"date": "2006-02-10", "close": 1.528238, "volume": 41227.0}, {"date": "2006-02-13", "close": 1.518504, "volume": 20649.0}, {"date": "2006-02-14", "close": 1.50877, "volume": 21042.0}, {"date": "2006-02-15", "close": 1.489302, "volume": 33931.0}, {"date": "2006-02-16", "close": 1.499036, "volume": 15102.0}, {"date": "2006-02-17", "close": 1.499036, "volume": 7971.0}, {"date": "2006-02-20", "close": 1.499036, "volume": 44259.0}, {"date": "2006-02-21", "close": 1.479568, "volume": 51607.0}, {"date": "2006-02-22", "close": 1.50877, "volume": 61249.0}, {"date": "2006-02-23", "close": 1.533105, "volume": 119819.0}, {"date": "2006-02-24", "close": 1.518504, "volume": 69994.0}, {"date": "2006-02-27", "close": 1.528238, "volume": 28508.0}, {"date": "2006-02-28", "close": 1.528238, "volume": 70974.0}, {"date": "2006-03-01", "close": 1.518504, "volume": 26623.0}, {"date": "2006-03-02", "close": 1.528238, "volume": 18077.0}, {"date": "2006-03-03", "close": 1.503903, "volume": 42949.0}, {"date": "2006-03-06", "close": 1.537972, "volume": 72483.0}, {"date": "2006-03-07", "close": 1.528238, "volume": 94743.0}, {"date": "2006-03-08", "close": 1.537972, "volume": 21625.0}, {"date": "2006-03-09", "close": 1.528238, "volume": 32258.0}, {"date": "2006-03-10", "close": 1.547706, "volume": 137497.0}, {"date": "2006-03-13", "close": 1.547706, "volume": 28813.0}, {"date": "2006-03-14", "close": 1.576908, "volume": 90799.0}, {"date": "2006-03-15", "close": 1.586642, "volume": 81303.0}, {"date": "2006-03-16", "close": 1.586642, "volume": 28765.0}, {"date": "2006-03-17", "close": 1.591509, "volume": 2568.0}, {"date": "2006-03-20", "close": 1.596376, "volume": 16242.0}, {"date": "2006-03-21", "close": 1.60611, "volume": 168849.0}, {"date": "2006-03-22", "close": 1.60611, "volume": 27224.0}, {"date": "2006-03-23", "close": 1.60611, "volume": 51876.0}, {"date": "2006-03-24", "close": 1.60611, "volume": 22601.0}, {"date": "2006-03-27", "close": 1.620711, "volume": 136746.0}, {"date": "2006-03-28", "close": 1.625578, "volume": 68471.0}, {"date": "2006-03-29", "close": 1.615844, "volume": 50041.0}, {"date": "2006-03-30", "close": 1.625578, "volume": 26977.0}, {"date": "2006-03-31", "close": 1.615844, "volume": 74943.0}, {"date": "2006-04-03", "close": 1.635312, "volume": 62024.0}, {"date": "2006-04-04", "close": 1.625578, "volume": 133083.0}, {"date": "2006-04-05", "close": 1.630445, "volume": 31847.0}, {"date": "2006-04-06", "close": 1.645046, "volume": 124077.0}, {"date": "2006-04-07", "close": 1.65478, "volume": 125261.0}, {"date": "2006-04-10", "close": 1.698583, "volume": 74604.0}, {"date": "2006-04-11", "close": 1.683982, "volume": 127268.0}, {"date": "2006-04-12", "close": 1.683982, "volume": 255368.0}, {"date": "2006-04-13", "close": 1.586642, "volume": 67705.0}, {"date": "2006-04-18", "close": 1.537972, "volume": 165492.0}, {"date": "2006-04-19", "close": 1.572041, "volume": 28765.0}, {"date": "2006-04-20", "close": 1.518504, "volume": 100758.0}, {"date": "2006-04-21", "close": 1.528238, "volume": 64809.0}, {"date": "2006-04-24", "close": 1.528238, "volume": 21394.0}, {"date": "2006-04-26", "close": 1.523371, "volume": 56319.0}, {"date": "2006-04-27", "close": 1.523371, "volume": 17885.0}, {"date": "2006-04-28", "close": 1.50877, "volume": 86989.0}, {"date": "2006-05-01", "close": 1.528238, "volume": 98549.0}, {"date": "2006-05-02", "close": 1.518504, "volume": 65667.0}, {"date": "2006-05-03", "close": 1.50877, "volume": 26996.0}, {"date": "2006-05-04", "close": 1.518504, "volume": 124964.0}, {"date": "2006-05-05", "close": 1.499036, "volume": 79762.0}, {"date": "2006-05-08", "close": 1.499036, "volume": 74243.0}, {"date": "2006-05-09", "close": 1.499036, "volume": 23771.0}, {"date": "2006-05-10", "close": 1.50877, "volume": 160305.0}, {"date": "2006-05-11", "close": 1.50877, "volume": 30203.0}, {"date": "2006-05-12", "close": 1.518504, "volume": 42236.0}, {"date": "2006-05-15", "close": 1.499036, "volume": 8219.0}, {"date": "2006-05-16", "close": 1.50877, "volume": 52366.0}, {"date": "2006-05-17", "close": 1.528238, "volume": 65907.0}, {"date": "2006-05-18", "close": 1.528238, "volume": 8424.0}, {"date": "2006-05-19", "close": 1.50877, "volume": 32067.0}, {"date": "2006-05-22", "close": 1.479568, "volume": 95351.0}, {"date": "2006-05-23", "close": 1.469834, "volume": 15242.0}, {"date": "2006-05-24", "close": 1.50877, "volume": 28676.0}, {"date": "2006-05-25", "close": 1.50877, "volume": 5137.0}, {"date": "2006-05-26", "close": 1.469834, "volume": 56412.0}, {"date": "2006-05-29", "close": 1.469834, "volume": 38011.0}, {"date": "2006-05-30", "close": 1.50877, "volume": 23516.0}, {"date": "2006-05-31", "close": 1.499036, "volume": 43182.0}, {"date": "2006-06-01", "close": 1.499036, "volume": 17392.0}, {"date": "2006-06-02", "close": 1.528238, "volume": 89427.0}, {"date": "2006-06-05", "close": 1.50877, "volume": 17465.0}, {"date": "2006-06-06", "close": 1.499036, "volume": 77786.0}, {"date": "2006-06-07", "close": 1.50877, "volume": 7187.0}, {"date": "2006-06-08", "close": 1.50877, "volume": 15729.0}, {"date": "2006-06-09", "close": 1.479568, "volume": 44771.0}, {"date": "2006-06-13", "close": 1.479568, "volume": 44791.0}, {"date": "2006-06-14", "close": 1.474701, "volume": 16386.0}, {"date": "2006-06-15", "close": 1.484435, "volume": 104956.0}, {"date": "2006-06-16", "close": 1.50877, "volume": 49890.0}, {"date": "2006-06-19", "close": 1.528238, "volume": 79402.0}, {"date": "2006-06-20", "close": 1.518504, "volume": 97596.0}, {"date": "2006-06-21", "close": 1.528238, "volume": 34851.0}, {"date": "2006-06-22", "close": 1.537972, "volume": 15011.0}, {"date": "2006-06-23", "close": 1.518504, "volume": 43038.0}, {"date": "2006-06-26", "close": 1.567174, "volume": 6595.0}, {"date": "2006-06-27", "close": 1.596376, "volume": 12533.0}, {"date": "2006-06-28", "close": 1.596376, "volume": 2877.0}, {"date": "2006-06-29", "close": 1.586642, "volume": 28114.0}, {"date": "2006-06-30", "close": 1.625578, "volume": 41250.0}, {"date": "2006-07-03", "close": 1.55744, "volume": 48212.0}, {"date": "2006-07-04", "close": 1.567174, "volume": 18492.0}, {"date": "2006-07-05", "close": 1.596376, "volume": 4983.0}, {"date": "2006-07-06", "close": 1.586642, "volume": 9683.0}, {"date": "2006-07-07", "close": 1.591509, "volume": 27224.0}, {"date": "2006-07-10", "close": 1.567174, "volume": 16693.0}, {"date": "2006-07-11", "close": 1.586642, "volume": 3807.0}, {"date": "2006-07-12", "close": 1.591509, "volume": 4109.0}, {"date": "2006-07-13", "close": 1.591509, "volume": 14268.0}, {"date": "2006-07-14", "close": 1.576908, "volume": 19946.0}, {"date": "2006-07-17", "close": 1.572041, "volume": 30623.0}, {"date": "2006-07-18", "close": 1.572041, "volume": 58866.0}, {"date": "2006-07-19", "close": 1.572041, "volume": 18492.0}, {"date": "2006-07-20", "close": 1.586642, "volume": 89147.0}, {"date": "2006-07-21", "close": 1.55744, "volume": 43014.0}, {"date": "2006-07-24", "close": 1.567174, "volume": 10562.0}, {"date": "2006-07-25", "close": 1.586642, "volume": 22897.0}, {"date": "2006-07-26", "close": 1.567174, "volume": 63748.0}, {"date": "2006-07-27", "close": 1.615844, "volume": 172709.0}, {"date": "2006-07-28", "close": 1.615844, "volume": 182304.0}, {"date": "2006-07-31", "close": 1.625578, "volume": 45478.0}, {"date": "2006-08-01", "close": 1.60611, "volume": 45796.0}, {"date": "2006-08-02", "close": 1.625578, "volume": 34333.0}, {"date": "2006-08-03", "close": 1.60611, "volume": 47257.0}, {"date": "2006-08-04", "close": 1.615844, "volume": 84549.0}, {"date": "2006-08-07", "close": 1.615844, "volume": 39358.0}, {"date": "2006-08-08", "close": 1.615844, "volume": 42737.0}, {"date": "2006-08-09", "close": 1.635312, "volume": 66160.0}, {"date": "2006-08-10", "close": 1.635312, "volume": 56762.0}, {"date": "2006-08-11", "close": 1.635312, "volume": 87524.0}, {"date": "2006-08-14", "close": 1.65478, "volume": 81203.0}, {"date": "2006-08-15", "close": 1.65478, "volume": 27738.0}, {"date": "2006-08-16", "close": 1.70345, "volume": 99010.0}, {"date": "2006-08-17", "close": 1.664514, "volume": 23300.0}, {"date": "2006-08-18", "close": 1.664514, "volume": 12517.0}, {"date": "2006-08-21", "close": 1.698583, "volume": 24213.0}, {"date": "2006-08-22", "close": 1.674248, "volume": 41881.0}, {"date": "2006-08-23", "close": 1.683982, "volume": 10241.0}, {"date": "2006-08-24", "close": 1.674248, "volume": 30490.0}, {"date": "2006-08-25", "close": 1.698583, "volume": 82340.0}, {"date": "2006-08-28", "close": 1.70345, "volume": 46627.0}, {"date": "2006-08-29", "close": 1.70345, "volume": 42120.0}, {"date": "2006-08-30", "close": 1.722918, "volume": 23772.0}, {"date": "2006-08-31", "close": 1.732652, "volume": 40737.0}, {"date": "2006-09-01", "close": 1.732652, "volume": 48952.0}, {"date": "2006-09-04", "close": 1.713184, "volume": 18149.0}, {"date": "2006-09-05", "close": 1.742386, "volume": 4236.0}, {"date": "2006-09-06", "close": 1.791056, "volume": 40291.0}, {"date": "2006-09-07", "close": 1.791056, "volume": 13451.0}, {"date": "2006-09-08", "close": 1.781322, "volume": 25309.0}, {"date": "2006-09-11", "close": 1.75212, "volume": 38525.0}, {"date": "2006-09-12", "close": 1.732652, "volume": 51458.0}, {"date": "2006-09-13", "close": 1.771588, "volume": 51571.0}, {"date": "2006-09-14", "close": 1.732652, "volume": 3917.0}, {"date": "2006-09-15", "close": 1.722918, "volume": 3544.0}, {"date": "2006-09-18", "close": 1.722918, "volume": 33671.0}, {"date": "2006-09-19", "close": 1.713184, "volume": 52444.0}, {"date": "2006-09-20", "close": 1.722918, "volume": 75396.0}, {"date": "2006-09-21", "close": 1.761854, "volume": 28457.0}, {"date": "2006-09-22", "close": 1.75212, "volume": 38133.0}, {"date": "2006-09-25", "close": 1.786189, "volume": 66766.0}, {"date": "2006-09-26", "close": 1.781322, "volume": 37620.0}, {"date": "2006-09-27", "close": 1.791056, "volume": 46208.0}, {"date": "2006-09-28", "close": 1.776455, "volume": 15218.0}, {"date": "2006-09-29", "close": 1.771588, "volume": 33195.0}, {"date": "2006-10-02", "close": 1.771588, "volume": 60828.0}, {"date": "2006-10-03", "close": 1.771588, "volume": 108691.0}, {"date": "2006-10-04", "close": 1.756987, "volume": 36865.0}, {"date": "2006-10-05", "close": 1.781322, "volume": 169686.0}, {"date": "2006-10-06", "close": 1.781322, "volume": 71198.0}, {"date": "2006-10-09", "close": 1.786189, "volume": 178776.0}, {"date": "2006-10-10", "close": 1.786189, "volume": 91854.0}, {"date": "2006-10-11", "close": 1.815391, "volume": 137835.0}, {"date": "2006-10-12", "close": 1.839726, "volume": 514171.0}, {"date": "2006-10-13", "close": 1.820258, "volume": 71342.0}, {"date": "2006-10-16", "close": 1.742386, "volume": 101389.0}, {"date": "2006-10-17", "close": 1.722918, "volume": 83838.0}, {"date": "2006-10-18", "close": 1.722918, "volume": 52188.0}, {"date": "2006-10-19", "close": 1.713184, "volume": 25189.0}, {"date": "2006-10-20", "close": 1.75212, "volume": 79926.0}, {"date": "2006-10-23", "close": 1.771588, "volume": 32747.0}, {"date": "2006-10-24", "close": 1.75212, "volume": 78768.0}, {"date": "2006-10-25", "close": 1.771588, "volume": 57222.0}, {"date": "2006-10-26", "close": 1.771588, "volume": 11021.0}, {"date": "2006-10-27", "close": 1.771588, "volume": 93814.0}, {"date": "2006-10-30", "close": 1.742386, "volume": 55362.0}, {"date": "2006-10-31", "close": 1.732652, "volume": 51699.0}, {"date": "2006-11-01", "close": 1.732652, "volume": 65112.0}, {"date": "2006-11-02", "close": 1.722918, "volume": 120546.0}, {"date": "2006-11-03", "close": 1.722918, "volume": 69161.0}, {"date": "2006-11-06", "close": 1.713184, "volume": 173618.0}, {"date": "2006-11-07", "close": 1.713184, "volume": 37205.0}, {"date": "2006-11-08", "close": 1.70345, "volume": 94740.0}, {"date": "2006-11-09", "close": 1.674248, "volume": 68677.0}, {"date": "2006-11-10", "close": 1.645046, "volume": 128262.0}, {"date": "2006-11-13", "close": 1.645046, "volume": 186744.0}, {"date": "2006-11-14", "close": 1.65478, "volume": 111155.0}, {"date": "2006-11-15", "close": 1.70345, "volume": 26374.0}, {"date": "2006-11-16", "close": 1.747253, "volume": 8655.0}, {"date": "2006-11-17", "close": 1.75212, "volume": 47256.0}, {"date": "2006-11-20", "close": 1.771588, "volume": 28497.0}, {"date": "2006-11-21", "close": 1.761854, "volume": 53299.0}, {"date": "2006-11-22", "close": 1.761854, "volume": 22457.0}, {"date": "2006-11-23", "close": 1.75212, "volume": 67097.0}, {"date": "2006-11-24", "close": 1.75212, "volume": 9760.0}, {"date": "2006-11-27", "close": 1.722918, "volume": 24512.0}, {"date": "2006-11-28", "close": 1.742386, "volume": 81793.0}, {"date": "2006-11-29", "close": 1.742386, "volume": 61640.0}, {"date": "2006-11-30", "close": 1.732652, "volume": 67804.0}, {"date": "2006-12-01", "close": 1.708317, "volume": 13869.0}, {"date": "2006-12-04", "close": 1.708317, "volume": 35237.0}, {"date": "2006-12-05", "close": 1.713184, "volume": 12328.0}, {"date": "2006-12-06", "close": 1.688849, "volume": 23187.0}, {"date": "2006-12-07", "close": 1.70345, "volume": 7753.0}, {"date": "2006-12-08", "close": 1.70345, "volume": 25067.0}, {"date": "2006-12-11", "close": 1.70345, "volume": 11609.0}, {"date": "2006-12-12", "close": 1.679115, "volume": 59190.0}, {"date": "2006-12-13", "close": 1.70345, "volume": 28322.0}, {"date": "2006-12-14", "close": 1.70345, "volume": 25546.0}, {"date": "2006-12-15", "close": 1.75212, "volume": 145264.0}, {"date": "2006-12-18", "close": 1.70345, "volume": 18030.0}, {"date": "2006-12-19", "close": 1.713184, "volume": 43330.0}, {"date": "2006-12-20", "close": 1.722918, "volume": 7995.0}, {"date": "2006-12-21", "close": 1.722918, "volume": 14733.0}, {"date": "2006-12-22", "close": 1.722918, "volume": 11814.0}, {"date": "2006-12-27", "close": 1.742386, "volume": 33127.0}, {"date": "2006-12-28", "close": 1.737519, "volume": 3390.0}, {"date": "2006-12-29", "close": 1.737519, "volume": 41093.0}, {"date": "2007-01-02", "close": 1.722918, "volume": 49414.0}, {"date": "2007-01-03", "close": 1.742386, "volume": 6678.0}, {"date": "2007-01-04", "close": 1.732652, "volume": 5137.0}, {"date": "2007-01-05", "close": 1.732652, "volume": 33691.0}, {"date": "2007-01-08", "close": 1.742386, "volume": 66526.0}, {"date": "2007-01-09", "close": 1.737519, "volume": 26534.0}, {"date": "2007-01-10", "close": 1.732652, "volume": 8630.0}, {"date": "2007-01-11", "close": 1.732652, "volume": 10479.0}, {"date": "2007-01-12", "close": 1.781322, "volume": 87826.0}, {"date": "2007-01-15", "close": 1.786189, "volume": 31231.0}, {"date": "2007-01-16", "close": 1.761854, "volume": 68857.0}, {"date": "2007-01-17", "close": 1.80079, "volume": 11671.0}, {"date": "2007-01-18", "close": 1.80079, "volume": 25170.0}, {"date": "2007-01-19", "close": 1.805657, "volume": 25780.0}, {"date": "2007-01-22", "close": 1.84946, "volume": 144208.0}, {"date": "2007-01-23", "close": 1.84946, "volume": 169026.0}, {"date": "2007-01-24", "close": 1.888396, "volume": 60195.0}, {"date": "2007-01-25", "close": 1.859194, "volume": 43920.0}, {"date": "2007-01-29", "close": 1.859194, "volume": 16437.0}, {"date": "2007-01-30", "close": 1.868928, "volume": 38146.0}, {"date": "2007-01-31", "close": 1.868928, "volume": 32648.0}, {"date": "2007-02-01", "close": 1.878662, "volume": 57674.0}, {"date": "2007-02-02", "close": 1.878662, "volume": 49161.0}, {"date": "2007-02-05", "close": 1.888396, "volume": 46785.0}, {"date": "2007-02-06", "close": 1.937066, "volume": 225899.0}, {"date": "2007-02-07", "close": 1.9468, "volume": 150073.0}, {"date": "2007-02-08", "close": 1.937066, "volume": 137180.0}, {"date": "2007-02-09", "close": 1.9468, "volume": 292259.0}, {"date": "2007-02-12", "close": 1.966268, "volume": 262154.0}, {"date": "2007-02-13", "close": 1.966268, "volume": 89575.0}, {"date": "2007-02-14", "close": 1.966268, "volume": 182687.0}, {"date": "2007-02-15", "close": 1.976002, "volume": 244303.0}, {"date": "2007-02-16", "close": 1.956534, "volume": 196514.0}, {"date": "2007-02-19", "close": 1.956534, "volume": 83578.0}, {"date": "2007-02-20", "close": 1.9468, "volume": 171706.0}, {"date": "2007-02-21", "close": 1.937066, "volume": 65562.0}, {"date": "2007-02-22", "close": 1.927332, "volume": 136844.0}, {"date": "2007-02-23", "close": 1.868928, "volume": 289534.0}, {"date": "2007-02-26", "close": 1.878662, "volume": 126006.0}, {"date": "2007-02-27", "close": 1.878662, "volume": 36850.0}, {"date": "2007-02-28", "close": 1.84946, "volume": 201249.0}, {"date": "2007-03-01", "close": 1.873795, "volume": 106633.0}, {"date": "2007-03-02", "close": 1.859194, "volume": 110931.0}, {"date": "2007-03-05", "close": 1.839726, "volume": 108569.0}, {"date": "2007-03-06", "close": 1.829992, "volume": 76288.0}, {"date": "2007-03-07", "close": 1.864061, "volume": 51543.0}, {"date": "2007-03-08", "close": 1.859194, "volume": 72940.0}, {"date": "2007-03-09", "close": 1.854327, "volume": 56358.0}, {"date": "2007-03-12", "close": 1.854327, "volume": 66970.0}, {"date": "2007-03-13", "close": 1.854327, "volume": 54654.0}, {"date": "2007-03-14", "close": 1.854327, "volume": 116666.0}, {"date": "2007-03-15", "close": 1.854327, "volume": 51469.0}, {"date": "2007-03-16", "close": 1.84946, "volume": 94514.0}, {"date": "2007-03-19", "close": 1.839726, "volume": 129902.0}, {"date": "2007-03-20", "close": 1.84946, "volume": 81737.0}, {"date": "2007-03-21", "close": 1.859194, "volume": 139921.0}, {"date": "2007-03-22", "close": 1.902997, "volume": 92357.0}, {"date": "2007-03-23", "close": 1.868928, "volume": 122784.0}, {"date": "2007-03-26", "close": 1.864061, "volume": 70815.0}, {"date": "2007-03-27", "close": 1.878662, "volume": 129649.0}, {"date": "2007-03-28", "close": 1.878662, "volume": 69723.0}, {"date": "2007-03-29", "close": 1.873795, "volume": 133922.0}, {"date": "2007-03-30", "close": 1.878662, "volume": 200220.0}, {"date": "2007-04-02", "close": 1.89813, "volume": 150832.0}, {"date": "2007-04-03", "close": 1.893263, "volume": 146061.0}, {"date": "2007-04-04", "close": 1.883529, "volume": 155408.0}, {"date": "2007-04-05", "close": 1.878662, "volume": 121268.0}, {"date": "2007-04-10", "close": 1.9468, "volume": 572736.0}, {"date": "2007-04-11", "close": 1.902997, "volume": 287021.0}, {"date": "2007-04-12", "close": 1.927332, "volume": 258044.0}, {"date": "2007-04-13", "close": 1.907864, "volume": 323313.0}, {"date": "2007-04-16", "close": 1.820258, "volume": 196627.0}, {"date": "2007-04-17", "close": 1.810524, "volume": 101408.0}, {"date": "2007-04-18", "close": 1.805657, "volume": 48182.0}, {"date": "2007-04-19", "close": 1.815391, "volume": 21943.0}, {"date": "2007-04-20", "close": 1.820258, "volume": 56817.0}, {"date": "2007-04-23", "close": 1.820258, "volume": 26917.0}, {"date": "2007-04-24", "close": 1.820258, "volume": 51716.0}, {"date": "2007-04-26", "close": 1.825125, "volume": 88775.0}, {"date": "2007-04-27", "close": 1.825125, "volume": 61177.0}, {"date": "2007-04-30", "close": 1.844593, "volume": 122334.0}, {"date": "2007-05-01", "close": 1.829992, "volume": 51881.0}, {"date": "2007-05-02", "close": 1.829992, "volume": 78249.0}, {"date": "2007-05-03", "close": 1.829992, "volume": 84093.0}, {"date": "2007-05-04", "close": 1.829992, "volume": 84565.0}, {"date": "2007-05-07", "close": 1.834859, "volume": 81620.0}, {"date": "2007-05-08", "close": 1.820258, "volume": 125766.0}, {"date": "2007-05-09", "close": 1.820258, "volume": 23211.0}, {"date": "2007-05-10", "close": 1.825125, "volume": 46245.0}, {"date": "2007-05-11", "close": 1.810524, "volume": 106795.0}, {"date": "2007-05-14", "close": 1.791056, "volume": 81082.0}, {"date": "2007-05-15", "close": 1.791056, "volume": 117829.0}, {"date": "2007-05-16", "close": 1.805657, "volume": 68433.0}, {"date": "2007-05-17", "close": 1.810524, "volume": 19140.0}, {"date": "2007-05-18", "close": 1.805657, "volume": 43345.0}, {"date": "2007-05-21", "close": 1.781322, "volume": 48105.0}, {"date": "2007-05-22", "close": 1.791056, "volume": 98964.0}, {"date": "2007-05-23", "close": 1.791056, "volume": 60206.0}, {"date": "2007-05-24", "close": 1.771588, "volume": 197035.0}, {"date": "2007-05-25", "close": 1.756987, "volume": 147833.0}, {"date": "2007-05-28", "close": 1.791056, "volume": 176131.0}, {"date": "2007-05-29", "close": 1.786189, "volume": 15980.0}, {"date": "2007-05-30", "close": 1.781322, "volume": 34153.0}, {"date": "2007-05-31", "close": 1.791056, "volume": 64990.0}, {"date": "2007-06-01", "close": 1.791056, "volume": 11625.0}, {"date": "2007-06-04", "close": 1.761854, "volume": 98270.0}, {"date": "2007-06-05", "close": 1.75212, "volume": 54448.0}, {"date": "2007-06-06", "close": 1.761854, "volume": 19567.0}, {"date": "2007-06-07", "close": 1.791056, "volume": 38540.0}, {"date": "2007-06-08", "close": 1.795923, "volume": 159127.0}, {"date": "2007-06-12", "close": 1.791056, "volume": 59611.0}, {"date": "2007-06-13", "close": 1.771588, "volume": 52584.0}, {"date": "2007-06-14", "close": 1.791056, "volume": 55768.0}, {"date": "2007-06-15", "close": 1.771588, "volume": 53208.0}, {"date": "2007-06-18", "close": 1.781322, "volume": 46538.0}, {"date": "2007-06-19", "close": 1.771588, "volume": 50560.0}, {"date": "2007-06-20", "close": 1.795923, "volume": 147353.0}, {"date": "2007-06-21", "close": 1.776455, "volume": 80613.0}, {"date": "2007-06-22", "close": 1.781322, "volume": 115965.0}, {"date": "2007-06-25", "close": 1.771588, "volume": 94316.0}, {"date": "2007-06-26", "close": 1.771588, "volume": 92973.0}, {"date": "2007-06-27", "close": 1.761854, "volume": 148005.0}, {"date": "2007-06-28", "close": 1.771588, "volume": 133270.0}, {"date": "2007-06-29", "close": 1.771588, "volume": 46214.0}, {"date": "2007-07-02", "close": 1.761854, "volume": 69440.0}, {"date": "2007-07-03", "close": 1.786189, "volume": 72683.0}, {"date": "2007-07-04", "close": 1.781322, "volume": 61640.0}, {"date": "2007-07-05", "close": 1.781322, "volume": 21574.0}, {"date": "2007-07-06", "close": 1.805657, "volume": 88174.0}, {"date": "2007-07-09", "close": 1.820258, "volume": 55621.0}, {"date": "2007-07-10", "close": 1.829992, "volume": 66353.0}, {"date": "2007-07-11", "close": 1.825125, "volume": 44326.0}, {"date": "2007-07-12", "close": 1.834859, "volume": 40990.0}, {"date": "2007-07-13", "close": 1.829992, "volume": 129346.0}, {"date": "2007-07-16", "close": 1.859194, "volume": 134421.0}, {"date": "2007-07-17", "close": 1.89813, "volume": 59854.0}, {"date": "2007-07-18", "close": 1.868928, "volume": 95709.0}, {"date": "2007-07-19", "close": 1.839726, "volume": 198725.0}, {"date": "2007-07-23", "close": 1.829992, "volume": 186987.0}, {"date": "2007-07-24", "close": 1.815391, "volume": 160122.0}, {"date": "2007-07-25", "close": 1.815391, "volume": 45459.0}, {"date": "2007-07-26", "close": 1.84946, "volume": 171666.0}, {"date": "2007-07-27", "close": 1.829992, "volume": 227887.0}, {"date": "2007-07-30", "close": 1.839726, "volume": 128796.0}, {"date": "2007-07-31", "close": 1.868928, "volume": 116211.0}, {"date": "2007-08-01", "close": 1.888396, "volume": 213622.0}, {"date": "2007-08-02", "close": 1.84946, "volume": 261876.0}, {"date": "2007-08-03", "close": 1.888396, "volume": 68393.0}, {"date": "2007-08-06", "close": 1.878662, "volume": 199733.0}, {"date": "2007-08-07", "close": 1.878662, "volume": 74236.0}, {"date": "2007-08-08", "close": 1.868928, "volume": 113621.0}, {"date": "2007-08-09", "close": 1.868928, "volume": 81217.0}, {"date": "2007-08-10", "close": 1.820258, "volume": 270617.0}, {"date": "2007-08-13", "close": 1.820258, "volume": 71091.0}, {"date": "2007-08-14", "close": 1.791056, "volume": 388506.0}, {"date": "2007-08-15", "close": 1.781322, "volume": 90988.0}, {"date": "2007-08-16", "close": 1.771588, "volume": 304989.0}, {"date": "2007-08-17", "close": 1.791056, "volume": 94509.0}, {"date": "2007-08-20", "close": 1.791056, "volume": 134575.0}, {"date": "2007-08-21", "close": 1.820258, "volume": 104839.0}, {"date": "2007-08-22", "close": 1.839726, "volume": 56210.0}, {"date": "2007-08-23", "close": 1.820258, "volume": 168362.0}, {"date": "2007-08-24", "close": 1.825125, "volume": 166626.0}, {"date": "2007-08-27", "close": 1.839726, "volume": 177263.0}, {"date": "2007-08-28", "close": 1.878662, "volume": 141304.0}, {"date": "2007-08-29", "close": 1.829992, "volume": 83213.0}, {"date": "2007-08-30", "close": 1.839726, "volume": 99651.0}, {"date": "2007-08-31", "close": 1.829992, "volume": 25449.0}, {"date": "2007-09-03", "close": 1.825125, "volume": 138725.0}, {"date": "2007-09-04", "close": 1.810524, "volume": 122093.0}, {"date": "2007-09-05", "close": 1.810524, "volume": 145877.0}, {"date": "2007-09-06", "close": 1.80079, "volume": 288884.0}, {"date": "2007-09-07", "close": 1.820258, "volume": 171025.0}, {"date": "2007-09-10", "close": 1.815391, "volume": 107492.0}, {"date": "2007-09-11", "close": 1.815391, "volume": 212645.0}, {"date": "2007-09-12", "close": 1.810524, "volume": 97935.0}, {"date": "2007-09-13", "close": 1.810524, "volume": 178531.0}, {"date": "2007-09-14", "close": 1.80079, "volume": 187056.0}, {"date": "2007-09-17", "close": 1.805657, "volume": 165141.0}, {"date": "2007-09-18", "close": 1.80079, "volume": 54777.0}, {"date": "2007-09-19", "close": 1.791056, "volume": 180365.0}, {"date": "2007-09-20", "close": 1.791056, "volume": 133608.0}, {"date": "2007-09-21", "close": 1.795923, "volume": 226577.0}, {"date": "2007-09-24", "close": 1.795923, "volume": 142254.0}, {"date": "2007-09-25", "close": 1.80079, "volume": 84215.0}, {"date": "2007-09-26", "close": 1.805657, "volume": 211856.0}, {"date": "2007-09-27", "close": 1.815391, "volume": 146272.0}, {"date": "2007-09-28", "close": 1.820258, "volume": 249666.0}, {"date": "2007-10-01", "close": 1.829992, "volume": 188954.0}, {"date": "2007-10-02", "close": 1.844593, "volume": 211565.0}, {"date": "2007-10-03", "close": 1.844593, "volume": 52034.0}, {"date": "2007-10-04", "close": 1.854327, "volume": 133952.0}, {"date": "2007-10-05", "close": 1.878662, "volume": 59153.0}, {"date": "2007-10-08", "close": 1.907864, "volume": 197746.0}, {"date": "2007-10-09", "close": 1.89813, "volume": 161006.0}, {"date": "2007-10-10", "close": 1.89813, "volume": 415220.0}, {"date": "2007-10-11", "close": 1.893263, "volume": 213218.0}, {"date": "2007-10-12", "close": 1.878662, "volume": 507053.0}, {"date": "2007-10-15", "close": 1.766721, "volume": 321850.0}, {"date": "2007-10-16", "close": 1.771588, "volume": 203115.0}, {"date": "2007-10-17", "close": 1.776455, "volume": 229432.0}, {"date": "2007-10-18", "close": 1.771588, "volume": 78616.0}, {"date": "2007-10-19", "close": 1.766721, "volume": 99460.0}, {"date": "2007-10-22", "close": 1.766721, "volume": 47724.0}, {"date": "2007-10-23", "close": 1.747253, "volume": 89377.0}, {"date": "2007-10-24", "close": 1.766721, "volume": 70364.0}, {"date": "2007-10-25", "close": 1.75212, "volume": 31869.0}, {"date": "2007-10-26", "close": 1.75212, "volume": 48541.0}, {"date": "2007-10-29", "close": 1.747253, "volume": 64920.0}, {"date": "2007-10-30", "close": 1.742386, "volume": 64785.0}, {"date": "2007-10-31", "close": 1.771588, "volume": 99003.0}, {"date": "2007-11-01", "close": 1.771588, "volume": 136402.0}, {"date": "2007-11-02", "close": 1.761854, "volume": 88271.0}, {"date": "2007-11-05", "close": 1.742386, "volume": 103412.0}, {"date": "2007-11-06", "close": 1.732652, "volume": 43800.0}, {"date": "2007-11-07", "close": 1.742386, "volume": 72282.0}, {"date": "2007-11-08", "close": 1.747253, "volume": 199218.0}, {"date": "2007-11-09", "close": 1.732652, "volume": 75873.0}, {"date": "2007-11-12", "close": 1.727785, "volume": 50694.0}, {"date": "2007-11-13", "close": 1.75212, "volume": 44546.0}, {"date": "2007-11-14", "close": 1.732652, "volume": 54421.0}, {"date": "2007-11-15", "close": 1.742386, "volume": 53108.0}, {"date": "2007-11-16", "close": 1.713184, "volume": 119465.0}, {"date": "2007-11-19", "close": 1.722918, "volume": 220444.0}, {"date": "2007-11-20", "close": 1.713184, "volume": 88897.0}, {"date": "2007-11-21", "close": 1.713184, "volume": 24625.0}, {"date": "2007-11-22", "close": 1.713184, "volume": 28495.0}, {"date": "2007-11-23", "close": 1.727785, "volume": 43081.0}, {"date": "2007-11-26", "close": 1.732652, "volume": 108522.0}, {"date": "2007-11-27", "close": 1.732652, "volume": 49212.0}, {"date": "2007-11-28", "close": 1.693716, "volume": 168851.0}, {"date": "2007-11-29", "close": 1.70345, "volume": 88350.0}, {"date": "2007-11-30", "close": 1.732652, "volume": 37590.0}, {"date": "2007-12-03", "close": 1.732652, "volume": 168820.0}, {"date": "2007-12-04", "close": 1.713184, "volume": 44863.0}, {"date": "2007-12-05", "close": 1.70345, "volume": 91087.0}, {"date": "2007-12-06", "close": 1.722918, "volume": 81752.0}, {"date": "2007-12-07", "close": 1.727785, "volume": 79257.0}, {"date": "2007-12-10", "close": 1.737519, "volume": 156317.0}, {"date": "2007-12-11", "close": 1.727785, "volume": 83829.0}, {"date": "2007-12-12", "close": 1.732652, "volume": 78641.0}, {"date": "2007-12-13", "close": 1.742386, "volume": 28234.0}, {"date": "2007-12-14", "close": 1.742386, "volume": 168332.0}, {"date": "2007-12-17", "close": 1.713184, "volume": 159670.0}, {"date": "2007-12-18", "close": 1.674248, "volume": 144669.0}, {"date": "2007-12-19", "close": 1.659647, "volume": 30206.0}, {"date": "2007-12-20", "close": 1.664514, "volume": 75442.0}, {"date": "2007-12-21", "close": 1.640179, "volume": 57777.0}, {"date": "2007-12-24", "close": 1.645046, "volume": 15410.0}, {"date": "2007-12-27", "close": 1.65478, "volume": 67910.0}, {"date": "2007-12-28", "close": 1.640179, "volume": 40335.0}, {"date": "2007-12-31", "close": 1.635312, "volume": 38509.0}, {"date": "2008-01-02", "close": 1.698583, "volume": 124028.0}, {"date": "2008-01-03", "close": 1.674248, "volume": 2069.0}, {"date": "2008-01-04", "close": 1.669381, "volume": 46158.0}, {"date": "2008-01-07", "close": 1.635312, "volume": 61316.0}, {"date": "2008-01-08", "close": 1.625578, "volume": 99308.0}, {"date": "2008-01-09", "close": 1.635312, "volume": 24236.0}, {"date": "2008-01-10", "close": 1.635312, "volume": 48397.0}, {"date": "2008-01-11", "close": 1.640179, "volume": 46911.0}, {"date": "2008-01-14", "close": 1.645046, "volume": 67804.0}, {"date": "2008-01-15", "close": 1.615844, "volume": 57273.0}, {"date": "2008-01-16", "close": 1.489302, "volume": 238576.0}, {"date": "2008-01-17", "close": 1.537972, "volume": 219630.0}, {"date": "2008-01-18", "close": 1.499036, "volume": 283956.0}, {"date": "2008-01-21", "close": 1.36276, "volume": 446901.0}, {"date": "2008-01-22", "close": 1.21675, "volume": 834091.0}, {"date": "2008-01-23", "close": 1.396829, "volume": 238324.0}, {"date": "2008-01-24", "close": 1.348159, "volume": 139408.0}, {"date": "2008-01-25", "close": 1.528238, "volume": 159623.0}, {"date": "2008-01-29", "close": 1.4601, "volume": 97813.0}, {"date": "2008-01-30", "close": 1.440632, "volume": 37497.0}, {"date": "2008-01-31", "close": 1.430898, "volume": 45356.0}, {"date": "2008-02-01", "close": 1.445499, "volume": 67289.0}, {"date": "2008-02-04", "close": 1.479568, "volume": 64578.0}, {"date": "2008-02-05", "close": 1.440632, "volume": 23629.0}, {"date": "2008-02-06", "close": 1.430898, "volume": 57196.0}, {"date": "2008-02-07", "close": 1.430898, "volume": 3082.0}, {"date": "2008-02-08", "close": 1.435765, "volume": 55944.0}, {"date": "2008-02-11", "close": 1.440632, "volume": 59143.0}, {"date": "2008-02-12", "close": 1.445499, "volume": 53559.0}, {"date": "2008-02-13", "close": 1.450366, "volume": 77791.0}, {"date": "2008-02-14", "close": 1.450366, "volume": 39552.0}, {"date": "2008-02-15", "close": 1.4601, "volume": 116539.0}, {"date": "2008-02-18", "close": 1.430898, "volume": 40762.0}, {"date": "2008-02-19", "close": 1.4601, "volume": 27247.0}, {"date": "2008-02-20", "close": 1.4601, "volume": 7705.0}, {"date": "2008-02-21", "close": 1.440632, "volume": 57589.0}, {"date": "2008-02-22", "close": 1.440632, "volume": 93350.0}, {"date": "2008-02-25", "close": 1.4601, "volume": 54355.0}, {"date": "2008-02-26", "close": 1.4601, "volume": 106303.0}, {"date": "2008-02-27", "close": 1.50877, "volume": 83334.0}, {"date": "2008-02-28", "close": 1.503903, "volume": 163437.0}, {"date": "2008-02-29", "close": 1.401696, "volume": 98842.0}, {"date": "2008-03-03", "close": 1.401696, "volume": 53318.0}, {"date": "2008-03-04", "close": 1.353026, "volume": 115697.0}, {"date": "2008-03-05", "close": 1.343292, "volume": 151656.0}, {"date": "2008-03-06", "close": 1.343292, "volume": 500254.0}, {"date": "2008-03-07", "close": 1.26542, "volume": 172804.0}, {"date": "2008-03-10", "close": 1.226484, "volume": 80097.0}, {"date": "2008-03-11", "close": 1.211883, "volume": 172885.0}, {"date": "2008-03-12", "close": 1.226484, "volume": 107306.0}, {"date": "2008-03-13", "close": 1.177814, "volume": 110350.0}, {"date": "2008-03-14", "close": 1.245952, "volume": 111016.0}, {"date": "2008-03-17", "close": 1.187548, "volume": 178786.0}, {"date": "2008-03-18", "close": 1.177814, "volume": 214251.0}, {"date": "2008-03-19", "close": 1.177814, "volume": 307191.0}, {"date": "2008-03-20", "close": 1.177814, "volume": 100511.0}, {"date": "2008-03-25", "close": 1.197282, "volume": 190672.0}, {"date": "2008-03-26", "close": 1.197282, "volume": 168548.0}, {"date": "2008-03-27", "close": 1.221617, "volume": 14896.0}, {"date": "2008-03-28", "close": 1.207016, "volume": 5137.0}, {"date": "2008-03-31", "close": 1.221617, "volume": 73269.0}, {"date": "2008-04-01", "close": 1.226484, "volume": 50544.0}, {"date": "2008-04-02", "close": 1.284888, "volume": 194263.0}, {"date": "2008-04-03", "close": 1.275154, "volume": 52217.0}, {"date": "2008-04-04", "close": 1.289755, "volume": 94062.0}, {"date": "2008-04-07", "close": 1.26542, "volume": 67750.0}, {"date": "2008-04-08", "close": 1.294622, "volume": 12061.0}, {"date": "2008-04-09", "close": 1.284888, "volume": 30491.0}, {"date": "2008-04-10", "close": 1.284888, "volume": 34574.0}, {"date": "2008-04-11", "close": 1.275154, "volume": 111604.0}, {"date": "2008-04-14", "close": 1.221617, "volume": 101841.0}, {"date": "2008-04-15", "close": 1.245952, "volume": 13269.0}, {"date": "2008-04-16", "close": 1.26542, "volume": 21353.0}, {"date": "2008-04-17", "close": 1.255686, "volume": 65749.0}, {"date": "2008-04-18", "close": 1.26542, "volume": 10273.0}, {"date": "2008-04-21", "close": 1.255686, "volume": 38330.0}, {"date": "2008-04-22", "close": 1.275154, "volume": 84088.0}, {"date": "2008-04-23", "close": 1.275154, "volume": 26299.0}, {"date": "2008-04-24", "close": 1.299489, "volume": 104031.0}, {"date": "2008-04-28", "close": 1.309223, "volume": 75911.0}, {"date": "2008-04-29", "close": 1.31409, "volume": 65085.0}, {"date": "2008-04-30", "close": 1.309223, "volume": 53935.0}, {"date": "2008-05-01", "close": 1.333558, "volume": 114817.0}, {"date": "2008-05-02", "close": 1.323824, "volume": 105560.0}, {"date": "2008-05-05", "close": 1.343292, "volume": 75765.0}, {"date": "2008-05-06", "close": 1.31409, "volume": 102196.0}, {"date": "2008-05-07", "close": 1.343292, "volume": 53715.0}, {"date": "2008-05-08", "close": 1.31409, "volume": 75761.0}, {"date": "2008-05-09", "close": 1.31409, "volume": 36802.0}, {"date": "2008-05-12", "close": 1.304356, "volume": 84698.0}, {"date": "2008-05-13", "close": 1.333558, "volume": 22600.0}, {"date": "2008-05-14", "close": 1.338425, "volume": 54949.0}, {"date": "2008-05-15", "close": 1.323824, "volume": 28664.0}, {"date": "2008-05-16", "close": 1.372494, "volume": 57824.0}, {"date": "2008-05-19", "close": 1.353026, "volume": 64413.0}, {"date": "2008-05-20", "close": 1.353026, "volume": 83534.0}, {"date": "2008-05-21", "close": 1.338425, "volume": 7191.0}, {"date": "2008-05-22", "close": 1.284888, "volume": 176489.0}, {"date": "2008-05-23", "close": 1.294622, "volume": 27738.0}, {"date": "2008-05-26", "close": 1.284888, "volume": 31145.0}, {"date": "2008-05-27", "close": 1.289755, "volume": 42633.0}, {"date": "2008-05-28", "close": 1.270287, "volume": 125405.0}, {"date": "2008-05-29", "close": 1.275154, "volume": 4810.0}, {"date": "2008-05-30", "close": 1.275154, "volume": 71670.0}, {"date": "2008-06-02", "close": 1.294622, "volume": 17376.0}, {"date": "2008-06-03", "close": 1.294622, "volume": 70703.0}, {"date": "2008-06-04", "close": 1.275154, "volume": 30820.0}, {"date": "2008-06-05", "close": 1.245952, "volume": 44916.0}, {"date": "2008-06-06", "close": 1.284888, "volume": 4512.0}, {"date": "2008-06-10", "close": 1.231351, "volume": 132329.0}, {"date": "2008-06-11", "close": 1.236218, "volume": 36315.0}, {"date": "2008-06-12", "close": 1.21675, "volume": 109564.0}, {"date": "2008-06-13", "close": 1.21675, "volume": 25170.0}, {"date": "2008-06-16", "close": 1.202149, "volume": 115316.0}, {"date": "2008-06-17", "close": 1.197282, "volume": 72686.0}, {"date": "2008-06-18", "close": 1.197282, "volume": 76351.0}, {"date": "2008-06-19", "close": 1.16808, "volume": 45993.0}, {"date": "2008-06-20", "close": 1.187548, "volume": 109922.0}, {"date": "2008-06-23", "close": 1.16808, "volume": 203958.0}, {"date": "2008-06-24", "close": 1.16808, "volume": 82144.0}, {"date": "2008-06-25", "close": 1.090208, "volume": 265840.0}, {"date": "2008-06-26", "close": 1.153479, "volume": 124316.0}, {"date": "2008-06-27", "close": 1.11941, "volume": 43056.0}, {"date": "2008-06-30", "close": 1.075607, "volume": 247246.0}, {"date": "2008-07-01", "close": 1.051272, "volume": 293572.0}, {"date": "2008-07-02", "close": 1.056139, "volume": 266132.0}, {"date": "2008-07-03", "close": 1.07074, "volume": 81744.0}, {"date": "2008-07-04", "close": 1.080474, "volume": 47938.0}, {"date": "2008-07-07", "close": 1.114543, "volume": 39498.0}, {"date": "2008-07-08", "close": 1.114543, "volume": 9657.0}, {"date": "2008-07-09", "close": 1.109676, "volume": 89862.0}, {"date": "2008-07-10", "close": 1.114543, "volume": 49191.0}, {"date": "2008-07-11", "close": 1.143745, "volume": 25683.0}, {"date": "2008-07-14", "close": 1.129144, "volume": 24656.0}, {"date": "2008-07-15", "close": 1.114543, "volume": 94617.0}, {"date": "2008-07-16", "close": 1.11941, "volume": 111602.0}, {"date": "2008-07-17", "close": 1.11941, "volume": 86714.0}, {"date": "2008-07-18", "close": 1.11941, "volume": 69315.0}, {"date": "2008-07-21", "close": 1.134011, "volume": 46408.0}, {"date": "2008-07-22", "close": 1.143745, "volume": 46230.0}, {"date": "2008-07-23", "close": 1.16808, "volume": 128355.0}, {"date": "2008-07-24", "close": 1.163213, "volume": 66473.0}, {"date": "2008-07-25", "close": 1.11941, "volume": 8732.0}, {"date": "2008-07-28", "close": 1.11941, "volume": 9947.0}, {"date": "2008-07-29", "close": 1.148612, "volume": 4263.0}, {"date": "2008-07-30", "close": 1.129144, "volume": 12328.0}, {"date": "2008-07-31", "close": 1.11941, "volume": 83213.0}, {"date": "2008-08-01", "close": 1.129144, "volume": 5374.0}, {"date": "2008-08-04", "close": 1.11941, "volume": 188508.0}, {"date": "2008-08-05", "close": 1.11941, "volume": 5668.0}, {"date": "2008-08-06", "close": 1.11941, "volume": 22139.0}, {"date": "2008-08-08", "close": 1.11941, "volume": 8359.0}, {"date": "2008-08-11", "close": 1.11941, "volume": 42476.0}, {"date": "2008-08-12", "close": 1.11941, "volume": 65393.0}, {"date": "2008-08-13", "close": 1.138878, "volume": 13355.0}, {"date": "2008-08-15", "close": 1.163213, "volume": 34415.0}, {"date": "2008-08-18", "close": 1.153479, "volume": 5026.0}, {"date": "2008-08-19", "close": 1.16808, "volume": 10273.0}, {"date": "2008-08-20", "close": 1.138878, "volume": 52236.0}, {"date": "2008-08-21", "close": 1.16808, "volume": 88350.0}, {"date": "2008-08-22", "close": 1.16808, "volume": 25067.0}, {"date": "2008-08-25", "close": 1.187548, "volume": 40688.0}, {"date": "2008-08-26", "close": 1.187548, "volume": 67164.0}, {"date": "2008-08-27", "close": 1.16808, "volume": 72658.0}, {"date": "2008-08-28", "close": 1.138878, "volume": 62036.0}, {"date": "2008-08-29", "close": 1.134011, "volume": 188825.0}, {"date": "2008-09-01", "close": 1.134011, "volume": 167787.0}, {"date": "2008-09-02", "close": 1.11941, "volume": 49569.0}, {"date": "2008-09-03", "close": 1.104809, "volume": 88056.0}, {"date": "2008-09-04", "close": 1.11941, "volume": 20532.0}, {"date": "2008-09-05", "close": 1.158346, "volume": 24396.0}, {"date": "2008-09-08", "close": 1.148612, "volume": 59585.0}, {"date": "2008-09-09", "close": 1.129144, "volume": 12174.0}, {"date": "2008-09-10", "close": 1.129144, "volume": 13489.0}, {"date": "2008-09-11", "close": 1.095075, "volume": 2055.0}, {"date": "2008-09-12", "close": 1.090208, "volume": 122694.0}, {"date": "2008-09-15", "close": 1.090208, "volume": 21522.0}, {"date": "2008-09-16", "close": 1.031804, "volume": 54719.0}, {"date": "2008-09-17", "close": 0.983134, "volume": 116314.0}, {"date": "2008-09-18", "close": 0.953932, "volume": 177156.0}, {"date": "2008-09-19", "close": 1.012336, "volume": 221423.0}, {"date": "2008-09-22", "close": 1.056139, "volume": 180531.0}, {"date": "2008-09-23", "close": 1.026937, "volume": 44841.0}, {"date": "2008-09-24", "close": 1.075607, "volume": 98132.0}, {"date": "2008-09-25", "close": 1.07074, "volume": 18800.0}, {"date": "2008-09-26", "close": 1.07074, "volume": 31193.0}, {"date": "2008-09-29", "close": 1.07074, "volume": 1027.0}, {"date": "2008-09-30", "close": 1.065873, "volume": 131755.0}, {"date": "2008-10-01", "close": 1.02207, "volume": 220874.0}, {"date": "2008-10-02", "close": 1.041538, "volume": 111655.0}, {"date": "2008-10-03", "close": 1.026937, "volume": 4746.0}, {"date": "2008-10-06", "close": 0.992868, "volume": 248099.0}, {"date": "2008-10-07", "close": 1.002602, "volume": 40579.0}, {"date": "2008-10-08", "close": 0.983134, "volume": 71126.0}, {"date": "2008-10-09", "close": 0.968533, "volume": 432333.0}, {"date": "2008-10-10", "close": 0.895528, "volume": 208645.0}, {"date": "2008-10-13", "close": 0.856592, "volume": 253781.0}, {"date": "2008-10-14", "close": 0.856592, "volume": 306596.0}, {"date": "2008-10-15", "close": 0.934464, "volume": 83563.0}, {"date": "2008-10-16", "close": 0.900395, "volume": 59894.0}, {"date": "2008-10-17", "close": 0.963666, "volume": 74228.0}, {"date": "2008-10-20", "close": 0.963666, "volume": 35596.0}, {"date": "2008-10-21", "close": 0.992868, "volume": 53329.0}, {"date": "2008-10-22", "close": 0.988001, "volume": 32522.0}, {"date": "2008-10-23", "close": 0.963666, "volume": 75245.0}, {"date": "2008-10-24", "close": 0.963666, "volume": 67106.0}, {"date": "2008-10-27", "close": 0.963666, "volume": 36066.0}, {"date": "2008-10-28", "close": 0.92473, "volume": 113457.0}, {"date": "2008-10-29", "close": 0.905262, "volume": 146602.0}, {"date": "2008-10-30", "close": 0.92473, "volume": 45569.0}, {"date": "2008-10-31", "close": 0.905262, "volume": 25445.0}, {"date": "2008-11-03", "close": 0.934464, "volume": 18868.0}, {"date": "2008-11-04", "close": 0.9734, "volume": 50134.0}, {"date": "2008-11-05", "close": 0.968533, "volume": 25683.0}, {"date": "2008-11-06", "close": 0.944198, "volume": 9534.0}, {"date": "2008-11-07", "close": 0.934464, "volume": 24381.0}, {"date": "2008-11-10", "close": 0.910129, "volume": 50623.0}, {"date": "2008-11-11", "close": 0.914996, "volume": 13972.0}, {"date": "2008-11-12", "close": 0.92473, "volume": 10766.0}, {"date": "2008-11-13", "close": 0.895528, "volume": 92562.0}, {"date": "2008-11-14", "close": 0.905262, "volume": 129632.0}, {"date": "2008-11-17", "close": 0.87606, "volume": 40413.0}, {"date": "2008-11-18", "close": 0.885794, "volume": 80427.0}, {"date": "2008-11-19", "close": 0.866326, "volume": 124590.0}, {"date": "2008-11-20", "close": 0.851725, "volume": 120752.0}, {"date": "2008-11-21", "close": 0.807922, "volume": 156866.0}, {"date": "2008-11-24", "close": 0.798188, "volume": 69471.0}, {"date": "2008-11-25", "close": 0.817656, "volume": 109564.0}, {"date": "2008-11-26", "close": 0.77872, "volume": 256973.0}, {"date": "2008-11-27", "close": 0.803055, "volume": 36883.0}, {"date": "2008-11-28", "close": 0.82739, "volume": 40943.0}, {"date": "2008-12-01", "close": 0.82739, "volume": 20197.0}, {"date": "2008-12-02", "close": 0.807922, "volume": 100513.0}, {"date": "2008-12-03", "close": 0.82739, "volume": 58229.0}, {"date": "2008-12-04", "close": 0.82739, "volume": 50253.0}, {"date": "2008-12-05", "close": 0.837124, "volume": 28680.0}, {"date": "2008-12-08", "close": 0.82739, "volume": 12328.0}, {"date": "2008-12-09", "close": 0.803055, "volume": 112594.0}, {"date": "2008-12-10", "close": 0.82739, "volume": 13053.0}, {"date": "2008-12-11", "close": 0.837124, "volume": 41985.0}, {"date": "2008-12-12", "close": 0.822523, "volume": 29382.0}, {"date": "2008-12-15", "close": 0.817656, "volume": 89352.0}, {"date": "2008-12-16", "close": 0.822523, "volume": 49106.0}, {"date": "2008-12-17", "close": 0.82739, "volume": 30820.0}, {"date": "2008-12-19", "close": 0.807922, "volume": 12421.0}, {"date": "2008-12-22", "close": 0.82739, "volume": 17465.0}, {"date": "2008-12-23", "close": 0.817656, "volume": 1254.0}, {"date": "2008-12-24", "close": 0.822523, "volume": 36999.0}, {"date": "2008-12-29", "close": 0.82739, "volume": 15924.0}, {"date": "2008-12-30", "close": 0.812789, "volume": 60175.0}, {"date": "2008-12-31", "close": 0.812789, "volume": 55476.0}, {"date": "2009-01-02", "close": 0.82739, "volume": 134141.0}, {"date": "2009-01-05", "close": 0.82739, "volume": 87783.0}, {"date": "2009-01-06", "close": 0.832257, "volume": 26248.0}, {"date": "2009-01-08", "close": 0.832257, "volume": 19355.0}, {"date": "2009-01-09", "close": 0.837124, "volume": 11301.0}, {"date": "2009-01-12", "close": 0.832257, "volume": 78037.0}, {"date": "2009-01-13", "close": 0.837124, "volume": 9546.0}, {"date": "2009-01-14", "close": 0.837124, "volume": 47390.0}, {"date": "2009-01-15", "close": 0.837124, "volume": 141214.0}, {"date": "2009-01-16", "close": 0.832257, "volume": 37358.0}, {"date": "2009-01-19", "close": 0.832257, "volume": 39137.0}, {"date": "2009-01-20", "close": 0.832257, "volume": 9889.0}, {"date": "2009-01-21", "close": 0.822523, "volume": 20503.0}, {"date": "2009-01-22", "close": 0.82739, "volume": 29495.0}, {"date": "2009-01-23", "close": 0.841991, "volume": 70762.0}, {"date": "2009-01-27", "close": 0.841991, "volume": 51366.0}, {"date": "2009-01-28", "close": 0.837124, "volume": 36470.0}, {"date": "2009-01-29", "close": 0.841991, "volume": 42325.0}, {"date": "2009-01-30", "close": 0.837124, "volume": 48229.0}, {"date": "2009-02-02", "close": 0.812789, "volume": 76022.0}, {"date": "2009-02-03", "close": 0.803055, "volume": 17155.0}, {"date": "2009-02-04", "close": 0.817656, "volume": 14463.0}, {"date": "2009-02-05", "close": 0.817656, "volume": 31601.0}, {"date": "2009-02-06", "close": 0.822523, "volume": 15410.0}, {"date": "2009-02-09", "close": 0.822523, "volume": 31847.0}, {"date": "2009-02-10", "close": 0.817656, "volume": 13355.0}, {"date": "2009-02-11", "close": 0.817656, "volume": 9246.0}, {"date": "2009-02-12", "close": 0.817656, "volume": 88116.0}, {"date": "2009-02-16", "close": 0.846858, "volume": 61211.0}, {"date": "2009-02-17", "close": 0.82739, "volume": 20012.0}, {"date": "2009-02-18", "close": 0.82739, "volume": 71344.0}, {"date": "2009-02-19", "close": 0.822523, "volume": 35643.0}, {"date": "2009-02-20", "close": 0.82739, "volume": 9590.0}, {"date": "2009-02-23", "close": 0.812789, "volume": 28190.0}, {"date": "2009-02-24", "close": 0.77872, "volume": 91986.0}, {"date": "2009-02-25", "close": 0.77872, "volume": 83076.0}, {"date": "2009-02-26", "close": 0.77872, "volume": 51863.0}, {"date": "2009-02-27", "close": 0.739784, "volume": 125352.0}, {"date": "2009-03-02", "close": 0.700848, "volume": 155804.0}, {"date": "2009-03-03", "close": 0.720316, "volume": 89836.0}, {"date": "2009-03-04", "close": 0.720316, "volume": 55147.0}, {"date": "2009-03-05", "close": 0.768986, "volume": 159849.0}, {"date": "2009-03-06", "close": 0.710582, "volume": 68831.0}, {"date": "2009-03-09", "close": 0.773853, "volume": 237244.0}, {"date": "2009-03-10", "close": 0.807922, "volume": 55270.0}, {"date": "2009-03-11", "close": 0.82739, "volume": 91368.0}, {"date": "2009-03-12", "close": 0.822523, "volume": 38482.0}, {"date": "2009-03-13", "close": 0.82739, "volume": 128508.0}, {"date": "2009-03-16", "close": 0.87606, "volume": 135969.0}, {"date": "2009-03-17", "close": 0.934464, "volume": 99908.0}, {"date": "2009-03-18", "close": 0.958799, "volume": 135248.0}, {"date": "2009-03-19", "close": 0.939331, "volume": 70730.0}, {"date": "2009-03-20", "close": 0.92473, "volume": 69232.0}, {"date": "2009-03-23", "close": 0.92473, "volume": 95063.0}, {"date": "2009-03-24", "close": 0.92473, "volume": 65626.0}, {"date": "2009-03-25", "close": 0.914996, "volume": 101253.0}, {"date": "2009-03-26", "close": 0.905262, "volume": 103422.0}, {"date": "2009-03-27", "close": 0.92473, "volume": 60612.0}, {"date": "2009-03-30", "close": 0.910129, "volume": 95643.0}, {"date": "2009-03-31", "close": 0.914996, "volume": 116602.0}, {"date": "2009-04-01", "close": 0.895528, "volume": 39364.0}, {"date": "2009-04-02", "close": 0.92473, "volume": 94801.0}, {"date": "2009-04-03", "close": 0.939331, "volume": 75939.0}, {"date": "2009-04-06", "close": 0.939331, "volume": 47655.0}, {"date": "2009-04-07", "close": 0.92473, "volume": 46504.0}, {"date": "2009-04-08", "close": 0.919863, "volume": 22626.0}, {"date": "2009-04-09", "close": 0.895528, "volume": 5227.0}, {"date": "2009-04-14", "close": 0.914996, "volume": 109141.0}, {"date": "2009-04-15", "close": 0.895528, "volume": 69869.0}, {"date": "2009-04-16", "close": 0.914996, "volume": 27906.0}, {"date": "2009-04-17", "close": 0.919863, "volume": 42656.0}, {"date": "2009-04-20", "close": 0.895528, "volume": 48130.0}, {"date": "2009-04-21", "close": 0.880927, "volume": 47532.0}, {"date": "2009-04-22", "close": 0.890661, "volume": 9900.0}, {"date": "2009-04-23", "close": 0.890661, "volume": 26710.0}, {"date": "2009-04-24", "close": 0.914996, "volume": 27573.0}, {"date": "2009-04-27", "close": 0.919863, "volume": 53031.0}, {"date": "2009-04-28", "close": 0.910129, "volume": 29792.0}, {"date": "2009-04-29", "close": 0.905262, "volume": 33108.0}, {"date": "2009-04-30", "close": 0.905262, "volume": 16086.0}, {"date": "2009-05-01", "close": 0.934464, "volume": 55006.0}, {"date": "2009-05-04", "close": 0.949065, "volume": 32947.0}, {"date": "2009-05-05", "close": 0.944198, "volume": 83865.0}, {"date": "2009-05-06", "close": 0.929597, "volume": 66269.0}, {"date": "2009-05-07", "close": 0.939331, "volume": 44700.0}, {"date": "2009-05-08", "close": 0.939331, "volume": 6087.0}, {"date": "2009-05-11", "close": 0.934464, "volume": 80226.0}, {"date": "2009-05-12", "close": 0.944198, "volume": 51993.0}, {"date": "2009-05-13", "close": 0.968533, "volume": 83368.0}, {"date": "2009-05-14", "close": 0.944198, "volume": 13869.0}, {"date": "2009-05-15", "close": 0.939331, "volume": 103965.0}, {"date": "2009-05-18", "close": 0.939331, "volume": 10068.0}, {"date": "2009-05-19", "close": 0.944198, "volume": 119170.0}, {"date": "2009-05-20", "close": 0.953932, "volume": 71913.0}, {"date": "2009-05-21", "close": 0.939331, "volume": 53833.0}, {"date": "2009-05-22", "close": 0.934464, "volume": 76423.0}, {"date": "2009-05-25", "close": 0.934464, "volume": 66386.0}, {"date": "2009-05-26", "close": 0.939331, "volume": 109939.0}, {"date": "2009-05-27", "close": 0.958799, "volume": 58313.0}, {"date": "2009-05-28", "close": 0.953932, "volume": 5239.0}, {"date": "2009-05-29", "close": 0.944198, "volume": 11301.0}, {"date": "2009-06-01", "close": 0.944198, "volume": 19236.0}, {"date": "2009-06-02", "close": 0.953932, "volume": 123984.0}, {"date": "2009-06-03", "close": 0.953932, "volume": 73485.0}, {"date": "2009-06-04", "close": 0.953932, "volume": 27065.0}, {"date": "2009-06-05", "close": 1.02207, "volume": 138795.0}, {"date": "2009-06-09", "close": 1.002602, "volume": 24415.0}, {"date": "2009-06-10", "close": 1.007469, "volume": 39310.0}, {"date": "2009-06-11", "close": 1.012336, "volume": 62400.0}, {"date": "2009-06-12", "close": 1.07074, "volume": 57435.0}, {"date": "2009-06-15", "close": 1.061006, "volume": 24656.0}, {"date": "2009-06-16", "close": 1.051272, "volume": 14639.0}, {"date": "2009-06-17", "close": 0.997735, "volume": 60638.0}, {"date": "2009-06-18", "close": 0.997735, "volume": 90017.0}, {"date": "2009-06-19", "close": 1.002602, "volume": 38237.0}, {"date": "2009-06-22", "close": 1.002602, "volume": 79028.0}, {"date": "2009-06-23", "close": 0.988001, "volume": 81241.0}, {"date": "2009-06-24", "close": 0.978267, "volume": 44103.0}, {"date": "2009-06-25", "close": 0.978267, "volume": 46345.0}, {"date": "2009-06-26", "close": 1.002602, "volume": 82778.0}, {"date": "2009-06-29", "close": 1.002602, "volume": 19908.0}, {"date": "2009-06-30", "close": 0.988001, "volume": 56463.0}, {"date": "2009-07-01", "close": 0.978267, "volume": 19776.0}, {"date": "2009-07-02", "close": 1.002602, "volume": 59585.0}, {"date": "2009-07-03", "close": 0.978267, "volume": 41093.0}, {"date": "2009-07-06", "close": 0.988001, "volume": 11032.0}, {"date": "2009-07-07", "close": 0.978267, "volume": 33902.0}, {"date": "2009-07-08", "close": 0.9734, "volume": 23526.0}, {"date": "2009-07-09", "close": 0.968533, "volume": 48678.0}, {"date": "2009-07-10", "close": 0.988001, "volume": 71161.0}, {"date": "2009-07-14", "close": 0.997735, "volume": 53818.0}, {"date": "2009-07-15", "close": 0.992868, "volume": 20238.0}, {"date": "2009-07-16", "close": 1.051272, "volume": 13115.0}, {"date": "2009-07-17", "close": 1.036671, "volume": 22999.0}, {"date": "2009-07-20", "close": 1.036671, "volume": 79001.0}, {"date": "2009-07-21", "close": 1.056139, "volume": 29958.0}, {"date": "2009-07-22", "close": 1.065873, "volume": 55242.0}, {"date": "2009-07-23", "close": 1.041538, "volume": 70580.0}, {"date": "2009-07-24", "close": 1.051272, "volume": 121058.0}, {"date": "2009-07-27", "close": 1.061006, "volume": 122857.0}, {"date": "2009-07-28", "close": 1.065873, "volume": 45987.0}, {"date": "2009-07-29", "close": 1.07074, "volume": 54889.0}, {"date": "2009-07-30", "close": 1.07074, "volume": 50760.0}, {"date": "2009-07-31", "close": 1.129144, "volume": 126645.0}, {"date": "2009-08-03", "close": 1.192415, "volume": 181561.0}, {"date": "2009-08-04", "close": 1.207016, "volume": 107869.0}, {"date": "2009-08-05", "close": 1.207016, "volume": 149903.0}, {"date": "2009-08-06", "close": 1.231351, "volume": 159197.0}, {"date": "2009-08-07", "close": 1.187548, "volume": 99262.0}, {"date": "2009-08-10", "close": 1.187548, "volume": 34929.0}, {"date": "2009-08-11", "close": 1.187548, "volume": 67655.0}, {"date": "2009-08-12", "close": 1.172947, "volume": 29367.0}, {"date": "2009-08-13", "close": 1.207016, "volume": 57050.0}, {"date": "2009-08-14", "close": 1.207016, "volume": 43970.0}, {"date": "2009-08-17", "close": 1.172947, "volume": 110793.0}, {"date": "2009-08-18", "close": 1.172947, "volume": 87323.0}, {"date": "2009-08-19", "close": 1.16808, "volume": 32810.0}, {"date": "2009-08-20", "close": 1.16808, "volume": 5702.0}, {"date": "2009-08-21", "close": 1.16808, "volume": 31057.0}, {"date": "2009-08-24", "close": 1.16808, "volume": 89260.0}, {"date": "2009-08-25", "close": 1.16808, "volume": 45350.0}, {"date": "2009-08-26", "close": 1.207016, "volume": 101788.0}, {"date": "2009-08-27", "close": 1.192415, "volume": 15410.0}, {"date": "2009-08-28", "close": 1.192415, "volume": 36906.0}, {"date": "2009-08-31", "close": 1.207016, "volume": 89308.0}, {"date": "2009-09-01", "close": 1.202149, "volume": 514.0}, {"date": "2009-09-02", "close": 1.172947, "volume": 125807.0}, {"date": "2009-09-03", "close": 1.187548, "volume": 2440.0}, {"date": "2009-09-04", "close": 1.187548, "volume": 53801.0}, {"date": "2009-09-07", "close": 1.21675, "volume": 81857.0}, {"date": "2009-09-08", "close": 1.211883, "volume": 12996.0}, {"date": "2009-09-09", "close": 1.192415, "volume": 18471.0}, {"date": "2009-09-10", "close": 1.16808, "volume": 160368.0}, {"date": "2009-09-11", "close": 1.207016, "volume": 36778.0}, {"date": "2009-09-14", "close": 1.192415, "volume": 23834.0}, {"date": "2009-09-15", "close": 1.211883, "volume": 64372.0}, {"date": "2009-09-16", "close": 1.211883, "volume": 25998.0}, {"date": "2009-09-17", "close": 1.211883, "volume": 150116.0}, {"date": "2009-09-18", "close": 1.21675, "volume": 32069.0}, {"date": "2009-09-21", "close": 1.21675, "volume": 49309.0}, {"date": "2009-09-22", "close": 1.21675, "volume": 57640.0}, {"date": "2009-09-23", "close": 1.207016, "volume": 67168.0}, {"date": "2009-09-24", "close": 1.236218, "volume": 50655.0}, {"date": "2009-09-25", "close": 1.236218, "volume": 43080.0}, {"date": "2009-09-28", "close": 1.221617, "volume": 54448.0}, {"date": "2009-09-29", "close": 1.236218, "volume": 38815.0}, {"date": "2009-09-30", "close": 1.245952, "volume": 55373.0}, {"date": "2009-10-01", "close": 1.245952, "volume": 103312.0}, {"date": "2009-10-02", "close": 1.236218, "volume": 36115.0}, {"date": "2009-10-05", "close": 1.236218, "volume": 7885.0}, {"date": "2009-10-06", "close": 1.226484, "volume": 23455.0}, {"date": "2009-10-07", "close": 1.236218, "volume": 18029.0}, {"date": "2009-10-08", "close": 1.245952, "volume": 133532.0}, {"date": "2009-10-09", "close": 1.245952, "volume": 45347.0}, {"date": "2009-10-12", "close": 1.250819, "volume": 126129.0}, {"date": "2009-10-13", "close": 1.236218, "volume": 79207.0}, {"date": "2009-10-14", "close": 1.236218, "volume": 47961.0}, {"date": "2009-10-15", "close": 1.255686, "volume": 144162.0}, {"date": "2009-10-16", "close": 1.275154, "volume": 15678.0}, {"date": "2009-10-19", "close": 1.275154, "volume": 39033.0}, {"date": "2009-10-20", "close": 1.280021, "volume": 70898.0}, {"date": "2009-10-21", "close": 1.275154, "volume": 61617.0}, {"date": "2009-10-22", "close": 1.304356, "volume": 24090.0}, {"date": "2009-10-23", "close": 1.304356, "volume": 60479.0}, {"date": "2009-10-26", "close": 1.31409, "volume": 43125.0}, {"date": "2009-10-27", "close": 1.289755, "volume": 42360.0}, {"date": "2009-10-28", "close": 1.275154, "volume": 35088.0}, {"date": "2009-10-29", "close": 1.255686, "volume": 39236.0}, {"date": "2009-10-30", "close": 1.31409, "volume": 26798.0}, {"date": "2009-11-02", "close": 1.21675, "volume": 234223.0}, {"date": "2009-11-03", "close": 1.221617, "volume": 38011.0}, {"date": "2009-11-04", "close": 1.245952, "volume": 78856.0}, {"date": "2009-11-05", "close": 1.221617, "volume": 20428.0}, {"date": "2009-11-09", "close": 1.21675, "volume": 29891.0}, {"date": "2009-11-10", "close": 1.231351, "volume": 76492.0}, {"date": "2009-11-11", "close": 1.236218, "volume": 58517.0}, {"date": "2009-11-12", "close": 1.241085, "volume": 76970.0}, {"date": "2009-11-13", "close": 1.250819, "volume": 18620.0}, {"date": "2009-11-16", "close": 1.241085, "volume": 90005.0}, {"date": "2009-11-17", "close": 1.284888, "volume": 126646.0}, {"date": "2009-11-18", "close": 1.299489, "volume": 31563.0}, {"date": "2009-11-19", "close": 1.289755, "volume": 19199.0}, {"date": "2009-11-20", "close": 1.294622, "volume": 26710.0}, {"date": "2009-11-23", "close": 1.31409, "volume": 106607.0}, {"date": "2009-11-24", "close": 1.309223, "volume": 89226.0}, {"date": "2009-11-25", "close": 1.309223, "volume": 13879.0}, {"date": "2009-11-26", "close": 1.318957, "volume": 46229.0}, {"date": "2009-11-27", "close": 1.26542, "volume": 61811.0}, {"date": "2009-11-30", "close": 1.284888, "volume": 31878.0}, {"date": "2009-12-01", "close": 1.284888, "volume": 12658.0}, {"date": "2009-12-02", "close": 1.250819, "volume": 97745.0}, {"date": "2009-12-03", "close": 1.245952, "volume": 51418.0}, {"date": "2009-12-04", "close": 1.255686, "volume": 30918.0}, {"date": "2009-12-07", "close": 1.241085, "volume": 127933.0}, {"date": "2009-12-08", "close": 1.241085, "volume": 2342.0}, {"date": "2009-12-09", "close": 1.250819, "volume": 27738.0}, {"date": "2009-12-10", "close": 1.236218, "volume": 79536.0}, {"date": "2009-12-11", "close": 1.241085, "volume": 28379.0}, {"date": "2009-12-14", "close": 1.236218, "volume": 61924.0}, {"date": "2009-12-15", "close": 1.245952, "volume": 35431.0}, {"date": "2009-12-16", "close": 1.245952, "volume": 31881.0}, {"date": "2009-12-17", "close": 1.226484, "volume": 152254.0}, {"date": "2009-12-18", "close": 1.221617, "volume": 10975.0}, {"date": "2009-12-22", "close": 1.245952, "volume": 57890.0}, {"date": "2009-12-23", "close": 1.236218, "volume": 39214.0}, {"date": "2009-12-24", "close": 1.245952, "volume": 7191.0}, {"date": "2009-12-29", "close": 1.245952, "volume": 29195.0}, {"date": "2009-12-30", "close": 1.255686, "volume": 21966.0}, {"date": "2009-12-31", "close": 1.260553, "volume": 6339.0}, {"date": "2010-01-04", "close": 1.284888, "volume": 77484.0}, {"date": "2010-01-05", "close": 1.241085, "volume": 75595.0}, {"date": "2010-01-07", "close": 1.260553, "volume": 40974.0}, {"date": "2010-01-08", "close": 1.284888, "volume": 24270.0}, {"date": "2010-01-11", "close": 1.284888, "volume": 10171.0}, {"date": "2010-01-12", "close": 1.275154, "volume": 44105.0}, {"date": "2010-01-13", "close": 1.270287, "volume": 29823.0}, {"date": "2010-01-14", "close": 1.275154, "volume": 6697.0}, {"date": "2010-01-15", "close": 1.294622, "volume": 54554.0}, {"date": "2010-01-18", "close": 1.26542, "volume": 67328.0}, {"date": "2010-01-19", "close": 1.294622, "volume": 91144.0}, {"date": "2010-01-20", "close": 1.304356, "volume": 42890.0}, {"date": "2010-01-21", "close": 1.294622, "volume": 22308.0}, {"date": "2010-01-22", "close": 1.294622, "volume": 58866.0}, {"date": "2010-01-25", "close": 1.275154, "volume": 4828.0}, {"date": "2010-01-27", "close": 1.289755, "volume": 143839.0}, {"date": "2010-01-28", "close": 1.275154, "volume": 16123.0}, {"date": "2010-01-29", "close": 1.26542, "volume": 100820.0}, {"date": "2010-02-01", "close": 1.270287, "volume": 29928.0}, {"date": "2010-02-02", "close": 1.255686, "volume": 55793.0}, {"date": "2010-02-03", "close": 1.275154, "volume": 12038.0}, {"date": "2010-02-04", "close": 1.280021, "volume": 41562.0}, {"date": "2010-02-05", "close": 1.280021, "volume": 173814.0}, {"date": "2010-02-08", "close": 1.280021, "volume": 15410.0}, {"date": "2010-02-09", "close": 1.26542, "volume": 53004.0}, {"date": "2010-02-10", "close": 1.280021, "volume": 25799.0}, {"date": "2010-02-11", "close": 1.280021, "volume": 26772.0}, {"date": "2010-02-12", "close": 1.236218, "volume": 93538.0}, {"date": "2010-02-15", "close": 1.245952, "volume": 59594.0}, {"date": "2010-02-16", "close": 1.21675, "volume": 34415.0}, {"date": "2010-02-17", "close": 1.226484, "volume": 34131.0}, {"date": "2010-02-18", "close": 1.245952, "volume": 67290.0}, {"date": "2010-02-19", "close": 1.245952, "volume": 39872.0}, {"date": "2010-02-22", "close": 1.250819, "volume": 7191.0}, {"date": "2010-02-23", "close": 1.250819, "volume": 16641.0}, {"date": "2010-02-24", "close": 1.245952, "volume": 67290.0}, {"date": "2010-02-25", "close": 1.241085, "volume": 68918.0}, {"date": "2010-02-26", "close": 1.236218, "volume": 59091.0}, {"date": "2010-03-01", "close": 1.241085, "volume": 9865.0}, {"date": "2010-03-02", "close": 1.21675, "volume": 92558.0}, {"date": "2010-03-03", "close": 1.21675, "volume": 36737.0}, {"date": "2010-03-04", "close": 1.21675, "volume": 35218.0}, {"date": "2010-03-05", "close": 1.21675, "volume": 11318.0}, {"date": "2010-03-08", "close": 1.221617, "volume": 17987.0}, {"date": "2010-03-09", "close": 1.21675, "volume": 37820.0}, {"date": "2010-03-10", "close": 1.241085, "volume": 33902.0}, {"date": "2010-03-11", "close": 1.236218, "volume": 24746.0}, {"date": "2010-03-12", "close": 1.221617, "volume": 2055.0}, {"date": "2010-03-15", "close": 1.226484, "volume": 23906.0}, {"date": "2010-03-16", "close": 1.231351, "volume": 89080.0}, {"date": "2010-03-17", "close": 1.226484, "volume": 54225.0}, {"date": "2010-03-18", "close": 1.241085, "volume": 73999.0}, {"date": "2010-03-19", "close": 1.21675, "volume": 44594.0}, {"date": "2010-03-22", "close": 1.21675, "volume": 35956.0}, {"date": "2010-03-23", "close": 1.21675, "volume": 31405.0}, {"date": "2010-03-24", "close": 1.245952, "volume": 41140.0}, {"date": "2010-03-25", "close": 1.236218, "volume": 20547.0}, {"date": "2010-03-26", "close": 1.21675, "volume": 69052.0}, {"date": "2010-03-29", "close": 1.21675, "volume": 25860.0}, {"date": "2010-03-30", "close": 1.226484, "volume": 10273.0}, {"date": "2010-03-31", "close": 1.231351, "volume": 5650.0}, {"date": "2010-04-01", "close": 1.221617, "volume": 23170.0}, {"date": "2010-04-06", "close": 1.226484, "volume": 47843.0}, {"date": "2010-04-07", "close": 1.221617, "volume": 2280.0}, {"date": "2010-04-08", "close": 1.21675, "volume": 20781.0}, {"date": "2010-04-09", "close": 1.236218, "volume": 39149.0}, {"date": "2010-04-12", "close": 1.245952, "volume": 63870.0}, {"date": "2010-04-13", "close": 1.231351, "volume": 75917.0}, {"date": "2010-04-14", "close": 1.236218, "volume": 2376.0}, {"date": "2010-04-15", "close": 1.241085, "volume": 7178.0}, {"date": "2010-04-16", "close": 1.236218, "volume": 7416.0}, {"date": "2010-04-19", "close": 1.236218, "volume": 28781.0}, {"date": "2010-04-20", "close": 1.226484, "volume": 67216.0}, {"date": "2010-04-21", "close": 1.231351, "volume": 25793.0}, {"date": "2010-04-22", "close": 1.226484, "volume": 26504.0}, {"date": "2010-04-23", "close": 1.241085, "volume": 24656.0}, {"date": "2010-04-27", "close": 1.236218, "volume": 23047.0}, {"date": "2010-04-29", "close": 1.21675, "volume": 122494.0}, {"date": "2010-04-30", "close": 1.21675, "volume": 101514.0}, {"date": "2010-05-03", "close": 1.207016, "volume": 110604.0}, {"date": "2010-05-04", "close": 1.177814, "volume": 49892.0}, {"date": "2010-05-05", "close": 1.187548, "volume": 18950.0}, {"date": "2010-05-06", "close": 1.177814, "volume": 4062.0}, {"date": "2010-05-07", "close": 1.138878, "volume": 286680.0}, {"date": "2010-05-10", "close": 1.163213, "volume": 27754.0}, {"date": "2010-05-11", "close": 1.138878, "volume": 123246.0}, {"date": "2010-05-12", "close": 1.16808, "volume": 8744.0}, {"date": "2010-05-13", "close": 1.16808, "volume": 25478.0}, {"date": "2010-05-14", "close": 1.16808, "volume": 24582.0}, {"date": "2010-05-17", "close": 1.148612, "volume": 84910.0}, {"date": "2010-05-18", "close": 1.148612, "volume": 28235.0}, {"date": "2010-05-19", "close": 1.148612, "volume": 53245.0}, {"date": "2010-05-20", "close": 1.143745, "volume": 78374.0}, {"date": "2010-05-21", "close": 1.143745, "volume": 142733.0}, {"date": "2010-05-24", "close": 1.129144, "volume": 35416.0}, {"date": "2010-05-25", "close": 1.134011, "volume": 45554.0}, {"date": "2010-05-26", "close": 1.138878, "volume": 63089.0}, {"date": "2010-05-27", "close": 1.124277, "volume": 66674.0}, {"date": "2010-05-28", "close": 1.138878, "volume": 123053.0}, {"date": "2010-05-31", "close": 1.134011, "volume": 44663.0}, {"date": "2010-06-02", "close": 1.129144, "volume": 8054.0}, {"date": "2010-06-03", "close": 1.148612, "volume": 23629.0}, {"date": "2010-06-04", "close": 1.148612, "volume": 57489.0}, {"date": "2010-06-07", "close": 1.129144, "volume": 57554.0}, {"date": "2010-06-08", "close": 1.138878, "volume": 27995.0}, {"date": "2010-06-09", "close": 1.129144, "volume": 21444.0}, {"date": "2010-06-10", "close": 1.138878, "volume": 52482.0}, {"date": "2010-06-11", "close": 1.143745, "volume": 86181.0}, {"date": "2010-06-15", "close": 1.148612, "volume": 26771.0}, {"date": "2010-06-16", "close": 1.148612, "volume": 74421.0}, {"date": "2010-06-17", "close": 1.138878, "volume": 79497.0}, {"date": "2010-06-18", "close": 1.148612, "volume": 73245.0}, {"date": "2010-06-21", "close": 1.153479, "volume": 15410.0}, {"date": "2010-06-22", "close": 1.153479, "volume": 40976.0}, {"date": "2010-06-23", "close": 1.148612, "volume": 23629.0}, {"date": "2010-06-24", "close": 1.158346, "volume": 13050.0}, {"date": "2010-06-28", "close": 1.129144, "volume": 85270.0}, {"date": "2010-06-30", "close": 1.134011, "volume": 75457.0}, {"date": "2010-07-01", "close": 1.134011, "volume": 60798.0}, {"date": "2010-07-02", "close": 1.11941, "volume": 83671.0}, {"date": "2010-07-05", "close": 1.129144, "volume": 26033.0}, {"date": "2010-07-06", "close": 1.124277, "volume": 31417.0}, {"date": "2010-07-07", "close": 1.148612, "volume": 16930.0}, {"date": "2010-07-08", "close": 1.138878, "volume": 30803.0}, {"date": "2010-07-09", "close": 1.148612, "volume": 13135.0}, {"date": "2010-07-12", "close": 1.158346, "volume": 79772.0}, {"date": "2010-07-13", "close": 1.16808, "volume": 141617.0}, {"date": "2010-07-14", "close": 1.197282, "volume": 49272.0}, {"date": "2010-07-15", "close": 1.197282, "volume": 51826.0}, {"date": "2010-07-16", "close": 1.197282, "volume": 27634.0}, {"date": "2010-07-19", "close": 1.207016, "volume": 41505.0}, {"date": "2010-07-20", "close": 1.21675, "volume": 43098.0}, {"date": "2010-07-21", "close": 1.236218, "volume": 69139.0}, {"date": "2010-07-22", "close": 1.260553, "volume": 106801.0}, {"date": "2010-07-23", "close": 1.255686, "volume": 169766.0}, {"date": "2010-07-26", "close": 1.255686, "volume": 51880.0}, {"date": "2010-07-27", "close": 1.255686, "volume": 122314.0}, {"date": "2010-07-28", "close": 1.26542, "volume": 38297.0}, {"date": "2010-07-29", "close": 1.26542, "volume": 61559.0}, {"date": "2010-07-30", "close": 1.275154, "volume": 21502.0}, {"date": "2010-08-02", "close": 1.26542, "volume": 76890.0}, {"date": "2010-08-03", "close": 1.294622, "volume": 133414.0}, {"date": "2010-08-04", "close": 1.299489, "volume": 26916.0}, {"date": "2010-08-05", "close": 1.304356, "volume": 21368.0}, {"date": "2010-08-06", "close": 1.294622, "volume": 67535.0}, {"date": "2010-08-09", "close": 1.323824, "volume": 146759.0}, {"date": "2010-08-10", "close": 1.31409, "volume": 123767.0}, {"date": "2010-08-11", "close": 1.280021, "volume": 39684.0}, {"date": "2010-08-12", "close": 1.284888, "volume": 93407.0}, {"date": "2010-08-13", "close": 1.255686, "volume": 61023.0}, {"date": "2010-08-16", "close": 1.26542, "volume": 22401.0}, {"date": "2010-08-17", "close": 1.275154, "volume": 12656.0}, {"date": "2010-08-18", "close": 1.260553, "volume": 83288.0}, {"date": "2010-08-19", "close": 1.26542, "volume": 75694.0}, {"date": "2010-08-20", "close": 1.275154, "volume": 64033.0}, {"date": "2010-08-23", "close": 1.26542, "volume": 18570.0}, {"date": "2010-08-24", "close": 1.255686, "volume": 11609.0}, {"date": "2010-08-25", "close": 1.26542, "volume": 17190.0}, {"date": "2010-08-26", "close": 1.250819, "volume": 38768.0}, {"date": "2010-08-27", "close": 1.284888, "volume": 57335.0}, {"date": "2010-08-30", "close": 1.275154, "volume": 84782.0}, {"date": "2010-08-31", "close": 1.284888, "volume": 105031.0}, {"date": "2010-09-01", "close": 1.284888, "volume": 45731.0}, {"date": "2010-09-02", "close": 1.289755, "volume": 55418.0}, {"date": "2010-09-03", "close": 1.294622, "volume": 49324.0}, {"date": "2010-09-06", "close": 1.255686, "volume": 71554.0}, {"date": "2010-09-07", "close": 1.245952, "volume": 44961.0}, {"date": "2010-09-08", "close": 1.245952, "volume": 14833.0}, {"date": "2010-09-09", "close": 1.245952, "volume": 44284.0}, {"date": "2010-09-10", "close": 1.241085, "volume": 42340.0}, {"date": "2010-09-13", "close": 1.250819, "volume": 29089.0}, {"date": "2010-09-14", "close": 1.275154, "volume": 54559.0}, {"date": "2010-09-15", "close": 1.275154, "volume": 22953.0}, {"date": "2010-09-16", "close": 1.275154, "volume": 67482.0}, {"date": "2010-09-17", "close": 1.289755, "volume": 15410.0}, {"date": "2010-09-20", "close": 1.275154, "volume": 19785.0}, {"date": "2010-09-21", "close": 1.275154, "volume": 72207.0}, {"date": "2010-09-22", "close": 1.275154, "volume": 12328.0}, {"date": "2010-09-23", "close": 1.280021, "volume": 20547.0}, {"date": "2010-09-24", "close": 1.275154, "volume": 59813.0}, {"date": "2010-09-27", "close": 1.294622, "volume": 161796.0}, {"date": "2010-09-28", "close": 1.294622, "volume": 52442.0}, {"date": "2010-09-29", "close": 1.294622, "volume": 41093.0}, {"date": "2010-09-30", "close": 1.26542, "volume": 127748.0}, {"date": "2010-10-01", "close": 1.280021, "volume": 18492.0}, {"date": "2010-10-04", "close": 1.284888, "volume": 5264.0}, {"date": "2010-10-05", "close": 1.289755, "volume": 13122.0}, {"date": "2010-10-06", "close": 1.294622, "volume": 36276.0}, {"date": "2010-10-07", "close": 1.294622, "volume": 33008.0}, {"date": "2010-10-08", "close": 1.304356, "volume": 52561.0}, {"date": "2010-10-11", "close": 1.31409, "volume": 62206.0}, {"date": "2010-10-12", "close": 1.328691, "volume": 27738.0}, {"date": "2010-10-13", "close": 1.323824, "volume": 29811.0}, {"date": "2010-10-14", "close": 1.309223, "volume": 87668.0}, {"date": "2010-10-15", "close": 1.343292, "volume": 49901.0}, {"date": "2010-10-18", "close": 1.338425, "volume": 73454.0}, {"date": "2010-10-19", "close": 1.353026, "volume": 31590.0}, {"date": "2010-10-20", "close": 1.333558, "volume": 50849.0}, {"date": "2010-10-21", "close": 1.338425, "volume": 14309.0}, {"date": "2010-10-22", "close": 1.323824, "volume": 23095.0}, {"date": "2010-10-25", "close": 1.338425, "volume": 29973.0}, {"date": "2010-10-26", "close": 1.343292, "volume": 93731.0}, {"date": "2010-10-27", "close": 1.333558, "volume": 49139.0}, {"date": "2010-10-28", "close": 1.323824, "volume": 34156.0}, {"date": "2010-10-29", "close": 1.323824, "volume": 4783.0}, {"date": "2010-11-01", "close": 1.348159, "volume": 38683.0}, {"date": "2010-11-02", "close": 1.333558, "volume": 26710.0}, {"date": "2010-11-03", "close": 1.343292, "volume": 26505.0}, {"date": "2010-11-04", "close": 1.333558, "volume": 58771.0}, {"date": "2010-11-05", "close": 1.343292, "volume": 85011.0}, {"date": "2010-11-08", "close": 1.343292, "volume": 16848.0}, {"date": "2010-11-09", "close": 1.343292, "volume": 23335.0}, {"date": "2010-11-10", "close": 1.323824, "volume": 83329.0}, {"date": "2010-11-11", "close": 1.323824, "volume": 62610.0}, {"date": "2010-11-12", "close": 1.343292, "volume": 35598.0}, {"date": "2010-11-15", "close": 1.318957, "volume": 29971.0}, {"date": "2010-11-17", "close": 1.323824, "volume": 40066.0}, {"date": "2010-11-18", "close": 1.323824, "volume": 20630.0}, {"date": "2010-11-19", "close": 1.333558, "volume": 70893.0}, {"date": "2010-11-22", "close": 1.348159, "volume": 48615.0}, {"date": "2010-11-23", "close": 1.343292, "volume": 27738.0}, {"date": "2010-11-24", "close": 1.333558, "volume": 71880.0}, {"date": "2010-11-25", "close": 1.333558, "volume": 16676.0}, {"date": "2010-11-26", "close": 1.348159, "volume": 26085.0}, {"date": "2010-11-29", "close": 1.348159, "volume": 17483.0}, {"date": "2010-11-30", "close": 1.323824, "volume": 31991.0}, {"date": "2010-12-01", "close": 1.31409, "volume": 128426.0}, {"date": "2010-12-02", "close": 1.338425, "volume": 143158.0}, {"date": "2010-12-03", "close": 1.31409, "volume": 38602.0}, {"date": "2010-12-06", "close": 1.333558, "volume": 24047.0}, {"date": "2010-12-07", "close": 1.333558, "volume": 58355.0}, {"date": "2010-12-08", "close": 1.333558, "volume": 17326.0}, {"date": "2010-12-09", "close": 1.333558, "volume": 41478.0}, {"date": "2010-12-10", "close": 1.333558, "volume": 36450.0}, {"date": "2010-12-13", "close": 1.348159, "volume": 207525.0}, {"date": "2010-12-14", "close": 1.36276, "volume": 159297.0}, {"date": "2010-12-15", "close": 1.353026, "volume": 5137.0}, {"date": "2010-12-16", "close": 1.348159, "volume": 20475.0}, {"date": "2010-12-17", "close": 1.372494, "volume": 103356.0}, {"date": "2010-12-20", "close": 1.401696, "volume": 127151.0}, {"date": "2010-12-21", "close": 1.406563, "volume": 65712.0}, {"date": "2010-12-22", "close": 1.41143, "volume": 26659.0}, {"date": "2010-12-23", "close": 1.41143, "volume": 122527.0}, {"date": "2010-12-29", "close": 1.416297, "volume": 57530.0}, {"date": "2010-12-30", "close": 1.430898, "volume": 26093.0}, {"date": "2010-12-31", "close": 1.435765, "volume": 49289.0}, {"date": "2011-01-04", "close": 1.445499, "volume": 57445.0}, {"date": "2011-01-05", "close": 1.455233, "volume": 11814.0}, {"date": "2011-01-06", "close": 1.445499, "volume": 93785.0}, {"date": "2011-01-07", "close": 1.455233, "volume": 97760.0}, {"date": "2011-01-10", "close": 1.489302, "volume": 211912.0}, {"date": "2011-01-11", "close": 1.503903, "volume": 125310.0}, {"date": "2011-01-12", "close": 1.503903, "volume": 47214.0}, {"date": "2011-01-13", "close": 1.499036, "volume": 28930.0}, {"date": "2011-01-14", "close": 1.503903, "volume": 18081.0}, {"date": "2011-01-17", "close": 1.528238, "volume": 62522.0}, {"date": "2011-01-18", "close": 1.552573, "volume": 279585.0}, {"date": "2011-01-19", "close": 1.542839, "volume": 28162.0}, {"date": "2011-01-20", "close": 1.537972, "volume": 53680.0}, {"date": "2011-01-21", "close": 1.518504, "volume": 77666.0}, {"date": "2011-01-24", "close": 1.523371, "volume": 72018.0}, {"date": "2011-01-25", "close": 1.50877, "volume": 75956.0}, {"date": "2011-01-27", "close": 1.50877, "volume": 12027.0}, {"date": "2011-01-28", "close": 1.50877, "volume": 30777.0}, {"date": "2011-01-31", "close": 1.489302, "volume": 46343.0}, {"date": "2011-02-01", "close": 1.499036, "volume": 63077.0}, {"date": "2011-02-02", "close": 1.518504, "volume": 95017.0}, {"date": "2011-02-03", "close": 1.50877, "volume": 100331.0}, {"date": "2011-02-04", "close": 1.518504, "volume": 11802.0}, {"date": "2011-02-07", "close": 1.528238, "volume": 53031.0}, {"date": "2011-02-08", "close": 1.55744, "volume": 89738.0}, {"date": "2011-02-09", "close": 1.552573, "volume": 61953.0}, {"date": "2011-02-10", "close": 1.537972, "volume": 22837.0}, {"date": "2011-02-11", "close": 1.55744, "volume": 122576.0}, {"date": "2011-02-14", "close": 1.552573, "volume": 56907.0}, {"date": "2011-02-15", "close": 1.567174, "volume": 61427.0}, {"date": "2011-02-16", "close": 1.55744, "volume": 58128.0}, {"date": "2011-02-17", "close": 1.572041, "volume": 52116.0}, {"date": "2011-02-18", "close": 1.591509, "volume": 60866.0}, {"date": "2011-02-21", "close": 1.591509, "volume": 150296.0}, {"date": "2011-02-22", "close": 1.586642, "volume": 70090.0}, {"date": "2011-02-23", "close": 1.601243, "volume": 90199.0}, {"date": "2011-02-24", "close": 1.596376, "volume": 69575.0}, {"date": "2011-02-25", "close": 1.615844, "volume": 136791.0}, {"date": "2011-02-28", "close": 1.547706, "volume": 78048.0}, {"date": "2011-03-01", "close": 1.55744, "volume": 120609.0}, {"date": "2011-03-03", "close": 1.523371, "volume": 55524.0}, {"date": "2011-03-04", "close": 1.50877, "volume": 35956.0}, {"date": "2011-03-07", "close": 1.547706, "volume": 206693.0}, {"date": "2011-03-08", "close": 1.567174, "volume": 175117.0}, {"date": "2011-03-09", "close": 1.581775, "volume": 87325.0}, {"date": "2011-03-10", "close": 1.55744, "volume": 179987.0}, {"date": "2011-03-11", "close": 1.528238, "volume": 148839.0}, {"date": "2011-03-14", "close": 1.494169, "volume": 200057.0}, {"date": "2011-03-15", "close": 1.494169, "volume": 131703.0}, {"date": "2011-03-16", "close": 1.518504, "volume": 48298.0}, {"date": "2011-03-17", "close": 1.537972, "volume": 127742.0}, {"date": "2011-03-18", "close": 1.596376, "volume": 84095.0}, {"date": "2011-03-21", "close": 1.610977, "volume": 185782.0}, {"date": "2011-03-22", "close": 1.630445, "volume": 122424.0}, {"date": "2011-03-23", "close": 1.60611, "volume": 135641.0}, {"date": "2011-03-24", "close": 1.596376, "volume": 54459.0}, {"date": "2011-03-25", "close": 1.596376, "volume": 54615.0}, {"date": "2011-03-28", "close": 1.576908, "volume": 61662.0}, {"date": "2011-03-29", "close": 1.576908, "volume": 22531.0}, {"date": "2011-03-30", "close": 1.567174, "volume": 30895.0}, {"date": "2011-03-31", "close": 1.562307, "volume": 31995.0}, {"date": "2011-04-01", "close": 1.55744, "volume": 30683.0}, {"date": "2011-04-04", "close": 1.576908, "volume": 42516.0}, {"date": "2011-04-05", "close": 1.567174, "volume": 37444.0}, {"date": "2011-04-06", "close": 1.576908, "volume": 21290.0}, {"date": "2011-04-07", "close": 1.547706, "volume": 58107.0}, {"date": "2011-04-08", "close": 1.537972, "volume": 48322.0}, {"date": "2011-04-11", "close": 1.518504, "volume": 172859.0}, {"date": "2011-04-12", "close": 1.528238, "volume": 69212.0}, {"date": "2011-04-13", "close": 1.523371, "volume": 11948.0}, {"date": "2011-04-14", "close": 1.533105, "volume": 97385.0}, {"date": "2011-04-15", "close": 1.518504, "volume": 66133.0}, {"date": "2011-04-18", "close": 1.523371, "volume": 76329.0}, {"date": "2011-04-19", "close": 1.533105, "volume": 36793.0}, {"date": "2011-04-20", "close": 1.562307, "volume": 79135.0}, {"date": "2011-04-21", "close": 1.586642, "volume": 199631.0}, {"date": "2011-04-27", "close": 1.576908, "volume": 119549.0}, {"date": "2011-04-28", "close": 1.586642, "volume": 21608.0}, {"date": "2011-04-29", "close": 1.567174, "volume": 85761.0}, {"date": "2011-05-02", "close": 1.567174, "volume": 12195.0}, {"date": "2011-05-03", "close": 1.586642, "volume": 8219.0}, {"date": "2011-05-04", "close": 1.567174, "volume": 28046.0}, {"date": "2011-05-05", "close": 1.596376, "volume": 14546.0}, {"date": "2011-05-06", "close": 1.576908, "volume": 14896.0}, {"date": "2011-05-09", "close": 1.581775, "volume": 149880.0}, {"date": "2011-05-10", "close": 1.572041, "volume": 60920.0}, {"date": "2011-05-11", "close": 1.576908, "volume": 49550.0}, {"date": "2011-05-12", "close": 1.581775, "volume": 48384.0}, {"date": "2011-05-13", "close": 1.581775, "volume": 40342.0}, {"date": "2011-05-16", "close": 1.55744, "volume": 66850.0}, {"date": "2011-05-17", "close": 1.523371, "volume": 76536.0}, {"date": "2011-05-18", "close": 1.55744, "volume": 36682.0}, {"date": "2011-05-19", "close": 1.528238, "volume": 57717.0}, {"date": "2011-05-20", "close": 1.528238, "volume": 53068.0}, {"date": "2011-05-23", "close": 1.537972, "volume": 3560.0}, {"date": "2011-05-24", "close": 1.528238, "volume": 59617.0}, {"date": "2011-05-25", "close": 1.50877, "volume": 113781.0}, {"date": "2011-05-26", "close": 1.513637, "volume": 27261.0}, {"date": "2011-05-27", "close": 1.542839, "volume": 21462.0}, {"date": "2011-05-30", "close": 1.513637, "volume": 113780.0}, {"date": "2011-05-31", "close": 1.523371, "volume": 30449.0}, {"date": "2011-06-01", "close": 1.537972, "volume": 7657.0}, {"date": "2011-06-02", "close": 1.533105, "volume": 34164.0}, {"date": "2011-06-03", "close": 1.518504, "volume": 14074.0}, {"date": "2011-06-06", "close": 1.50877, "volume": 42259.0}, {"date": "2011-06-07", "close": 1.513637, "volume": 84658.0}, {"date": "2011-06-08", "close": 1.523371, "volume": 51391.0}, {"date": "2011-06-09", "close": 1.523371, "volume": 5430.0}, {"date": "2011-06-10", "close": 1.547706, "volume": 25201.0}, {"date": "2011-06-14", "close": 1.542839, "volume": 49954.0}, {"date": "2011-06-15", "close": 1.528238, "volume": 639.0}, {"date": "2011-06-16", "close": 1.533105, "volume": 26877.0}, {"date": "2011-06-17", "close": 1.552573, "volume": 25467.0}, {"date": "2011-06-20", "close": 1.542839, "volume": 93186.0}, {"date": "2011-06-21", "close": 1.50877, "volume": 69214.0}, {"date": "2011-06-22", "close": 1.542839, "volume": 50029.0}, {"date": "2011-06-23", "close": 1.537972, "volume": 8162.0}, {"date": "2011-06-24", "close": 1.513637, "volume": 13796.0}, {"date": "2011-06-27", "close": 1.499036, "volume": 85987.0}, {"date": "2011-06-28", "close": 1.464967, "volume": 222560.0}, {"date": "2011-06-29", "close": 1.499036, "volume": 33306.0}, {"date": "2011-06-30", "close": 1.513637, "volume": 60781.0}, {"date": "2011-07-01", "close": 1.513637, "volume": 32490.0}, {"date": "2011-07-04", "close": 1.547706, "volume": 100040.0}, {"date": "2011-07-05", "close": 1.533105, "volume": 1130.0}, {"date": "2011-07-06", "close": 1.533105, "volume": 8694.0}, {"date": "2011-07-07", "close": 1.547706, "volume": 11301.0}, {"date": "2011-07-08", "close": 1.552573, "volume": 23629.0}, {"date": "2011-07-11", "close": 1.547706, "volume": 13694.0}, {"date": "2011-07-12", "close": 1.533105, "volume": 40569.0}, {"date": "2011-07-13", "close": 1.518504, "volume": 21075.0}, {"date": "2011-07-14", "close": 1.50877, "volume": 50607.0}, {"date": "2011-07-15", "close": 1.518504, "volume": 23735.0}, {"date": "2011-07-18", "close": 1.499036, "volume": 38424.0}, {"date": "2011-07-19", "close": 1.537972, "volume": 50552.0}, {"date": "2011-07-20", "close": 1.528238, "volume": 33717.0}, {"date": "2011-07-21", "close": 1.537972, "volume": 39846.0}, {"date": "2011-07-22", "close": 1.552573, "volume": 15410.0}, {"date": "2011-07-25", "close": 1.537972, "volume": 13355.0}, {"date": "2011-07-26", "close": 1.547706, "volume": 36590.0}, {"date": "2011-07-27", "close": 1.537972, "volume": 85641.0}, {"date": "2011-07-28", "close": 1.552573, "volume": 7519.0}, {"date": "2011-07-29", "close": 1.537972, "volume": 27036.0}, {"date": "2011-08-01", "close": 1.547706, "volume": 54157.0}, {"date": "2011-08-02", "close": 1.537972, "volume": 20341.0}, {"date": "2011-08-03", "close": 1.499036, "volume": 168399.0}, {"date": "2011-08-04", "close": 1.479568, "volume": 83857.0}, {"date": "2011-08-05", "close": 1.440632, "volume": 143681.0}, {"date": "2011-08-08", "close": 1.382228, "volume": 806404.0}, {"date": "2011-08-09", "close": 1.343292, "volume": 1041664.0}, {"date": "2011-08-10", "close": 1.391962, "volume": 241980.0}, {"date": "2011-08-11", "close": 1.41143, "volume": 143988.0}, {"date": "2011-08-12", "close": 1.41143, "volume": 51291.0}, {"date": "2011-08-15", "close": 1.440632, "volume": 121566.0}, {"date": "2011-08-16", "close": 1.421164, "volume": 149948.0}, {"date": "2011-08-17", "close": 1.421164, "volume": 90867.0}, {"date": "2011-08-18", "close": 1.401696, "volume": 121990.0}, {"date": "2011-08-19", "close": 1.36276, "volume": 43867.0}, {"date": "2011-08-22", "close": 1.372494, "volume": 35873.0}, {"date": "2011-08-23", "close": 1.377361, "volume": 45973.0}, {"date": "2011-08-24", "close": 1.382228, "volume": 156195.0}, {"date": "2011-08-25", "close": 1.382228, "volume": 245212.0}, {"date": "2011-08-26", "close": 1.382228, "volume": 1064567.0}, {"date": "2011-08-29", "close": 1.421164, "volume": 104134.0}, {"date": "2011-08-30", "close": 1.440632, "volume": 75506.0}, {"date": "2011-08-31", "close": 1.479568, "volume": 84893.0}, {"date": "2011-09-01", "close": 1.469834, "volume": 36736.0}, {"date": "2011-09-02", "close": 1.421164, "volume": 20862.0}, {"date": "2011-09-05", "close": 1.396829, "volume": 37773.0}, {"date": "2011-09-06", "close": 1.382228, "volume": 20126.0}, {"date": "2011-09-07", "close": 1.372494, "volume": 5684.0}, {"date": "2011-09-08", "close": 1.372494, "volume": 3082.0}, {"date": "2011-09-09", "close": 1.372494, "volume": 29585.0}, {"date": "2011-09-12", "close": 1.353026, "volume": 191278.0}, {"date": "2011-09-13", "close": 1.348159, "volume": 81882.0}, {"date": "2011-09-14", "close": 1.372494, "volume": 4114.0}, {"date": "2011-09-15", "close": 1.372494, "volume": 58460.0}, {"date": "2011-09-16", "close": 1.372494, "volume": 5643.0}, {"date": "2011-09-19", "close": 1.41143, "volume": 446.0}, {"date": "2011-09-20", "close": 1.396829, "volume": 7089.0}, {"date": "2011-09-21", "close": 1.406563, "volume": 11814.0}, {"date": "2011-09-22", "close": 1.382228, "volume": 32984.0}, {"date": "2011-09-23", "close": 1.36276, "volume": 81532.0}, {"date": "2011-09-26", "close": 1.36276, "volume": 29279.0}, {"date": "2011-09-27", "close": 1.343292, "volume": 60976.0}, {"date": "2011-09-28", "close": 1.343292, "volume": 19989.0}, {"date": "2011-09-29", "close": 1.36276, "volume": 24965.0}, {"date": "2011-09-30", "close": 1.372494, "volume": 5506.0}, {"date": "2011-10-03", "close": 1.353026, "volume": 13355.0}, {"date": "2011-10-04", "close": 1.338425, "volume": 11587.0}, {"date": "2011-10-05", "close": 1.348159, "volume": 16028.0}, {"date": "2011-10-06", "close": 1.353026, "volume": 42925.0}, {"date": "2011-10-07", "close": 1.382228, "volume": 93473.0}, {"date": "2011-10-10", "close": 1.382228, "volume": 7587.0}, {"date": "2011-10-11", "close": 1.406563, "volume": 57069.0}, {"date": "2011-10-12", "close": 1.401696, "volume": 49772.0}, {"date": "2011-10-13", "close": 1.41143, "volume": 78606.0}, {"date": "2011-10-14", "close": 1.4601, "volume": 107311.0}, {"date": "2011-10-17", "close": 1.450366, "volume": 11814.0}, {"date": "2011-10-18", "close": 1.421164, "volume": 16094.0}, {"date": "2011-10-19", "close": 1.430898, "volume": 44632.0}, {"date": "2011-10-20", "close": 1.455233, "volume": 2055.0}, {"date": "2011-10-21", "close": 1.4601, "volume": 42942.0}, {"date": "2011-10-24", "close": 1.430898, "volume": 26707.0}, {"date": "2011-10-25", "close": 1.430898, "volume": 13760.0}, {"date": "2011-10-26", "close": 1.435765, "volume": 825.0}, {"date": "2011-10-27", "close": 1.450366, "volume": 18822.0}, {"date": "2011-10-28", "close": 1.479568, "volume": 108133.0}, {"date": "2011-10-31", "close": 1.435765, "volume": 137418.0}, {"date": "2011-11-01", "close": 1.430898, "volume": 16547.0}, {"date": "2011-11-03", "close": 1.440632, "volume": 12029.0}, {"date": "2011-11-04", "close": 1.430898, "volume": 88947.0}, {"date": "2011-11-07", "close": 1.430898, "volume": 17743.0}, {"date": "2011-11-08", "close": 1.430898, "volume": 21784.0}, {"date": "2011-11-09", "close": 1.430898, "volume": 21574.0}, {"date": "2011-11-10", "close": 1.450366, "volume": 22293.0}, {"date": "2011-11-11", "close": 1.469834, "volume": 10294.0}, {"date": "2011-11-14", "close": 1.4601, "volume": 19570.0}, {"date": "2011-11-15", "close": 1.430898, "volume": 46137.0}, {"date": "2011-11-16", "close": 1.440632, "volume": 10273.0}, {"date": "2011-11-17", "close": 1.4601, "volume": 111954.0}, {"date": "2011-11-18", "close": 1.4601, "volume": 69774.0}, {"date": "2011-11-21", "close": 1.430898, "volume": 18492.0}, {"date": "2011-11-22", "close": 1.440632, "volume": 67252.0}, {"date": "2011-11-23", "close": 1.430898, "volume": 52182.0}, {"date": "2011-11-24", "close": 1.440632, "volume": 74390.0}, {"date": "2011-11-25", "close": 1.430898, "volume": 42195.0}, {"date": "2011-11-28", "close": 1.435765, "volume": 63232.0}, {"date": "2011-11-29", "close": 1.430898, "volume": 1392.0}, {"date": "2011-11-30", "close": 1.416297, "volume": 16342.0}, {"date": "2011-12-01", "close": 1.440632, "volume": 25570.0}, {"date": "2011-12-02", "close": 1.440632, "volume": 114893.0}, {"date": "2011-12-05", "close": 1.440632, "volume": 95952.0}, {"date": "2011-12-06", "close": 1.440632, "volume": 31048.0}, {"date": "2011-12-07", "close": 1.435765, "volume": 61698.0}, {"date": "2011-12-08", "close": 1.445499, "volume": 97349.0}, {"date": "2011-12-09", "close": 1.440632, "volume": 7853.0}, {"date": "2011-12-12", "close": 1.435765, "volume": 36360.0}, {"date": "2011-12-13", "close": 1.421164, "volume": 45456.0}, {"date": "2011-12-14", "close": 1.421164, "volume": 36467.0}, {"date": "2011-12-15", "close": 1.440632, "volume": 21250.0}, {"date": "2011-12-16", "close": 1.430898, "volume": 53728.0}, {"date": "2011-12-19", "close": 1.391962, "volume": 261820.0}, {"date": "2011-12-20", "close": 1.401696, "volume": 24190.0}, {"date": "2011-12-21", "close": 1.41143, "volume": 38865.0}, {"date": "2011-12-22", "close": 1.41143, "volume": 26094.0}, {"date": "2011-12-23", "close": 1.421164, "volume": 28179.0}, {"date": "2011-12-28", "close": 1.440632, "volume": 18220.0}, {"date": "2011-12-29", "close": 1.421164, "volume": 15994.0}, {"date": "2011-12-30", "close": 1.440632, "volume": 39085.0}, {"date": "2012-01-03", "close": 1.430898, "volume": 18552.0}, {"date": "2012-01-04", "close": 1.450366, "volume": 41063.0}, {"date": "2012-01-05", "close": 1.440632, "volume": 23115.0}, {"date": "2012-01-06", "close": 1.445499, "volume": 56503.0}, {"date": "2012-01-09", "close": 1.440632, "volume": 40066.0}, {"date": "2012-01-10", "close": 1.435765, "volume": 20444.0}, {"date": "2012-01-11", "close": 1.455233, "volume": 39038.0}, {"date": "2012-01-12", "close": 1.450366, "volume": 5198.0}, {"date": "2012-01-13", "close": 1.450366, "volume": 23343.0}, {"date": "2012-01-16", "close": 1.435765, "volume": 37025.0}, {"date": "2012-01-17", "close": 1.450366, "volume": 106543.0}, {"date": "2012-01-18", "close": 1.450366, "volume": 36059.0}, {"date": "2012-01-19", "close": 1.450366, "volume": 49687.0}, {"date": "2012-01-20", "close": 1.4601, "volume": 17123.0}, {"date": "2012-01-23", "close": 1.445499, "volume": 62840.0}, {"date": "2012-01-24", "close": 1.435765, "volume": 59583.0}, {"date": "2012-01-25", "close": 1.450366, "volume": 31796.0}, {"date": "2012-01-27", "close": 1.450366, "volume": 54188.0}, {"date": "2012-01-30", "close": 1.450366, "volume": 20197.0}, {"date": "2012-01-31", "close": 1.479568, "volume": 56043.0}, {"date": "2012-02-01", "close": 1.464967, "volume": 43445.0}, {"date": "2012-02-02", "close": 1.537972, "volume": 61371.0}, {"date": "2012-02-03", "close": 1.547706, "volume": 47185.0}, {"date": "2012-02-06", "close": 1.55744, "volume": 151217.0}, {"date": "2012-02-07", "close": 1.547706, "volume": 29792.0}, {"date": "2012-02-08", "close": 1.55744, "volume": 92765.0}, {"date": "2012-02-09", "close": 1.542839, "volume": 29408.0}, {"date": "2012-02-10", "close": 1.547706, "volume": 60201.0}, {"date": "2012-02-13", "close": 1.537972, "volume": 40463.0}, {"date": "2012-02-14", "close": 1.523371, "volume": 36451.0}, {"date": "2012-02-15", "close": 1.50877, "volume": 122859.0}, {"date": "2012-02-16", "close": 1.518504, "volume": 1438.0}, {"date": "2012-02-17", "close": 1.513637, "volume": 32576.0}, {"date": "2012-02-20", "close": 1.528238, "volume": 73704.0}, {"date": "2012-02-21", "close": 1.528238, "volume": 35791.0}, {"date": "2012-02-22", "close": 1.528238, "volume": 34015.0}, {"date": "2012-02-23", "close": 1.542839, "volume": 12868.0}, {"date": "2012-02-24", "close": 1.542839, "volume": 47021.0}, {"date": "2012-02-27", "close": 1.537972, "volume": 132883.0}, {"date": "2012-02-28", "close": 1.542839, "volume": 105147.0}, {"date": "2012-02-29", "close": 1.547706, "volume": 98584.0}, {"date": "2012-03-01", "close": 1.547706, "volume": 55174.0}, {"date": "2012-03-02", "close": 1.55744, "volume": 60999.0}, {"date": "2012-03-05", "close": 1.591509, "volume": 212703.0}, {"date": "2012-03-06", "close": 1.610977, "volume": 63273.0}, {"date": "2012-03-07", "close": 1.55744, "volume": 45205.0}, {"date": "2012-03-08", "close": 1.60611, "volume": 115901.0}, {"date": "2012-03-09", "close": 1.547706, "volume": 42526.0}, {"date": "2012-03-12", "close": 1.552573, "volume": 54582.0}, {"date": "2012-03-13", "close": 1.547706, "volume": 30903.0}, {"date": "2012-03-14", "close": 1.547706, "volume": 72898.0}, {"date": "2012-03-15", "close": 1.547706, "volume": 55156.0}, {"date": "2012-03-16", "close": 1.552573, "volume": 41249.0}, {"date": "2012-03-19", "close": 1.537972, "volume": 101867.0}, {"date": "2012-03-20", "close": 1.552573, "volume": 78972.0}, {"date": "2012-03-21", "close": 1.528238, "volume": 34931.0}, {"date": "2012-03-22", "close": 1.528238, "volume": 76603.0}, {"date": "2012-03-23", "close": 1.547706, "volume": 16935.0}, {"date": "2012-03-26", "close": 1.542839, "volume": 43422.0}, {"date": "2012-03-27", "close": 1.547706, "volume": 38632.0}, {"date": "2012-03-28", "close": 1.537972, "volume": 107070.0}, {"date": "2012-03-29", "close": 1.537972, "volume": 39118.0}, {"date": "2012-03-30", "close": 1.55744, "volume": 68660.0}, {"date": "2012-04-02", "close": 1.567174, "volume": 393796.0}, {"date": "2012-04-03", "close": 1.60611, "volume": 197498.0}, {"date": "2012-04-04", "close": 1.60611, "volume": 36303.0}, {"date": "2012-04-05", "close": 1.60611, "volume": 29792.0}, {"date": "2012-04-10", "close": 1.586642, "volume": 79348.0}, {"date": "2012-04-11", "close": 1.576908, "volume": 66879.0}, {"date": "2012-04-12", "close": 1.586642, "volume": 24372.0}, {"date": "2012-04-13", "close": 1.60611, "volume": 71877.0}, {"date": "2012-04-16", "close": 1.625578, "volume": 72633.0}, {"date": "2012-04-17", "close": 1.601243, "volume": 12071.0}, {"date": "2012-04-18", "close": 1.620711, "volume": 44276.0}, {"date": "2012-04-19", "close": 1.625578, "volume": 141657.0}, {"date": "2012-04-20", "close": 1.645046, "volume": 91772.0}, {"date": "2012-04-23", "close": 1.615, "volume": 189688.0}, {"date": "2012-04-24", "close": 1.6, "volume": 57123.0}, {"date": "2012-04-26", "close": 1.6, "volume": 50401.0}, {"date": "2012-04-27", "close": 1.61, "volume": 21210.0}, {"date": "2012-04-30", "close": 1.61, "volume": 67482.0}, {"date": "2012-05-01", "close": 1.6, "volume": 96660.0}, {"date": "2012-05-02", "close": 1.6, "volume": 103000.0}, {"date": "2012-05-03", "close": 1.6, "volume": 60755.0}, {"date": "2012-05-04", "close": 1.6, "volume": 91519.0}, {"date": "2012-05-07", "close": 1.58, "volume": 97325.0}, {"date": "2012-05-08", "close": 1.59, "volume": 15740.0}, {"date": "2012-05-09", "close": 1.58, "volume": 134664.0}, {"date": "2012-05-10", "close": 1.58, "volume": 43851.0}, {"date": "2012-05-11", "close": 1.59, "volume": 5000.0}, {"date": "2012-05-14", "close": 1.58, "volume": 28474.0}, {"date": "2012-05-15", "close": 1.59, "volume": 39100.0}, {"date": "2012-05-16", "close": 1.56, "volume": 46462.0}, {"date": "2012-05-17", "close": 1.545, "volume": 59765.0}, {"date": "2012-05-18", "close": 1.54, "volume": 124594.0}, {"date": "2012-05-21", "close": 1.505, "volume": 93426.0}, {"date": "2012-05-22", "close": 1.53, "volume": 39160.0}, {"date": "2012-05-23", "close": 1.53, "volume": 16192.0}, {"date": "2012-05-24", "close": 1.52, "volume": 11630.0}, {"date": "2012-05-25", "close": 1.53, "volume": 10000.0}, {"date": "2012-05-28", "close": 1.545, "volume": 82750.0}, {"date": "2012-05-29", "close": 1.56, "volume": 20433.0}, {"date": "2012-05-30", "close": 1.545, "volume": 71000.0}, {"date": "2012-05-31", "close": 1.55, "volume": 2238.0}, {"date": "2012-06-01", "close": 1.55, "volume": 3273.0}, {"date": "2012-06-04", "close": 1.535, "volume": 42754.0}, {"date": "2012-06-05", "close": 1.545, "volume": 24250.0}, {"date": "2012-06-06", "close": 1.52, "volume": 31275.0}, {"date": "2012-06-07", "close": 1.525, "volume": 57707.0}, {"date": "2012-06-08", "close": 1.54, "volume": 51000.0}, {"date": "2012-06-12", "close": 1.5, "volume": 70486.0}, {"date": "2012-06-13", "close": 1.52, "volume": 51156.0}, {"date": "2012-06-14", "close": 1.545, "volume": 12500.0}, {"date": "2012-06-15", "close": 1.515, "volume": 63939.0}, {"date": "2012-06-18", "close": 1.53, "volume": 8400.0}, {"date": "2012-06-19", "close": 1.52, "volume": 8306.0}, {"date": "2012-06-20", "close": 1.54, "volume": 105514.0}, {"date": "2012-06-21", "close": 1.52, "volume": 64449.0}, {"date": "2012-06-22", "close": 1.545, "volume": 14000.0}, {"date": "2012-06-25", "close": 1.51, "volume": 35712.0}, {"date": "2012-06-26", "close": 1.51, "volume": 46396.0}, {"date": "2012-06-27", "close": 1.51, "volume": 11000.0}, {"date": "2012-06-28", "close": 1.52, "volume": 33000.0}, {"date": "2012-06-29", "close": 1.54, "volume": 29413.0}, {"date": "2012-07-02", "close": 1.545, "volume": 63041.0}, {"date": "2012-07-03", "close": 1.58, "volume": 13970.0}, {"date": "2012-07-04", "close": 1.545, "volume": 18000.0}, {"date": "2012-07-05", "close": 1.55, "volume": 7371.0}, {"date": "2012-07-06", "close": 1.57, "volume": 35062.0}, {"date": "2012-07-09", "close": 1.545, "volume": 15534.0}, {"date": "2012-07-10", "close": 1.555, "volume": 14130.0}, {"date": "2012-07-11", "close": 1.58, "volume": 24601.0}, {"date": "2012-07-12", "close": 1.58, "volume": 41300.0}, {"date": "2012-07-13", "close": 1.58, "volume": 41300.0}, {"date": "2012-07-16", "close": 1.55, "volume": 5780.0}, {"date": "2012-07-17", "close": 1.545, "volume": 63297.0}, {"date": "2012-07-18", "close": 1.56, "volume": 9490.0}, {"date": "2012-07-19", "close": 1.56, "volume": 33178.0}, {"date": "2012-07-20", "close": 1.56, "volume": 6441.0}, {"date": "2012-07-23", "close": 1.575, "volume": 101865.0}, {"date": "2012-07-24", "close": 1.58, "volume": 38263.0}, {"date": "2012-07-25", "close": 1.59, "volume": 38806.0}, {"date": "2012-07-26", "close": 1.6, "volume": 50400.0}, {"date": "2012-07-27", "close": 1.59, "volume": 73000.0}, {"date": "2012-07-30", "close": 1.59, "volume": 13442.0}, {"date": "2012-07-31", "close": 1.6, "volume": 31389.0}, {"date": "2012-08-01", "close": 1.6, "volume": 106771.0}, {"date": "2012-08-02", "close": 1.6, "volume": 18500.0}, {"date": "2012-08-03", "close": 1.605, "volume": 63266.0}, {"date": "2012-08-06", "close": 1.62, "volume": 74440.0}, {"date": "2012-08-07", "close": 1.63, "volume": 140920.0}, {"date": "2012-08-08", "close": 1.64, "volume": 24500.0}, {"date": "2012-08-09", "close": 1.64, "volume": 25750.0}, {"date": "2012-08-10", "close": 1.61, "volume": 25334.0}, {"date": "2012-08-13", "close": 1.62, "volume": 91724.0}, {"date": "2012-08-14", "close": 1.635, "volume": 53970.0}, {"date": "2012-08-15", "close": 1.615, "volume": 12500.0}, {"date": "2012-08-16", "close": 1.625, "volume": 30091.0}, {"date": "2012-08-17", "close": 1.63, "volume": 43804.0}, {"date": "2012-08-20", "close": 1.62, "volume": 126950.0}, {"date": "2012-08-21", "close": 1.62, "volume": 106994.0}, {"date": "2012-08-22", "close": 1.625, "volume": 75528.0}, {"date": "2012-08-23", "close": 1.62, "volume": 69937.0}, {"date": "2012-08-24", "close": 1.62, "volume": 26123.0}, {"date": "2012-08-27", "close": 1.64, "volume": 57734.0}, {"date": "2012-08-28", "close": 1.615, "volume": 70986.0}, {"date": "2012-08-29", "close": 1.63, "volume": 93540.0}, {"date": "2012-08-30", "close": 1.645, "volume": 12363.0}, {"date": "2012-08-31", "close": 1.605, "volume": 115778.0}, {"date": "2012-09-03", "close": 1.63, "volume": 35215.0}, {"date": "2012-09-04", "close": 1.61, "volume": 89302.0}, {"date": "2012-09-05", "close": 1.625, "volume": 67123.0}, {"date": "2012-09-07", "close": 1.625, "volume": 107515.0}, {"date": "2012-09-10", "close": 1.645, "volume": 181900.0}, {"date": "2012-09-11", "close": 1.635, "volume": 221976.0}, {"date": "2012-09-12", "close": 1.64, "volume": 102928.0}, {"date": "2012-09-13", "close": 1.64, "volume": 32775.0}, {"date": "2012-09-14", "close": 1.64, "volume": 434278.0}, {"date": "2012-09-17", "close": 1.575, "volume": 189699.0}, {"date": "2012-09-18", "close": 1.585, "volume": 118996.0}, {"date": "2012-09-19", "close": 1.57, "volume": 71073.0}, {"date": "2012-09-20", "close": 1.58, "volume": 25917.0}, {"date": "2012-09-21", "close": 1.575, "volume": 50967.0}, {"date": "2012-09-24", "close": 1.57, "volume": 132920.0}, {"date": "2012-09-25", "close": 1.58, "volume": 42034.0}, {"date": "2012-09-26", "close": 1.575, "volume": 71442.0}, {"date": "2012-09-27", "close": 1.58, "volume": 110534.0}, {"date": "2012-09-28", "close": 1.58, "volume": 75477.0}, {"date": "2012-10-01", "close": 1.58, "volume": 19650.0}, {"date": "2012-10-02", "close": 1.58, "volume": 84005.0}, {"date": "2012-10-03", "close": 1.58, "volume": 54056.0}, {"date": "2012-10-04", "close": 1.57, "volume": 87387.0}, {"date": "2012-10-05", "close": 1.58, "volume": 62968.0}, {"date": "2012-10-08", "close": 1.585, "volume": 99608.0}, {"date": "2012-10-09", "close": 1.6, "volume": 126969.0}, {"date": "2012-10-10", "close": 1.6, "volume": 12487.0}, {"date": "2012-10-11", "close": 1.6, "volume": 135821.0}, {"date": "2012-10-12", "close": 1.6, "volume": 44038.0}, {"date": "2012-10-15", "close": 1.59, "volume": 32410.0}, {"date": "2012-10-16", "close": 1.59, "volume": 63027.0}, {"date": "2012-10-17", "close": 1.595, "volume": 175433.0}, {"date": "2012-10-18", "close": 1.6, "volume": 96400.0}, {"date": "2012-10-19", "close": 1.605, "volume": 37225.0}, {"date": "2012-10-22", "close": 1.605, "volume": 144850.0}, {"date": "2012-10-23", "close": 1.61, "volume": 97845.0}, {"date": "2012-10-24", "close": 1.605, "volume": 19200.0}, {"date": "2012-10-25", "close": 1.605, "volume": 53150.0}, {"date": "2012-10-26", "close": 1.61, "volume": 110784.0}, {"date": "2012-10-29", "close": 1.6, "volume": 74872.0}, {"date": "2012-10-30", "close": 1.61, "volume": 79685.0}, {"date": "2012-10-31", "close": 1.61, "volume": 90543.0}, {"date": "2012-11-01", "close": 1.605, "volume": 33682.0}, {"date": "2012-11-02", "close": 1.61, "volume": 123117.0}, {"date": "2012-11-05", "close": 1.615, "volume": 141075.0}, {"date": "2012-11-06", "close": 1.615, "volume": 82874.0}, {"date": "2012-11-07", "close": 1.625, "volume": 80012.0}, {"date": "2012-11-08", "close": 1.605, "volume": 26242.0}, {"date": "2012-11-09", "close": 1.62, "volume": 212673.0}, {"date": "2012-11-12", "close": 1.64, "volume": 139030.0}, {"date": "2012-11-13", "close": 1.62, "volume": 34650.0}, {"date": "2012-11-14", "close": 1.605, "volume": 148980.0}, {"date": "2012-11-15", "close": 1.63, "volume": 47011.0}, {"date": "2012-11-16", "close": 1.63, "volume": 90251.0}, {"date": "2012-11-19", "close": 1.625, "volume": 67433.0}, {"date": "2012-11-20", "close": 1.625, "volume": 30318.0}, {"date": "2012-11-21", "close": 1.625, "volume": 49404.0}, {"date": "2012-11-22", "close": 1.61, "volume": 110082.0}, {"date": "2012-11-23", "close": 1.61, "volume": 63722.0}, {"date": "2012-11-26", "close": 1.62, "volume": 45514.0}, {"date": "2012-11-27", "close": 1.625, "volume": 107292.0}, {"date": "2012-11-28", "close": 1.615, "volume": 131472.0}, {"date": "2012-11-29", "close": 1.625, "volume": 212948.0}, {"date": "2012-11-30", "close": 1.625, "volume": 52192.0}, {"date": "2012-12-03", "close": 1.64, "volume": 256570.0}, {"date": "2012-12-04", "close": 1.64, "volume": 200569.0}, {"date": "2012-12-05", "close": 1.65, "volume": 41009.0}, {"date": "2012-12-06", "close": 1.65, "volume": 115183.0}, {"date": "2012-12-07", "close": 1.66, "volume": 137400.0}, {"date": "2012-12-10", "close": 1.66, "volume": 187010.0}, {"date": "2012-12-11", "close": 1.66, "volume": 248700.0}, {"date": "2012-12-12", "close": 1.66, "volume": 292327.0}, {"date": "2012-12-13", "close": 1.66, "volume": 147022.0}, {"date": "2012-12-14", "close": 1.67, "volume": 173662.0}, {"date": "2012-12-17", "close": 1.665, "volume": 50080.0}, {"date": "2012-12-18", "close": 1.68, "volume": 252942.0}, {"date": "2012-12-19", "close": 1.67, "volume": 190804.0}, {"date": "2012-12-20", "close": 1.67, "volume": 186410.0}, {"date": "2012-12-21", "close": 1.67, "volume": 28769.0}, {"date": "2012-12-24", "close": 1.655, "volume": 40596.0}, {"date": "2012-12-27", "close": 1.67, "volume": 56971.0}, {"date": "2012-12-28", "close": 1.67, "volume": 32105.0}, {"date": "2012-12-31", "close": 1.67, "volume": 68616.0}, {"date": "2013-01-02", "close": 1.675, "volume": 411464.0}, {"date": "2013-01-03", "close": 1.66, "volume": 133332.0}, {"date": "2013-01-04", "close": 1.665, "volume": 109024.0}, {"date": "2013-01-07", "close": 1.67, "volume": 47637.0}, {"date": "2013-01-08", "close": 1.66, "volume": 154307.0}, {"date": "2013-01-09", "close": 1.665, "volume": 132055.0}, {"date": "2013-01-10", "close": 1.665, "volume": 188022.0}, {"date": "2013-01-11", "close": 1.67, "volume": 101998.0}, {"date": "2013-01-14", "close": 1.665, "volume": 155155.0}, {"date": "2013-01-15", "close": 1.67, "volume": 234407.0}, {"date": "2013-01-16", "close": 1.675, "volume": 135141.0}, {"date": "2013-01-17", "close": 1.67, "volume": 364709.0}, {"date": "2013-01-18", "close": 1.665, "volume": 181045.0}, {"date": "2013-01-21", "close": 1.675, "volume": 156357.0}, {"date": "2013-01-22", "close": 1.67, "volume": 350260.0}, {"date": "2013-01-23", "close": 1.67, "volume": 135345.0}, {"date": "2013-01-24", "close": 1.67, "volume": 361967.0}, {"date": "2013-01-25", "close": 1.67, "volume": 252992.0}, {"date": "2013-01-29", "close": 1.675, "volume": 315232.0}, {"date": "2013-01-30", "close": 1.69, "volume": 564279.0}, {"date": "2013-01-31", "close": 1.675, "volume": 343790.0}, {"date": "2013-02-01", "close": 1.675, "volume": 291364.0}, {"date": "2013-02-04", "close": 1.67, "volume": 1334919.0}, {"date": "2013-02-05", "close": 1.67, "volume": 321169.0}, {"date": "2013-02-06", "close": 1.68, "volume": 448666.0}, {"date": "2013-02-07", "close": 1.675, "volume": 366399.0}, {"date": "2013-02-08", "close": 1.67, "volume": 530814.0}, {"date": "2013-02-11", "close": 1.675, "volume": 387869.0}, {"date": "2013-02-12", "close": 1.675, "volume": 349937.0}, {"date": "2013-02-13", "close": 1.68, "volume": 393044.0}, {"date": "2013-02-14", "close": 1.69, "volume": 1071163.0}, {"date": "2013-02-15", "close": 1.715, "volume": 711593.0}, {"date": "2013-02-18", "close": 1.725, "volume": 855317.0}, {"date": "2013-02-19", "close": 1.73, "volume": 585966.0}, {"date": "2013-02-20", "close": 1.735, "volume": 831178.0}, {"date": "2013-02-21", "close": 1.725, "volume": 775662.0}, {"date": "2013-02-22", "close": 1.725, "volume": 368838.0}, {"date": "2013-02-25", "close": 1.72, "volume": 352362.0}, {"date": "2013-02-26", "close": 1.72, "volume": 564594.0}, {"date": "2013-02-27", "close": 1.72, "volume": 367336.0}, {"date": "2013-02-28", "close": 1.72, "volume": 403506.0}, {"date": "2013-03-01", "close": 1.72, "volume": 560512.0}, {"date": "2013-03-04", "close": 1.72, "volume": 455812.0}, {"date": "2013-03-05", "close": 1.72, "volume": 508999.0}, {"date": "2013-03-06", "close": 1.72, "volume": 550801.0}, {"date": "2013-03-07", "close": 1.72, "volume": 610776.0}, {"date": "2013-03-08", "close": 1.72, "volume": 854316.0}, {"date": "2013-03-11", "close": 1.715, "volume": 884052.0}, {"date": "2013-03-12", "close": 1.72, "volume": 924273.0}, {"date": "2013-03-13", "close": 1.715, "volume": 517654.0}, {"date": "2013-03-14", "close": 1.71, "volume": 373686.0}, {"date": "2013-03-15", "close": 1.715, "volume": 1154854.0}, {"date": "2013-03-18", "close": 1.705, "volume": 656255.0}, {"date": "2013-03-19", "close": 1.695, "volume": 515551.0}, {"date": "2013-03-20", "close": 1.695, "volume": 355758.0}, {"date": "2013-03-21", "close": 1.695, "volume": 793732.0}, {"date": "2013-03-22", "close": 1.69, "volume": 625543.0}, {"date": "2013-03-25", "close": 1.71, "volume": 1108015.0}, {"date": "2013-03-26", "close": 1.705, "volume": 618300.0}, {"date": "2013-03-27", "close": 1.71, "volume": 1369181.0}, {"date": "2013-03-28", "close": 1.705, "volume": 1189901.0}, {"date": "2013-04-02", "close": 1.705, "volume": 1087039.0}, {"date": "2013-04-03", "close": 1.705, "volume": 1481634.0}, {"date": "2013-04-04", "close": 1.695, "volume": 1011509.0}, {"date": "2013-04-05", "close": 1.695, "volume": 1414732.0}, {"date": "2013-04-08", "close": 1.695, "volume": 1780576.0}, {"date": "2013-04-09", "close": 1.7, "volume": 2049653.0}, {"date": "2013-04-10", "close": 1.7, "volume": 1352768.0}, {"date": "2013-04-11", "close": 1.71, "volume": 1533465.0}, {"date": "2013-04-12", "close": 1.71, "volume": 2435451.0}, {"date": "2013-04-15", "close": 1.705, "volume": 1565052.0}, {"date": "2013-04-16", "close": 1.72, "volume": 1775987.0}, {"date": "2013-04-17", "close": 1.66, "volume": 990854.0}, {"date": "2013-04-18", "close": 1.65, "volume": 487180.0}, {"date": "2013-04-19", "close": 1.65, "volume": 329402.0}, {"date": "2013-04-22", "close": 1.645, "volume": 246244.0}, {"date": "2013-04-23", "close": 1.64, "volume": 709383.0}, {"date": "2013-04-24", "close": 1.65, "volume": 571145.0}, {"date": "2013-04-26", "close": 1.66, "volume": 518757.0}, {"date": "2013-04-29", "close": 1.67, "volume": 595480.0}, {"date": "2013-04-30", "close": 1.68, "volume": 723145.0}, {"date": "2013-05-01", "close": 1.705, "volume": 1095231.0}, {"date": "2013-05-02", "close": 1.715, "volume": 523245.0}, {"date": "2013-05-03", "close": 1.725, "volume": 1047993.0}, {"date": "2013-05-06", "close": 1.75, "volume": 894149.0}, {"date": "2013-05-07", "close": 1.75, "volume": 523737.0}, {"date": "2013-05-08", "close": 1.755, "volume": 648898.0}, {"date": "2013-05-09", "close": 1.75, "volume": 616942.0}, {"date": "2013-05-10", "close": 1.74, "volume": 393561.0}, {"date": "2013-05-13", "close": 1.745, "volume": 494563.0}, {"date": "2013-05-14", "close": 1.76, "volume": 605431.0}, {"date": "2013-05-15", "close": 1.74, "volume": 1046534.0}, {"date": "2013-05-16", "close": 1.74, "volume": 688639.0}, {"date": "2013-05-17", "close": 1.74, "volume": 475190.0}, {"date": "2013-05-20", "close": 1.75, "volume": 493447.0}, {"date": "2013-05-21", "close": 1.745, "volume": 756361.0}, {"date": "2013-05-22", "close": 1.74, "volume": 460895.0}, {"date": "2013-05-23", "close": 1.715, "volume": 1113141.0}, {"date": "2013-05-24", "close": 1.695, "volume": 468443.0}, {"date": "2013-05-27", "close": 1.675, "volume": 462600.0}, {"date": "2013-05-28", "close": 1.695, "volume": 339124.0}, {"date": "2013-05-29", "close": 1.685, "volume": 326530.0}, {"date": "2013-05-30", "close": 1.68, "volume": 482064.0}, {"date": "2013-05-31", "close": 1.685, "volume": 221787.0}, {"date": "2013-06-03", "close": 1.685, "volume": 522727.0}, {"date": "2013-06-04", "close": 1.685, "volume": 419656.0}, {"date": "2013-06-05", "close": 1.675, "volume": 513259.0}, {"date": "2013-06-06", "close": 1.665, "volume": 430229.0}, {"date": "2013-06-07", "close": 1.645, "volume": 315763.0}, {"date": "2013-06-11", "close": 1.63, "volume": 308462.0}, {"date": "2013-06-12", "close": 1.6, "volume": 536759.0}, {"date": "2013-06-13", "close": 1.6, "volume": 546324.0}, {"date": "2013-06-14", "close": 1.63, "volume": 522057.0}, {"date": "2013-06-17", "close": 1.63, "volume": 309573.0}, {"date": "2013-06-18", "close": 1.635, "volume": 478210.0}, {"date": "2013-06-19", "close": 1.635, "volume": 362347.0}, {"date": "2013-06-20", "close": 1.63, "volume": 278975.0}, {"date": "2013-06-21", "close": 1.62, "volume": 433324.0}, {"date": "2013-06-24", "close": 1.61, "volume": 383953.0}, {"date": "2013-06-25", "close": 1.61, "volume": 490739.0}, {"date": "2013-06-26", "close": 1.63, "volume": 416788.0}, {"date": "2013-06-27", "close": 1.64, "volume": 304110.0}, {"date": "2013-06-28", "close": 1.64, "volume": 268184.0}, {"date": "2013-07-01", "close": 1.63, "volume": 192160.0}, {"date": "2013-07-02", "close": 1.64, "volume": 429922.0}, {"date": "2013-07-03", "close": 1.64, "volume": 301056.0}, {"date": "2013-07-04", "close": 1.64, "volume": 195207.0}, {"date": "2013-07-05", "close": 1.645, "volume": 436127.0}, {"date": "2013-07-08", "close": 1.635, "volume": 328081.0}, {"date": "2013-07-09", "close": 1.64, "volume": 193575.0}, {"date": "2013-07-10", "close": 1.65, "volume": 638957.0}, {"date": "2013-07-11", "close": 1.665, "volume": 687804.0}, {"date": "2013-07-12", "close": 1.665, "volume": 579410.0}, {"date": "2013-07-15", "close": 1.67, "volume": 348976.0}, {"date": "2013-07-16", "close": 1.66, "volume": 482533.0}, {"date": "2013-07-17", "close": 1.665, "volume": 660880.0}, {"date": "2013-07-18", "close": 1.66, "volume": 902979.0}, {"date": "2013-07-19", "close": 1.65, "volume": 739753.0}, {"date": "2013-07-22", "close": 1.655, "volume": 618844.0}, {"date": "2013-07-23", "close": 1.655, "volume": 1015436.0}, {"date": "2013-07-24", "close": 1.66, "volume": 786925.0}, {"date": "2013-07-25", "close": 1.665, "volume": 568433.0}, {"date": "2013-07-26", "close": 1.67, "volume": 458988.0}, {"date": "2013-07-29", "close": 1.685, "volume": 540473.0}, {"date": "2013-07-30", "close": 1.685, "volume": 351634.0}, {"date": "2013-07-31", "close": 1.695, "volume": 683352.0}, {"date": "2013-08-01", "close": 1.69, "volume": 484844.0}, {"date": "2013-08-02", "close": 1.705, "volume": 536261.0}, {"date": "2013-08-05", "close": 1.73, "volume": 671894.0}, {"date": "2013-08-06", "close": 1.74, "volume": 636413.0}, {"date": "2013-08-07", "close": 1.73, "volume": 506008.0}, {"date": "2013-08-08", "close": 1.75, "volume": 531852.0}, {"date": "2013-08-09", "close": 1.745, "volume": 566670.0}, {"date": "2013-08-12", "close": 1.765, "volume": 472275.0}, {"date": "2013-08-13", "close": 1.78, "volume": 509291.0}, {"date": "2013-08-14", "close": 1.795, "volume": 445437.0}, {"date": "2013-08-15", "close": 1.78, "volume": 738426.0}, {"date": "2013-08-16", "close": 1.81, "volume": 560004.0}, {"date": "2013-08-19", "close": 1.805, "volume": 289411.0}, {"date": "2013-08-20", "close": 1.79, "volume": 584422.0}, {"date": "2013-08-21", "close": 1.805, "volume": 321808.0}, {"date": "2013-08-22", "close": 1.825, "volume": 285232.0}, {"date": "2013-08-23", "close": 1.84, "volume": 406643.0}, {"date": "2013-08-26", "close": 1.84, "volume": 246845.0}, {"date": "2013-08-27", "close": 1.835, "volume": 473160.0}, {"date": "2013-08-28", "close": 1.835, "volume": 678576.0}, {"date": "2013-08-29", "close": 1.84, "volume": 379036.0}, {"date": "2013-08-30", "close": 1.835, "volume": 365947.0}, {"date": "2013-09-02", "close": 1.86, "volume": 495515.0}, {"date": "2013-09-03", "close": 1.87, "volume": 489306.0}, {"date": "2013-09-04", "close": 1.85, "volume": 326048.0}, {"date": "2013-09-05", "close": 1.87, "volume": 318854.0}, {"date": "2013-09-06", "close": 1.88, "volume": 423754.0}, {"date": "2013-09-09", "close": 1.9, "volume": 386619.0}, {"date": "2013-09-10", "close": 1.905, "volume": 448541.0}, {"date": "2013-09-11", "close": 1.93, "volume": 262916.0}, {"date": "2013-09-12", "close": 1.92, "volume": 434958.0}, {"date": "2013-09-13", "close": 1.88, "volume": 708533.0}, {"date": "2013-09-16", "close": 1.9, "volume": 426021.0}, {"date": "2013-09-17", "close": 1.89, "volume": 345155.0}, {"date": "2013-09-18", "close": 1.9, "volume": 464559.0}, {"date": "2013-09-19", "close": 1.91, "volume": 516097.0}, {"date": "2013-09-20", "close": 1.92, "volume": 435549.0}, {"date": "2013-09-23", "close": 1.935, "volume": 309794.0}, {"date": "2013-09-24", "close": 1.93, "volume": 278164.0}, {"date": "2013-09-25", "close": 1.93, "volume": 351531.0}, {"date": "2013-09-26", "close": 1.94, "volume": 414438.0}, {"date": "2013-09-27", "close": 1.95, "volume": 479618.0}, {"date": "2013-09-30", "close": 1.925, "volume": 416301.0}, {"date": "2013-10-01", "close": 1.955, "volume": 360658.0}, {"date": "2013-10-02", "close": 1.94, "volume": 519113.0}, {"date": "2013-10-03", "close": 1.94, "volume": 446449.0}, {"date": "2013-10-04", "close": 1.86, "volume": 589705.0}, {"date": "2013-10-07", "close": 1.805, "volume": 494037.0}, {"date": "2013-10-08", "close": 1.82, "volume": 755795.0}, {"date": "2013-10-09", "close": 1.815, "volume": 312687.0}, {"date": "2013-10-10", "close": 1.815, "volume": 242395.0}, {"date": "2013-10-11", "close": 1.845, "volume": 446261.0}, {"date": "2013-10-16", "close": 1.84, "volume": 962317.0}, {"date": "2013-10-17", "close": 1.86, "volume": 605036.0}, {"date": "2013-10-18", "close": 1.88, "volume": 538016.0}, {"date": "2013-10-21", "close": 1.885, "volume": 1025266.0}, {"date": "2013-10-22", "close": 1.885, "volume": 879440.0}, {"date": "2013-10-23", "close": 1.87, "volume": 921386.0}, {"date": "2013-10-24", "close": 1.855, "volume": 1233464.0}, {"date": "2013-10-25", "close": 1.855, "volume": 395862.0}, {"date": "2013-10-28", "close": 1.86, "volume": 945192.0}, {"date": "2013-10-29", "close": 1.86, "volume": 482210.0}, {"date": "2013-10-30", "close": 1.87, "volume": 459428.0}, {"date": "2013-10-31", "close": 1.88, "volume": 325957.0}, {"date": "2013-11-01", "close": 1.875, "volume": 281997.0}, {"date": "2013-11-04", "close": 1.875, "volume": 271163.0}, {"date": "2013-11-05", "close": 1.86, "volume": 416834.0}, {"date": "2013-11-06", "close": 1.87, "volume": 260679.0}, {"date": "2013-11-07", "close": 1.875, "volume": 245058.0}, {"date": "2013-11-08", "close": 1.875, "volume": 316321.0}, {"date": "2013-11-11", "close": 1.865, "volume": 418160.0}, {"date": "2013-11-12", "close": 1.86, "volume": 540799.0}, {"date": "2013-11-13", "close": 1.855, "volume": 313999.0}, {"date": "2013-11-14", "close": 1.865, "volume": 261708.0}, {"date": "2013-11-15", "close": 1.86, "volume": 449687.0}, {"date": "2013-11-18", "close": 1.875, "volume": 386004.0}, {"date": "2013-11-19", "close": 1.88, "volume": 233762.0}, {"date": "2013-11-20", "close": 1.87, "volume": 200740.0}, {"date": "2013-11-21", "close": 1.865, "volume": 399411.0}, {"date": "2013-11-22", "close": 1.875, "volume": 372929.0}, {"date": "2013-11-25", "close": 1.885, "volume": 188212.0}, {"date": "2013-11-26", "close": 1.88, "volume": 358599.0}, {"date": "2013-11-27", "close": 1.875, "volume": 469158.0}, {"date": "2013-11-28", "close": 1.87, "volume": 274862.0}, {"date": "2013-11-29", "close": 1.85, "volume": 610911.0}, {"date": "2013-12-02", "close": 1.87, "volume": 262929.0}, {"date": "2013-12-03", "close": 1.85, "volume": 182598.0}, {"date": "2013-12-04", "close": 1.85, "volume": 505891.0}, {"date": "2013-12-05", "close": 1.855, "volume": 219832.0}, {"date": "2013-12-06", "close": 1.835, "volume": 483818.0}, {"date": "2013-12-09", "close": 1.855, "volume": 300103.0}, {"date": "2013-12-10", "close": 1.86, "volume": 325440.0}, {"date": "2013-12-11", "close": 1.83, "volume": 442529.0}, {"date": "2013-12-12", "close": 1.835, "volume": 277899.0}, {"date": "2013-12-13", "close": 1.86, "volume": 218302.0}, {"date": "2013-12-16", "close": 1.855, "volume": 158034.0}, {"date": "2013-12-17", "close": 1.88, "volume": 429586.0}, {"date": "2013-12-18", "close": 1.89, "volume": 169209.0}, {"date": "2013-12-19", "close": 1.905, "volume": 385605.0}, {"date": "2013-12-20", "close": 1.935, "volume": 332594.0}, {"date": "2013-12-23", "close": 1.98, "volume": 292512.0}, {"date": "2013-12-24", "close": 1.99, "volume": 251613.0}, {"date": "2013-12-27", "close": 1.97, "volume": 102980.0}, {"date": "2013-12-30", "close": 1.97, "volume": 209533.0}, {"date": "2013-12-31", "close": 1.96, "volume": 146372.0}, {"date": "2014-01-02", "close": 1.99, "volume": 119388.0}, {"date": "2014-01-03", "close": 1.955, "volume": 126096.0}, {"date": "2014-01-06", "close": 1.97, "volume": 191970.0}, {"date": "2014-01-07", "close": 1.97, "volume": 196879.0}, {"date": "2014-01-08", "close": 1.99, "volume": 171289.0}, {"date": "2014-01-09", "close": 1.965, "volume": 278001.0}, {"date": "2014-01-10", "close": 1.985, "volume": 84106.0}, {"date": "2014-01-13", "close": 1.965, "volume": 245345.0}, {"date": "2014-01-14", "close": 1.93, "volume": 340306.0}, {"date": "2014-01-15", "close": 1.93, "volume": 276902.0}, {"date": "2014-01-16", "close": 1.97, "volume": 408575.0}, {"date": "2014-01-17", "close": 1.955, "volume": 239924.0}, {"date": "2014-01-20", "close": 1.965, "volume": 159845.0}, {"date": "2014-01-21", "close": 1.94, "volume": 431863.0}, {"date": "2014-01-22", "close": 1.92, "volume": 289897.0}, {"date": "2014-01-23", "close": 1.91, "volume": 181485.0}, {"date": "2014-01-24", "close": 1.92, "volume": 179525.0}, {"date": "2014-01-28", "close": 1.96, "volume": 589811.0}, {"date": "2014-01-29", "close": 1.98, "volume": 618464.0}, {"date": "2014-01-30", "close": 1.98, "volume": 506239.0}, {"date": "2014-01-31", "close": 1.965, "volume": 309836.0}, {"date": "2014-02-03", "close": 1.985, "volume": 293489.0}, {"date": "2014-02-04", "close": 1.935, "volume": 541818.0}, {"date": "2014-02-05", "close": 1.95, "volume": 398991.0}, {"date": "2014-02-06", "close": 1.97, "volume": 497261.0}, {"date": "2014-02-07", "close": 1.985, "volume": 266986.0}, {"date": "2014-02-10", "close": 1.97, "volume": 535627.0}, {"date": "2014-02-11", "close": 2.0, "volume": 365853.0}, {"date": "2014-02-12", "close": 2.02, "volume": 442703.0}, {"date": "2014-02-13", "close": 2.06, "volume": 488994.0}, {"date": "2014-02-14", "close": 2.0, "volume": 671299.0}, {"date": "2014-02-17", "close": 2.01, "volume": 314749.0}, {"date": "2014-02-18", "close": 2.05, "volume": 441357.0}, {"date": "2014-02-19", "close": 2.02, "volume": 176972.0}, {"date": "2014-02-20", "close": 2.03, "volume": 197662.0}, {"date": "2014-02-21", "close": 2.06, "volume": 438160.0}, {"date": "2014-02-24", "close": 2.04, "volume": 335759.0}, {"date": "2014-02-25", "close": 2.03, "volume": 457761.0}, {"date": "2014-02-26", "close": 2.05, "volume": 450060.0}, {"date": "2014-02-27", "close": 2.06, "volume": 167675.0}, {"date": "2014-02-28", "close": 2.05, "volume": 251942.0}, {"date": "2014-03-03", "close": 2.02, "volume": 343668.0}, {"date": "2014-03-04", "close": 2.04, "volume": 257023.0}, {"date": "2014-03-05", "close": 2.06, "volume": 292606.0}, {"date": "2014-03-06", "close": 2.05, "volume": 290727.0}, {"date": "2014-03-07", "close": 2.05, "volume": 377088.0}, {"date": "2014-03-10", "close": 2.07, "volume": 377573.0}, {"date": "2014-03-11", "close": 2.08, "volume": 322091.0}, {"date": "2014-03-12", "close": 2.07, "volume": 330980.0}, {"date": "2014-03-13", "close": 2.08, "volume": 207577.0}, {"date": "2014-03-14", "close": 2.06, "volume": 699885.0}, {"date": "2014-03-17", "close": 2.07, "volume": 590882.0}, {"date": "2014-03-18", "close": 1.995, "volume": 743592.0}, {"date": "2014-03-19", "close": 1.99, "volume": 391226.0}, {"date": "2014-03-20", "close": 1.985, "volume": 394919.0}, {"date": "2014-03-21", "close": 1.98, "volume": 139277.0}, {"date": "2014-03-24", "close": 1.985, "volume": 254008.0}, {"date": "2014-03-25", "close": 1.96, "volume": 359793.0}, {"date": "2014-03-26", "close": 1.965, "volume": 303080.0}, {"date": "2014-03-27", "close": 1.97, "volume": 397528.0}, {"date": "2014-03-28", "close": 1.955, "volume": 185230.0}, {"date": "2014-03-31", "close": 1.975, "volume": 285989.0}, {"date": "2014-04-01", "close": 1.97, "volume": 235694.0}, {"date": "2014-04-02", "close": 1.98, "volume": 321067.0}, {"date": "2014-04-03", "close": 1.98, "volume": 223097.0}, {"date": "2014-04-04", "close": 1.97, "volume": 93533.0}, {"date": "2014-04-07", "close": 1.98, "volume": 395446.0}, {"date": "2014-04-08", "close": 1.955, "volume": 276238.0}, {"date": "2014-04-09", "close": 1.975, "volume": 130498.0}, {"date": "2014-04-10", "close": 1.98, "volume": 387355.0}, {"date": "2014-04-11", "close": 1.96, "volume": 118569.0}, {"date": "2014-04-14", "close": 1.92, "volume": 466513.0}, {"date": "2014-04-15", "close": 1.96, "volume": 385035.0}, {"date": "2014-04-16", "close": 1.935, "volume": 199675.0}, {"date": "2014-04-17", "close": 1.935, "volume": 132974.0}, {"date": "2014-04-22", "close": 1.93, "volume": 135802.0}, {"date": "2014-04-23", "close": 1.955, "volume": 373932.0}, {"date": "2014-04-24", "close": 1.95, "volume": 200759.0}, {"date": "2014-04-28", "close": 1.95, "volume": 209621.0}, {"date": "2014-04-29", "close": 1.95, "volume": 234375.0}, {"date": "2014-04-30", "close": 1.95, "volume": 196800.0}, {"date": "2014-05-01", "close": 1.94, "volume": 220300.0}, {"date": "2014-05-02", "close": 1.95, "volume": 139942.0}, {"date": "2014-05-05", "close": 1.93, "volume": 264149.0}, {"date": "2014-05-06", "close": 1.93, "volume": 274154.0}, {"date": "2014-05-07", "close": 1.935, "volume": 182045.0}, {"date": "2014-05-08", "close": 1.945, "volume": 239083.0}, {"date": "2014-05-09", "close": 1.93, "volume": 197770.0}, {"date": "2014-05-12", "close": 1.93, "volume": 229450.0}, {"date": "2014-05-13", "close": 1.925, "volume": 306848.0}, {"date": "2014-05-14", "close": 1.92, "volume": 570802.0}, {"date": "2014-05-15", "close": 1.925, "volume": 169049.0}, {"date": "2014-05-16", "close": 1.915, "volume": 271528.0}, {"date": "2014-05-19", "close": 1.915, "volume": 189471.0}, {"date": "2014-05-20", "close": 1.91, "volume": 207014.0}, {"date": "2014-05-21", "close": 1.905, "volume": 318337.0}, {"date": "2014-05-22", "close": 1.895, "volume": 645855.0}, {"date": "2014-05-23", "close": 1.9, "volume": 235933.0}, {"date": "2014-05-26", "close": 1.89, "volume": 227390.0}, {"date": "2014-05-27", "close": 1.91, "volume": 217216.0}, {"date": "2014-05-28", "close": 1.895, "volume": 323087.0}, {"date": "2014-05-29", "close": 1.925, "volume": 210001.0}, {"date": "2014-05-30", "close": 1.92, "volume": 136363.0}, {"date": "2014-06-02", "close": 1.92, "volume": 186646.0}, {"date": "2014-06-03", "close": 1.935, "volume": 439072.0}, {"date": "2014-06-04", "close": 1.94, "volume": 282439.0}, {"date": "2014-06-05", "close": 1.945, "volume": 417840.0}, {"date": "2014-06-06", "close": 1.94, "volume": 228946.0}, {"date": "2014-06-10", "close": 1.945, "volume": 283256.0}, {"date": "2014-06-11", "close": 1.945, "volume": 165394.0}, {"date": "2014-06-12", "close": 1.93, "volume": 167421.0}, {"date": "2014-06-13", "close": 1.92, "volume": 181745.0}, {"date": "2014-06-16", "close": 1.92, "volume": 130542.0}, {"date": "2014-06-17", "close": 1.915, "volume": 178956.0}, {"date": "2014-06-18", "close": 1.93, "volume": 104296.0}, {"date": "2014-06-19", "close": 1.92, "volume": 277123.0}, {"date": "2014-06-20", "close": 1.915, "volume": 101901.0}, {"date": "2014-06-23", "close": 1.92, "volume": 164825.0}, {"date": "2014-06-24", "close": 1.93, "volume": 239353.0}, {"date": "2014-06-25", "close": 1.91, "volume": 227482.0}, {"date": "2014-06-26", "close": 1.94, "volume": 164480.0}, {"date": "2014-06-27", "close": 1.94, "volume": 142576.0}, {"date": "2014-06-30", "close": 1.94, "volume": 194218.0}, {"date": "2014-07-01", "close": 1.93, "volume": 412175.0}, {"date": "2014-07-02", "close": 1.935, "volume": 105842.0}, {"date": "2014-07-03", "close": 1.95, "volume": 121373.0}, {"date": "2014-07-04", "close": 1.945, "volume": 405535.0}, {"date": "2014-07-07", "close": 1.945, "volume": 262791.0}, {"date": "2014-07-08", "close": 1.96, "volume": 124073.0}, {"date": "2014-07-09", "close": 1.95, "volume": 259589.0}, {"date": "2014-07-10", "close": 1.95, "volume": 181935.0}, {"date": "2014-07-11", "close": 1.95, "volume": 173202.0}, {"date": "2014-07-14", "close": 1.95, "volume": 160972.0}, {"date": "2014-07-15", "close": 1.97, "volume": 240143.0}, {"date": "2014-07-16", "close": 1.955, "volume": 265996.0}, {"date": "2014-07-17", "close": 1.96, "volume": 298691.0}, {"date": "2014-07-18", "close": 1.955, "volume": 141223.0}, {"date": "2014-07-21", "close": 1.97, "volume": 280102.0}, {"date": "2014-07-22", "close": 1.97, "volume": 234049.0}, {"date": "2014-07-23", "close": 1.97, "volume": 308172.0}, {"date": "2014-07-24", "close": 1.975, "volume": 324462.0}, {"date": "2014-07-25", "close": 1.97, "volume": 192607.0}, {"date": "2014-07-28", "close": 2.02, "volume": 870441.0}, {"date": "2014-07-29", "close": 2.01, "volume": 411125.0}, {"date": "2014-07-30", "close": 2.01, "volume": 212925.0}, {"date": "2014-07-31", "close": 2.02, "volume": 454855.0}, {"date": "2014-08-01", "close": 2.02, "volume": 257510.0}, {"date": "2014-08-04", "close": 2.01, "volume": 235499.0}, {"date": "2014-08-05", "close": 2.02, "volume": 376471.0}, {"date": "2014-08-06", "close": 2.03, "volume": 266446.0}, {"date": "2014-08-07", "close": 2.05, "volume": 313819.0}, {"date": "2014-08-08", "close": 2.02, "volume": 512568.0}, {"date": "2014-08-11", "close": 2.05, "volume": 320283.0}, {"date": "2014-08-12", "close": 2.07, "volume": 375648.0}, {"date": "2014-08-13", "close": 2.05, "volume": 248304.0}, {"date": "2014-08-14", "close": 2.05, "volume": 332705.0}, {"date": "2014-08-15", "close": 2.04, "volume": 205718.0}, {"date": "2014-08-18", "close": 2.06, "volume": 267836.0}, {"date": "2014-08-19", "close": 2.06, "volume": 551607.0}, {"date": "2014-08-20", "close": 2.07, "volume": 324792.0}, {"date": "2014-08-21", "close": 2.05, "volume": 265610.0}, {"date": "2014-08-22", "close": 2.06, "volume": 394001.0}, {"date": "2014-08-25", "close": 2.07, "volume": 343005.0}, {"date": "2014-08-26", "close": 2.06, "volume": 260858.0}, {"date": "2014-08-27", "close": 2.09, "volume": 213728.0}, {"date": "2014-08-28", "close": 2.05, "volume": 338653.0}, {"date": "2014-08-29", "close": 2.06, "volume": 436946.0}, {"date": "2014-09-01", "close": 2.06, "volume": 571308.0}, {"date": "2014-09-02", "close": 2.07, "volume": 289956.0}, {"date": "2014-09-03", "close": 2.09, "volume": 391938.0}, {"date": "2014-09-04", "close": 2.1, "volume": 318931.0}, {"date": "2014-09-05", "close": 2.09, "volume": 208119.0}, {"date": "2014-09-08", "close": 2.08, "volume": 259555.0}, {"date": "2014-09-09", "close": 2.1, "volume": 161341.0}, {"date": "2014-09-10", "close": 2.09, "volume": 157175.0}, {"date": "2014-09-11", "close": 2.09, "volume": 230795.0}, {"date": "2014-09-12", "close": 2.07, "volume": 298839.0}, {"date": "2014-09-15", "close": 2.06, "volume": 428087.0}, {"date": "2014-09-16", "close": 2.08, "volume": 240915.0}, {"date": "2014-09-17", "close": 2.02, "volume": 597035.0}, {"date": "2014-09-18", "close": 2.01, "volume": 622925.0}, {"date": "2014-09-19", "close": 2.03, "volume": 90174.0}, {"date": "2014-09-22", "close": 1.975, "volume": 580546.0}, {"date": "2014-09-23", "close": 2.04, "volume": 423251.0}, {"date": "2014-09-24", "close": 2.02, "volume": 337085.0}, {"date": "2014-09-25", "close": 2.0, "volume": 223514.0}, {"date": "2014-09-26", "close": 2.0, "volume": 234217.0}, {"date": "2014-09-29", "close": 1.995, "volume": 330724.0}, {"date": "2014-09-30", "close": 2.0, "volume": 207935.0}, {"date": "2014-10-01", "close": 1.985, "volume": 706433.0}, {"date": "2014-10-02", "close": 2.02, "volume": 141159.0}, {"date": "2014-10-03", "close": 2.01, "volume": 670867.0}, {"date": "2014-10-06", "close": 2.03, "volume": 199593.0}, {"date": "2014-10-07", "close": 1.95, "volume": 547100.0}, {"date": "2014-10-08", "close": 1.94, "volume": 258088.0}, {"date": "2014-10-09", "close": 1.935, "volume": 255981.0}, {"date": "2014-10-10", "close": 1.91, "volume": 330490.0}, {"date": "2014-10-13", "close": 1.91, "volume": 353395.0}, {"date": "2014-10-14", "close": 1.9, "volume": 311929.0}, {"date": "2014-10-15", "close": 1.92, "volume": 657252.0}, {"date": "2014-10-16", "close": 1.915, "volume": 555002.0}, {"date": "2014-10-17", "close": 1.915, "volume": 321394.0}, {"date": "2014-10-20", "close": 1.94, "volume": 402986.0}, {"date": "2014-10-21", "close": 1.91, "volume": 518093.0}, {"date": "2014-10-22", "close": 1.93, "volume": 370210.0}, {"date": "2014-10-23", "close": 1.93, "volume": 419420.0}, {"date": "2014-10-24", "close": 1.94, "volume": 280619.0}, {"date": "2014-10-27", "close": 1.95, "volume": 347176.0}, {"date": "2014-10-28", "close": 1.94, "volume": 187208.0}, {"date": "2014-10-29", "close": 1.95, "volume": 143770.0}, {"date": "2014-10-30", "close": 1.95, "volume": 230877.0}, {"date": "2014-10-31", "close": 1.95, "volume": 212172.0}, {"date": "2014-11-03", "close": 1.965, "volume": 153107.0}, {"date": "2014-11-04", "close": 1.965, "volume": 110052.0}, {"date": "2014-11-05", "close": 1.96, "volume": 163573.0}, {"date": "2014-11-06", "close": 1.95, "volume": 146416.0}, {"date": "2014-11-07", "close": 1.96, "volume": 145915.0}, {"date": "2014-11-10", "close": 1.955, "volume": 232876.0}, {"date": "2014-11-11", "close": 1.96, "volume": 178696.0}, {"date": "2014-11-12", "close": 1.94, "volume": 322617.0}, {"date": "2014-11-13", "close": 1.94, "volume": 162238.0}, {"date": "2014-11-14", "close": 1.94, "volume": 148373.0}, {"date": "2014-11-17", "close": 1.945, "volume": 108854.0}, {"date": "2014-11-18", "close": 1.96, "volume": 181047.0}, {"date": "2014-11-19", "close": 1.955, "volume": 323961.0}, {"date": "2014-11-20", "close": 1.965, "volume": 198774.0}, {"date": "2014-11-21", "close": 1.965, "volume": 241190.0}, {"date": "2014-11-24", "close": 1.99, "volume": 254033.0}, {"date": "2014-11-25", "close": 1.995, "volume": 147573.0}, {"date": "2014-11-26", "close": 2.0, "volume": 170475.0}, {"date": "2014-11-27", "close": 1.995, "volume": 163910.0}, {"date": "2014-11-28", "close": 1.99, "volume": 82668.0}, {"date": "2014-12-01", "close": 1.975, "volume": 339089.0}, {"date": "2014-12-02", "close": 1.98, "volume": 168835.0}, {"date": "2014-12-03", "close": 1.985, "volume": 257749.0}, {"date": "2014-12-04", "close": 1.99, "volume": 259938.0}, {"date": "2014-12-05", "close": 1.99, "volume": 291485.0}, {"date": "2014-12-08", "close": 1.99, "volume": 182023.0}, {"date": "2014-12-09", "close": 1.99, "volume": 111435.0}, {"date": "2014-12-10", "close": 1.98, "volume": 482882.0}, {"date": "2014-12-11", "close": 1.975, "volume": 172895.0}, {"date": "2014-12-12", "close": 1.965, "volume": 81924.0}, {"date": "2014-12-15", "close": 1.95, "volume": 238614.0}, {"date": "2014-12-16", "close": 1.98, "volume": 263959.0}, {"date": "2014-12-17", "close": 1.975, "volume": 220367.0}, {"date": "2014-12-18", "close": 1.985, "volume": 200369.0}, {"date": "2014-12-19", "close": 1.995, "volume": 244023.0}, {"date": "2014-12-22", "close": 1.99, "volume": 270373.0}, {"date": "2014-12-23", "close": 2.0, "volume": 179018.0}, {"date": "2014-12-24", "close": 1.995, "volume": 109700.0}, {"date": "2014-12-29", "close": 2.0, "volume": 97548.0}, {"date": "2014-12-30", "close": 2.0, "volume": 70435.0}, {"date": "2014-12-31", "close": 2.01, "volume": 65103.0}, {"date": "2015-01-02", "close": 2.02, "volume": 66896.0}, {"date": "2015-01-05", "close": 2.03, "volume": 252731.0}, {"date": "2015-01-06", "close": 2.02, "volume": 118263.0}, {"date": "2015-01-07", "close": 2.02, "volume": 170965.0}, {"date": "2015-01-08", "close": 2.04, "volume": 170514.0}, {"date": "2015-01-09", "close": 2.04, "volume": 174774.0}, {"date": "2015-01-12", "close": 1.995, "volume": 625025.0}, {"date": "2015-01-13", "close": 1.985, "volume": 419055.0}, {"date": "2015-01-14", "close": 1.99, "volume": 348132.0}, {"date": "2015-01-15", "close": 2.01, "volume": 204850.0}, {"date": "2015-01-16", "close": 1.99, "volume": 349203.0}, {"date": "2015-01-19", "close": 2.01, "volume": 210299.0}, {"date": "2015-01-20", "close": 2.04, "volume": 241614.0}, {"date": "2015-01-21", "close": 2.04, "volume": 331588.0}, {"date": "2015-01-22", "close": 2.0, "volume": 505096.0}, {"date": "2015-01-23", "close": 2.0, "volume": 320383.0}, {"date": "2015-01-27", "close": 2.03, "volume": 329183.0}, {"date": "2015-01-28", "close": 2.01, "volume": 342306.0}, {"date": "2015-01-29", "close": 2.03, "volume": 348473.0}, {"date": "2015-01-30", "close": 2.01, "volume": 760223.0}, {"date": "2015-02-02", "close": 2.04, "volume": 508241.0}, {"date": "2015-02-03", "close": 2.08, "volume": 597838.0}, {"date": "2015-02-04", "close": 2.08, "volume": 440585.0}, {"date": "2015-02-05", "close": 2.07, "volume": 635095.0}, {"date": "2015-02-06", "close": 2.08, "volume": 345933.0}, {"date": "2015-02-09", "close": 2.05, "volume": 344936.0}, {"date": "2015-02-10", "close": 2.06, "volume": 427833.0}, {"date": "2015-02-11", "close": 2.05, "volume": 433746.0}, {"date": "2015-02-12", "close": 2.03, "volume": 776701.0}, {"date": "2015-02-13", "close": 2.06, "volume": 593303.0}, {"date": "2015-02-16", "close": 2.05, "volume": 421375.0}, {"date": "2015-02-17", "close": 2.06, "volume": 397129.0}, {"date": "2015-02-18", "close": 2.06, "volume": 413936.0}, {"date": "2015-02-19", "close": 2.07, "volume": 405184.0}, {"date": "2015-02-20", "close": 2.07, "volume": 399485.0}, {"date": "2015-02-23", "close": 2.06, "volume": 481973.0}, {"date": "2015-02-24", "close": 2.06, "volume": 293466.0}, {"date": "2015-02-25", "close": 2.05, "volume": 510480.0}, {"date": "2015-02-26", "close": 2.06, "volume": 366700.0}, {"date": "2015-02-27", "close": 2.07, "volume": 499411.0}, {"date": "2015-03-02", "close": 2.08, "volume": 545375.0}, {"date": "2015-03-03", "close": 2.07, "volume": 782675.0}, {"date": "2015-03-04", "close": 2.07, "volume": 490163.0}, {"date": "2015-03-05", "close": 2.04, "volume": 339100.0}, {"date": "2015-03-09", "close": 2.02, "volume": 591752.0}, {"date": "2015-03-10", "close": 2.03, "volume": 682012.0}, {"date": "2015-03-11", "close": 2.0, "volume": 738265.0}, {"date": "2015-03-12", "close": 1.98, "volume": 877735.0}, {"date": "2015-03-13", "close": 1.935, "volume": 2849744.0}, {"date": "2015-03-16", "close": 1.95, "volume": 1655176.0}, {"date": "2015-03-17", "close": 1.93, "volume": 1376824.0}, {"date": "2015-03-18", "close": 1.945, "volume": 1034313.0}, {"date": "2015-03-19", "close": 1.96, "volume": 1097276.0}, {"date": "2015-03-20", "close": 1.985, "volume": 781667.0}, {"date": "2015-03-23", "close": 2.0, "volume": 895019.0}, {"date": "2015-03-24", "close": 2.01, "volume": 606491.0}, {"date": "2015-03-25", "close": 2.02, "volume": 534783.0}, {"date": "2015-03-26", "close": 2.02, "volume": 401071.0}, {"date": "2015-03-27", "close": 2.03, "volume": 557491.0}, {"date": "2015-03-30", "close": 2.02, "volume": 868220.0}, {"date": "2015-03-31", "close": 2.01, "volume": 473604.0}, {"date": "2015-04-01", "close": 2.02, "volume": 474378.0}, {"date": "2015-04-02", "close": 2.02, "volume": 858215.0}, {"date": "2015-04-07", "close": 2.02, "volume": 644644.0}, {"date": "2015-04-08", "close": 2.02, "volume": 603292.0}, {"date": "2015-04-09", "close": 2.02, "volume": 459808.0}, {"date": "2015-04-10", "close": 2.04, "volume": 538580.0}, {"date": "2015-04-13", "close": 2.04, "volume": 354424.0}, {"date": "2015-04-14", "close": 2.04, "volume": 920435.0}, {"date": "2015-04-15", "close": 2.06, "volume": 1683287.0}, {"date": "2015-04-16", "close": 2.06, "volume": 1257096.0}, {"date": "2015-04-17", "close": 2.05, "volume": 1278008.0}, {"date": "2015-04-20", "close": 1.96, "volume": 734731.0}, {"date": "2015-04-21", "close": 1.965, "volume": 519627.0}, {"date": "2015-04-22", "close": 1.98, "volume": 193254.0}, {"date": "2015-04-23", "close": 1.98, "volume": 283297.0}, {"date": "2015-04-24", "close": 1.975, "volume": 148783.0}, {"date": "2015-04-27", "close": 1.965, "volume": 272413.0}, {"date": "2015-04-28", "close": 1.955, "volume": 563302.0}, {"date": "2015-04-29", "close": 1.94, "volume": 340595.0}, {"date": "2015-04-30", "close": 1.94, "volume": 569466.0}, {"date": "2015-05-01", "close": 1.925, "volume": 497640.0}, {"date": "2015-05-04", "close": 1.935, "volume": 363687.0}, {"date": "2015-05-05", "close": 1.93, "volume": 787374.0}, {"date": "2015-05-06", "close": 1.92, "volume": 701492.0}, {"date": "2015-05-07", "close": 1.905, "volume": 955272.0}, {"date": "2015-05-08", "close": 1.905, "volume": 413635.0}, {"date": "2015-05-11", "close": 1.9, "volume": 470236.0}, {"date": "2015-05-12", "close": 1.91, "volume": 245107.0}, {"date": "2015-05-13", "close": 1.92, "volume": 255843.0}, {"date": "2015-05-14", "close": 1.905, "volume": 388018.0}, {"date": "2015-05-15", "close": 1.92, "volume": 226485.0}, {"date": "2015-05-18", "close": 1.925, "volume": 338224.0}, {"date": "2015-05-19", "close": 1.925, "volume": 307281.0}, {"date": "2015-05-20", "close": 1.91, "volume": 274643.0}, {"date": "2015-05-21", "close": 1.93, "volume": 341935.0}, {"date": "2015-05-22", "close": 1.945, "volume": 331471.0}, {"date": "2015-05-25", "close": 1.95, "volume": 688796.0}, {"date": "2015-05-26", "close": 1.985, "volume": 622919.0}, {"date": "2015-05-27", "close": 1.97, "volume": 369528.0}, {"date": "2015-05-28", "close": 1.98, "volume": 419759.0}, {"date": "2015-05-29", "close": 1.98, "volume": 344242.0}, {"date": "2015-06-01", "close": 1.965, "volume": 520686.0}, {"date": "2015-06-02", "close": 1.96, "volume": 437457.0}, {"date": "2015-06-03", "close": 1.975, "volume": 375228.0}, {"date": "2015-06-04", "close": 1.97, "volume": 209027.0}, {"date": "2015-06-05", "close": 1.965, "volume": 246299.0}, {"date": "2015-06-09", "close": 1.95, "volume": 512091.0}, {"date": "2015-06-10", "close": 1.945, "volume": 169388.0}, {"date": "2015-06-11", "close": 1.96, "volume": 514717.0}, {"date": "2015-06-12", "close": 1.95, "volume": 171648.0}, {"date": "2015-06-15", "close": 1.94, "volume": 330051.0}, {"date": "2015-06-16", "close": 1.94, "volume": 453594.0}, {"date": "2015-06-17", "close": 1.95, "volume": 263297.0}, {"date": "2015-06-18", "close": 1.925, "volume": 489273.0}, {"date": "2015-06-19", "close": 1.93, "volume": 256013.0}, {"date": "2015-06-22", "close": 1.95, "volume": 697349.0}, {"date": "2015-06-23", "close": 1.95, "volume": 344300.0}, {"date": "2015-06-24", "close": 1.95, "volume": 346769.0}, {"date": "2015-06-25", "close": 1.95, "volume": 256202.0}, {"date": "2015-06-26", "close": 1.935, "volume": 177294.0}, {"date": "2015-06-29", "close": 1.92, "volume": 374406.0}, {"date": "2015-06-30", "close": 1.92, "volume": 263374.0}, {"date": "2015-07-01", "close": 1.94, "volume": 295760.0}, {"date": "2015-07-02", "close": 1.945, "volume": 397759.0}, {"date": "2015-07-03", "close": 1.955, "volume": 362357.0}, {"date": "2015-07-06", "close": 1.95, "volume": 151098.0}, {"date": "2015-07-07", "close": 1.955, "volume": 276832.0}, {"date": "2015-07-08", "close": 1.945, "volume": 423840.0}, {"date": "2015-07-09", "close": 1.945, "volume": 1027867.0}, {"date": "2015-07-10", "close": 1.93, "volume": 167872.0}, {"date": "2015-07-13", "close": 1.945, "volume": 181027.0}, {"date": "2015-07-14", "close": 1.95, "volume": 321062.0}, {"date": "2015-07-15", "close": 1.95, "volume": 222913.0}, {"date": "2015-07-16", "close": 1.94, "volume": 337388.0}, {"date": "2015-07-17", "close": 1.93, "volume": 405268.0}, {"date": "2015-07-20", "close": 1.95, "volume": 281749.0}, {"date": "2015-07-21", "close": 1.94, "volume": 448108.0}, {"date": "2015-07-22", "close": 1.96, "volume": 347685.0}, {"date": "2015-07-23", "close": 1.96, "volume": 255520.0}, {"date": "2015-07-24", "close": 1.96, "volume": 198024.0}, {"date": "2015-07-27", "close": 1.96, "volume": 213716.0}, {"date": "2015-07-28", "close": 1.955, "volume": 257088.0}, {"date": "2015-07-29", "close": 1.97, "volume": 293263.0}, {"date": "2015-07-30", "close": 1.945, "volume": 425805.0}, {"date": "2015-07-31", "close": 1.975, "volume": 242945.0}, {"date": "2015-08-03", "close": 1.985, "volume": 253736.0}, {"date": "2015-08-04", "close": 1.99, "volume": 342451.0}, {"date": "2015-08-05", "close": 2.02, "volume": 467481.0}, {"date": "2015-08-06", "close": 1.995, "volume": 461970.0}, {"date": "2015-08-07", "close": 2.03, "volume": 337497.0}, {"date": "2015-08-10", "close": 1.98, "volume": 338057.0}, {"date": "2015-08-11", "close": 2.01, "volume": 485298.0}, {"date": "2015-08-12", "close": 1.985, "volume": 405262.0}, {"date": "2015-08-13", "close": 2.0, "volume": 447708.0}, {"date": "2015-08-14", "close": 1.99, "volume": 378804.0}, {"date": "2015-08-17", "close": 2.0, "volume": 532462.0}, {"date": "2015-08-18", "close": 2.03, "volume": 647488.0}, {"date": "2015-08-19", "close": 2.03, "volume": 252028.0}, {"date": "2015-08-20", "close": 1.995, "volume": 704127.0}, {"date": "2015-08-21", "close": 1.98, "volume": 463067.0}, {"date": "2015-08-24", "close": 1.925, "volume": 1240809.0}, {"date": "2015-08-25", "close": 1.965, "volume": 981048.0}, {"date": "2015-08-26", "close": 1.94, "volume": 638158.0}, {"date": "2015-08-27", "close": 1.97, "volume": 340800.0}, {"date": "2015-08-28", "close": 1.99, "volume": 423443.0}, {"date": "2015-08-31", "close": 1.985, "volume": 846737.0}, {"date": "2015-09-01", "close": 1.985, "volume": 525290.0}, {"date": "2015-09-02", "close": 1.97, "volume": 339916.0}, {"date": "2015-09-03", "close": 1.98, "volume": 330318.0}, {"date": "2015-09-04", "close": 1.975, "volume": 170249.0}, {"date": "2015-09-07", "close": 1.96, "volume": 322919.0}, {"date": "2015-09-08", "close": 1.97, "volume": 213483.0}, {"date": "2015-09-09", "close": 1.99, "volume": 354337.0}, {"date": "2015-09-10", "close": 1.985, "volume": 245052.0}, {"date": "2015-09-11", "close": 1.98, "volume": 182053.0}, {"date": "2015-09-14", "close": 1.995, "volume": 279911.0}, {"date": "2015-09-15", "close": 1.99, "volume": 252418.0}, {"date": "2015-09-16", "close": 2.0, "volume": 243754.0}, {"date": "2015-09-17", "close": 2.0, "volume": 115452.0}, {"date": "2015-09-18", "close": 2.0, "volume": 273036.0}, {"date": "2015-09-21", "close": 2.01, "volume": 303589.0}, {"date": "2015-09-22", "close": 2.01, "volume": 246049.0}, {"date": "2015-09-23", "close": 2.01, "volume": 236616.0}, {"date": "2015-09-24", "close": 2.0, "volume": 306507.0}, {"date": "2015-09-25", "close": 2.01, "volume": 295614.0}, {"date": "2015-09-28", "close": 2.01, "volume": 235513.0}, {"date": "2015-09-29", "close": 1.975, "volume": 617876.0}, {"date": "2015-09-30", "close": 2.0, "volume": 500861.0}, {"date": "2015-10-01", "close": 2.01, "volume": 247572.0}, {"date": "2015-10-02", "close": 2.01, "volume": 168038.0}, {"date": "2015-10-05", "close": 2.03, "volume": 127950.0}, {"date": "2015-10-06", "close": 2.05, "volume": 413106.0}, {"date": "2015-10-07", "close": 2.06, "volume": 291611.0}, {"date": "2015-10-08", "close": 2.05, "volume": 390358.0}, {"date": "2015-10-09", "close": 2.06, "volume": 376014.0}, {"date": "2015-10-12", "close": 2.06, "volume": 393239.0}, {"date": "2015-10-13", "close": 2.05, "volume": 339519.0}, {"date": "2015-10-14", "close": 2.05, "volume": 632664.0}, {"date": "2015-10-15", "close": 2.06, "volume": 667439.0}, {"date": "2015-10-16", "close": 2.05, "volume": 839279.0}, {"date": "2015-10-19", "close": 1.98, "volume": 449287.0}, {"date": "2015-10-20", "close": 1.965, "volume": 187689.0}, {"date": "2015-10-21", "close": 1.96, "volume": 176287.0}, {"date": "2015-10-22", "close": 1.96, "volume": 403266.0}, {"date": "2015-10-26", "close": 1.975, "volume": 500306.0}, {"date": "2015-10-27", "close": 1.985, "volume": 479025.0}, {"date": "2015-10-28", "close": 1.98, "volume": 493741.0}, {"date": "2015-10-29", "close": 1.98, "volume": 322709.0}, {"date": "2015-10-30", "close": 1.96, "volume": 678326.0}, {"date": "2015-11-02", "close": 1.95, "volume": 501986.0}, {"date": "2015-11-03", "close": 1.95, "volume": 329028.0}, {"date": "2015-11-04", "close": 1.955, "volume": 787033.0}, {"date": "2015-11-05", "close": 1.965, "volume": 631798.0}, {"date": "2015-11-06", "close": 1.955, "volume": 378325.0}, {"date": "2015-11-09", "close": 1.945, "volume": 548801.0}, {"date": "2015-11-10", "close": 1.945, "volume": 325646.0}, {"date": "2015-11-11", "close": 1.965, "volume": 333190.0}, {"date": "2015-11-12", "close": 1.97, "volume": 365615.0}, {"date": "2015-11-13", "close": 1.96, "volume": 431491.0}, {"date": "2015-11-16", "close": 1.97, "volume": 299544.0}, {"date": "2015-11-17", "close": 1.975, "volume": 292432.0}, {"date": "2015-11-18", "close": 1.98, "volume": 499280.0}, {"date": "2015-11-19", "close": 1.99, "volume": 473038.0}, {"date": "2015-11-20", "close": 2.02, "volume": 475199.0}, {"date": "2015-11-23", "close": 2.02, "volume": 380252.0}, {"date": "2015-11-24", "close": 2.01, "volume": 374300.0}, {"date": "2015-11-25", "close": 2.02, "volume": 380888.0}, {"date": "2015-11-26", "close": 2.04, "volume": 343998.0}, {"date": "2015-11-27", "close": 2.03, "volume": 291757.0}, {"date": "2015-11-30", "close": 2.04, "volume": 448511.0}, {"date": "2015-12-01", "close": 2.06, "volume": 263865.0}, {"date": "2015-12-02", "close": 2.06, "volume": 341155.0}, {"date": "2015-12-03", "close": 2.06, "volume": 200994.0}, {"date": "2015-12-04", "close": 2.05, "volume": 342165.0}, {"date": "2015-12-07", "close": 2.05, "volume": 273831.0}, {"date": "2015-12-08", "close": 2.08, "volume": 379577.0}, {"date": "2015-12-09", "close": 2.07, "volume": 319099.0}, {"date": "2015-12-10", "close": 2.05, "volume": 473028.0}, {"date": "2015-12-11", "close": 2.06, "volume": 200134.0}, {"date": "2015-12-14", "close": 2.07, "volume": 351079.0}, {"date": "2015-12-15", "close": 2.07, "volume": 363255.0}, {"date": "2015-12-16", "close": 2.04, "volume": 396962.0}, {"date": "2015-12-17", "close": 2.08, "volume": 417901.0}, {"date": "2015-12-18", "close": 2.06, "volume": 327090.0}, {"date": "2015-12-21", "close": 2.07, "volume": 272740.0}, {"date": "2015-12-22", "close": 2.08, "volume": 285522.0}, {"date": "2015-12-23", "close": 2.08, "volume": 468167.0}, {"date": "2015-12-24", "close": 2.09, "volume": 175192.0}, {"date": "2015-12-29", "close": 2.1, "volume": 249896.0}, {"date": "2015-12-30", "close": 2.1, "volume": 308057.0}, {"date": "2015-12-31", "close": 2.12, "volume": 121799.0}, {"date": "2016-01-04", "close": 2.14, "volume": 329367.0}, {"date": "2016-01-05", "close": 2.14, "volume": 352747.0}, {"date": "2016-01-06", "close": 2.14, "volume": 165336.0}, {"date": "2016-01-07", "close": 2.13, "volume": 372787.0}, {"date": "2016-01-08", "close": 2.11, "volume": 438444.0}, {"date": "2016-01-11", "close": 2.08, "volume": 352194.0}, {"date": "2016-01-12", "close": 2.1, "volume": 214960.0}, {"date": "2016-01-13", "close": 2.11, "volume": 274739.0}, {"date": "2016-01-14", "close": 2.1, "volume": 343367.0}, {"date": "2016-01-15", "close": 2.1, "volume": 342888.0}, {"date": "2016-01-18", "close": 2.1, "volume": 519450.0}, {"date": "2016-01-19", "close": 2.1, "volume": 178626.0}, {"date": "2016-01-20", "close": 2.12, "volume": 248578.0}, {"date": "2016-01-21", "close": 2.12, "volume": 480929.0}, {"date": "2016-01-22", "close": 2.14, "volume": 366217.0}, {"date": "2016-01-25", "close": 2.13, "volume": 661601.0}, {"date": "2016-01-27", "close": 2.16, "volume": 231927.0}, {"date": "2016-01-28", "close": 2.15, "volume": 311683.0}, {"date": "2016-01-29", "close": 2.16, "volume": 440957.0}, {"date": "2016-02-01", "close": 2.22, "volume": 1070250.0}, {"date": "2016-02-02", "close": 2.2, "volume": 707168.0}, {"date": "2016-02-03", "close": 2.2, "volume": 693018.0}, {"date": "2016-02-04", "close": 2.2, "volume": 313891.0}, {"date": "2016-02-05", "close": 2.21, "volume": 215658.0}, {"date": "2016-02-08", "close": 2.21, "volume": 540720.0}, {"date": "2016-02-09", "close": 2.17, "volume": 649808.0}, {"date": "2016-02-10", "close": 2.16, "volume": 843792.0}, {"date": "2016-02-11", "close": 2.19, "volume": 565122.0}, {"date": "2016-02-12", "close": 2.14, "volume": 308207.0}, {"date": "2016-02-15", "close": 2.16, "volume": 338930.0}, {"date": "2016-02-16", "close": 2.18, "volume": 418742.0}, {"date": "2016-02-17", "close": 2.19, "volume": 606375.0}, {"date": "2016-02-18", "close": 2.2, "volume": 592117.0}, {"date": "2016-02-19", "close": 2.18, "volume": 291296.0}, {"date": "2016-02-22", "close": 2.17, "volume": 381217.0}, {"date": "2016-02-23", "close": 2.18, "volume": 303801.0}, {"date": "2016-02-24", "close": 2.18, "volume": 461442.0}, {"date": "2016-02-25", "close": 2.2, "volume": 349796.0}, {"date": "2016-02-26", "close": 2.2, "volume": 270186.0}, {"date": "2016-02-29", "close": 2.17, "volume": 540263.0}, {"date": "2016-03-01", "close": 2.18, "volume": 474535.0}, {"date": "2016-03-02", "close": 2.18, "volume": 398947.0}, {"date": "2016-03-03", "close": 2.19, "volume": 317299.0}, {"date": "2016-03-04", "close": 2.2, "volume": 405079.0}, {"date": "2016-03-07", "close": 2.2, "volume": 512829.0}, {"date": "2016-03-08", "close": 2.19, "volume": 192591.0}, {"date": "2016-03-09", "close": 2.21, "volume": 599576.0}, {"date": "2016-03-10", "close": 2.22, "volume": 457820.0}, {"date": "2016-03-11", "close": 2.24, "volume": 227119.0}, {"date": "2016-03-14", "close": 2.22, "volume": 327958.0}, {"date": "2016-03-15", "close": 2.21, "volume": 705980.0}, {"date": "2016-03-16", "close": 2.21, "volume": 393167.0}, {"date": "2016-03-17", "close": 2.22, "volume": 420810.0}, {"date": "2016-03-18", "close": 2.21, "volume": 398773.0}, {"date": "2016-03-21", "close": 2.22, "volume": 308795.0}, {"date": "2016-03-22", "close": 2.22, "volume": 294673.0}, {"date": "2016-03-23", "close": 2.22, "volume": 429370.0}, {"date": "2016-03-24", "close": 2.25, "volume": 557895.0}, {"date": "2016-03-29", "close": 2.24, "volume": 552320.0}, {"date": "2016-03-30", "close": 2.24, "volume": 628725.0}, {"date": "2016-03-31", "close": 2.26, "volume": 630451.0}, {"date": "2016-04-01", "close": 2.27, "volume": 523313.0}, {"date": "2016-04-04", "close": 2.25, "volume": 629991.0}, {"date": "2016-04-05", "close": 2.25, "volume": 425233.0}, {"date": "2016-04-06", "close": 2.24, "volume": 648054.0}, {"date": "2016-04-07", "close": 2.23, "volume": 629954.0}, {"date": "2016-04-08", "close": 2.23, "volume": 408050.0}, {"date": "2016-04-11", "close": 2.24, "volume": 437450.0}, {"date": "2016-04-12", "close": 2.23, "volume": 591870.0}, {"date": "2016-04-13", "close": 2.24, "volume": 453989.0}, {"date": "2016-04-14", "close": 2.25, "volume": 580797.0}, {"date": "2016-04-15", "close": 2.25, "volume": 718812.0}, {"date": "2016-04-18", "close": 2.26, "volume": 652686.0}, {"date": "2016-04-19", "close": 2.26, "volume": 771938.0}, {"date": "2016-04-20", "close": 2.26, "volume": 779178.0}, {"date": "2016-04-21", "close": 2.27, "volume": 770121.0}, {"date": "2016-04-22", "close": 2.28, "volume": 525415.0}, {"date": "2016-04-26", "close": 2.27, "volume": 1014638.0}, {"date": "2016-04-27", "close": 2.18, "volume": 1184874.0}, {"date": "2016-04-28", "close": 2.16, "volume": 1074227.0}, {"date": "2016-04-29", "close": 2.15, "volume": 777377.0}, {"date": "2016-05-02", "close": 2.15, "volume": 552043.0}, {"date": "2016-05-03", "close": 2.18, "volume": 516426.0}, {"date": "2016-05-04", "close": 2.14, "volume": 660347.0}, {"date": "2016-05-05", "close": 2.14, "volume": 487798.0}, {"date": "2016-05-06", "close": 2.14, "volume": 472405.0}, {"date": "2016-05-09", "close": 2.14, "volume": 299247.0}, {"date": "2016-05-10", "close": 2.15, "volume": 544776.0}, {"date": "2016-05-11", "close": 2.15, "volume": 473119.0}, {"date": "2016-05-12", "close": 2.16, "volume": 367871.0}, {"date": "2016-05-13", "close": 2.12, "volume": 721525.0}, {"date": "2016-05-16", "close": 2.13, "volume": 495454.0}, {"date": "2016-05-17", "close": 2.12, "volume": 529167.0}, {"date": "2016-05-18", "close": 2.12, "volume": 340739.0}, {"date": "2016-05-19", "close": 2.11, "volume": 689362.0}, {"date": "2016-05-20", "close": 2.12, "volume": 353800.0}, {"date": "2016-05-23", "close": 2.13, "volume": 406622.0}, {"date": "2016-05-24", "close": 2.13, "volume": 276566.0}, {"date": "2016-05-25", "close": 2.14, "volume": 243738.0}, {"date": "2016-05-26", "close": 2.15, "volume": 211822.0}, {"date": "2016-05-27", "close": 2.14, "volume": 310213.0}, {"date": "2016-05-30", "close": 2.15, "volume": 312210.0}, {"date": "2016-05-31", "close": 2.14, "volume": 480237.0}, {"date": "2016-06-01", "close": 2.14, "volume": 510521.0}, {"date": "2016-06-02", "close": 2.15, "volume": 280348.0}, {"date": "2016-06-03", "close": 2.17, "volume": 497607.0}, {"date": "2016-06-06", "close": 2.15, "volume": 349875.0}, {"date": "2016-06-07", "close": 2.17, "volume": 386869.0}, {"date": "2016-06-08", "close": 2.16, "volume": 467894.0}, {"date": "2016-06-09", "close": 2.17, "volume": 278126.0}, {"date": "2016-06-10", "close": 2.17, "volume": 466229.0}, {"date": "2016-06-14", "close": 2.16, "volume": 668788.0}, {"date": "2016-06-15", "close": 2.15, "volume": 405827.0}, {"date": "2016-06-16", "close": 2.15, "volume": 288152.0}, {"date": "2016-06-17", "close": 2.15, "volume": 182805.0}, {"date": "2016-06-20", "close": 2.17, "volume": 260387.0}, {"date": "2016-06-21", "close": 2.18, "volume": 444768.0}, {"date": "2016-06-22", "close": 2.19, "volume": 326055.0}, {"date": "2016-06-23", "close": 2.18, "volume": 215981.0}, {"date": "2016-06-24", "close": 2.15, "volume": 803431.0}, {"date": "2016-06-27", "close": 2.18, "volume": 545321.0}, {"date": "2016-06-28", "close": 2.18, "volume": 316269.0}, {"date": "2016-06-29", "close": 2.24, "volume": 397379.0}, {"date": "2016-06-30", "close": 2.23, "volume": 320210.0}, {"date": "2016-07-01", "close": 2.23, "volume": 386606.0}, {"date": "2016-07-04", "close": 2.25, "volume": 315243.0}, {"date": "2016-07-05", "close": 2.26, "volume": 296871.0}, {"date": "2016-07-06", "close": 2.26, "volume": 294153.0}, {"date": "2016-07-07", "close": 2.25, "volume": 265292.0}, {"date": "2016-07-08", "close": 2.23, "volume": 234692.0}, {"date": "2016-07-11", "close": 2.27, "volume": 421640.0}, {"date": "2016-07-12", "close": 2.29, "volume": 279324.0}, {"date": "2016-07-13", "close": 2.3, "volume": 450021.0}, {"date": "2016-07-14", "close": 2.29, "volume": 488810.0}, {"date": "2016-07-15", "close": 2.27, "volume": 314818.0}, {"date": "2016-07-18", "close": 2.28, "volume": 280294.0}, {"date": "2016-07-19", "close": 2.27, "volume": 480366.0}, {"date": "2016-07-20", "close": 2.29, "volume": 371604.0}, {"date": "2016-07-21", "close": 2.31, "volume": 480645.0}, {"date": "2016-07-22", "close": 2.29, "volume": 222319.0}, {"date": "2016-07-25", "close": 2.27, "volume": 1203889.0}, {"date": "2016-07-26", "close": 2.25, "volume": 818461.0}, {"date": "2016-07-27", "close": 2.25, "volume": 694248.0}, {"date": "2016-07-28", "close": 2.24, "volume": 613535.0}, {"date": "2016-07-29", "close": 2.23, "volume": 606699.0}, {"date": "2016-08-01", "close": 2.24, "volume": 751937.0}, {"date": "2016-08-02", "close": 2.25, "volume": 668583.0}, {"date": "2016-08-03", "close": 2.24, "volume": 376921.0}, {"date": "2016-08-04", "close": 2.25, "volume": 531063.0}, {"date": "2016-08-05", "close": 2.25, "volume": 460396.0}, {"date": "2016-08-08", "close": 2.27, "volume": 787343.0}, {"date": "2016-08-09", "close": 2.26, "volume": 545851.0}, {"date": "2016-08-10", "close": 2.26, "volume": 671727.0}, {"date": "2016-08-11", "close": 2.27, "volume": 645356.0}, {"date": "2016-08-12", "close": 2.26, "volume": 949164.0}, {"date": "2016-08-15", "close": 2.26, "volume": 758531.0}, {"date": "2016-08-16", "close": 2.3, "volume": 691461.0}, {"date": "2016-08-17", "close": 2.3, "volume": 527837.0}, {"date": "2016-08-22", "close": 2.34, "volume": 1105279.0}, {"date": "2016-08-23", "close": 2.34, "volume": 764374.0}, {"date": "2016-08-24", "close": 2.33, "volume": 1230051.0}, {"date": "2016-08-25", "close": 2.31, "volume": 1470735.0}, {"date": "2016-08-26", "close": 2.24, "volume": 3400196.0}, {"date": "2016-08-29", "close": 2.24, "volume": 1838884.0}, {"date": "2016-08-30", "close": 2.25, "volume": 1483629.0}, {"date": "2016-08-31", "close": 2.27, "volume": 1270524.0}, {"date": "2016-09-01", "close": 2.28, "volume": 900455.0}, {"date": "2016-09-02", "close": 2.26, "volume": 1137094.0}, {"date": "2016-09-05", "close": 2.285, "volume": 859085.0}, {"date": "2016-09-06", "close": 2.27, "volume": 786025.0}, {"date": "2016-09-07", "close": 2.29, "volume": 727238.0}, {"date": "2016-09-08", "close": 2.28, "volume": 663729.0}, {"date": "2016-09-09", "close": 2.28, "volume": 658072.0}, {"date": "2016-09-12", "close": 2.27, "volume": 833426.0}, {"date": "2016-09-13", "close": 2.29, "volume": 925009.0}, {"date": "2016-09-14", "close": 2.28, "volume": 499612.0}, {"date": "2016-09-15", "close": 2.3, "volume": 558624.0}, {"date": "2016-09-16", "close": 2.3, "volume": 649018.0}, {"date": "2016-09-19", "close": 2.31, "volume": 312937.0}, {"date": "2016-09-20", "close": 2.3, "volume": 485454.0}, {"date": "2016-09-21", "close": 2.29, "volume": 756088.0}, {"date": "2016-09-22", "close": 2.34, "volume": 884644.0}, {"date": "2016-09-23", "close": 2.34, "volume": 462813.0}, {"date": "2016-09-26", "close": 2.34, "volume": 663361.0}, {"date": "2016-09-27", "close": 2.32, "volume": 848559.0}, {"date": "2016-09-28", "close": 2.34, "volume": 645905.0}, {"date": "2016-09-29", "close": 2.34, "volume": 617638.0}, {"date": "2016-09-30", "close": 2.34, "volume": 531193.0}, {"date": "2016-10-03", "close": 2.36, "volume": 414290.0}, {"date": "2016-10-04", "close": 2.4, "volume": 989777.0}, {"date": "2016-10-05", "close": 2.41, "volume": 911280.0}, {"date": "2016-10-06", "close": 2.41, "volume": 826054.0}, {"date": "2016-10-07", "close": 2.4, "volume": 570716.0}, {"date": "2016-10-10", "close": 2.42, "volume": 545841.0}, {"date": "2016-10-11", "close": 2.44, "volume": 790871.0}, {"date": "2016-10-12", "close": 2.43, "volume": 1080911.0}, {"date": "2016-10-13", "close": 2.43, "volume": 778945.0}, {"date": "2016-10-14", "close": 2.4, "volume": 1374801.0}, {"date": "2016-10-17", "close": 2.34, "volume": 858966.0}, {"date": "2016-10-18", "close": 2.3, "volume": 1448463.0}, {"date": "2016-10-19", "close": 2.31, "volume": 1171591.0}, {"date": "2016-10-20", "close": 2.32, "volume": 800779.0}, {"date": "2016-10-21", "close": 2.32, "volume": 622992.0}, {"date": "2016-10-24", "close": 2.33, "volume": 476046.0}, {"date": "2016-10-25", "close": 2.34, "volume": 455382.0}, {"date": "2016-10-26", "close": 2.29, "volume": 1116791.0}, {"date": "2016-10-27", "close": 2.29, "volume": 658480.0}, {"date": "2016-10-28", "close": 2.28, "volume": 940754.0}, {"date": "2016-10-31", "close": 2.27, "volume": 1116396.0}, {"date": "2016-11-01", "close": 2.26, "volume": 256873.0}, {"date": "2016-11-02", "close": 2.19, "volume": 1832134.0}, {"date": "2016-11-03", "close": 2.25, "volume": 871002.0}, {"date": "2016-11-04", "close": 2.23, "volume": 645236.0}, {"date": "2016-11-07", "close": 2.27, "volume": 562113.0}, {"date": "2016-11-08", "close": 2.28, "volume": 825908.0}, {"date": "2016-11-09", "close": 2.25, "volume": 1384003.0}, {"date": "2016-11-10", "close": 2.29, "volume": 756105.0}, {"date": "2016-11-11", "close": 2.29, "volume": 679300.0}, {"date": "2016-11-14", "close": 2.27, "volume": 613194.0}, {"date": "2016-11-15", "close": 2.3, "volume": 471496.0}, {"date": "2016-11-16", "close": 2.29, "volume": 317608.0}, {"date": "2016-11-17", "close": 2.31, "volume": 461977.0}, {"date": "2016-11-18", "close": 2.29, "volume": 616568.0}, {"date": "2016-11-21", "close": 2.3, "volume": 545652.0}, {"date": "2016-11-22", "close": 2.33, "volume": 759971.0}, {"date": "2016-11-23", "close": 2.35, "volume": 1166340.0}, {"date": "2016-11-24", "close": 2.34, "volume": 617383.0}, {"date": "2016-11-25", "close": 2.35, "volume": 709086.0}, {"date": "2016-11-28", "close": 2.35, "volume": 468528.0}, {"date": "2016-11-29", "close": 2.36, "volume": 379040.0}, {"date": "2016-11-30", "close": 2.35, "volume": 894911.0}, {"date": "2016-12-01", "close": 2.37, "volume": 691721.0}, {"date": "2016-12-02", "close": 2.35, "volume": 560448.0}, {"date": "2016-12-05", "close": 2.36, "volume": 314627.0}, {"date": "2016-12-06", "close": 2.38, "volume": 544952.0}, {"date": "2016-12-07", "close": 2.36, "volume": 401640.0}, {"date": "2016-12-08", "close": 2.37, "volume": 450820.0}, {"date": "2016-12-09", "close": 2.4, "volume": 621167.0}, {"date": "2016-12-12", "close": 2.39, "volume": 681832.0}, {"date": "2016-12-13", "close": 2.37, "volume": 705250.0}, {"date": "2016-12-14", "close": 2.4, "volume": 393076.0}, {"date": "2016-12-15", "close": 2.38, "volume": 733453.0}, {"date": "2016-12-16", "close": 2.39, "volume": 254429.0}, {"date": "2016-12-19", "close": 2.38, "volume": 742417.0}, {"date": "2016-12-20", "close": 2.38, "volume": 592575.0}, {"date": "2016-12-21", "close": 2.39, "volume": 506449.0}, {"date": "2016-12-22", "close": 2.39, "volume": 497364.0}, {"date": "2016-12-23", "close": 2.42, "volume": 208376.0}, {"date": "2016-12-28", "close": 2.4, "volume": 658300.0}, {"date": "2016-12-29", "close": 2.41, "volume": 179557.0}, {"date": "2016-12-30", "close": 2.41, "volume": 204841.0}, {"date": "2017-01-03", "close": 2.41, "volume": 455021.0}, {"date": "2017-01-04", "close": 2.41, "volume": 376912.0}, {"date": "2017-01-05", "close": 2.39, "volume": 974391.0}, {"date": "2017-01-06", "close": 2.36, "volume": 981009.0}, {"date": "2017-01-09", "close": 2.38, "volume": 457240.0}, {"date": "2017-01-10", "close": 2.35, "volume": 981242.0}, {"date": "2017-01-11", "close": 2.35, "volume": 523686.0}, {"date": "2017-01-12", "close": 2.41, "volume": 1291642.0}, {"date": "2017-01-13", "close": 2.37, "volume": 529632.0}, {"date": "2017-01-16", "close": 2.37, "volume": 619646.0}, {"date": "2017-01-17", "close": 2.39, "volume": 374499.0}, {"date": "2017-01-18", "close": 2.38, "volume": 249108.0}, {"date": "2017-01-19", "close": 2.38, "volume": 327504.0}, {"date": "2017-01-20", "close": 2.39, "volume": 311682.0}, {"date": "2017-01-23", "close": 2.39, "volume": 291806.0}, {"date": "2017-01-24", "close": 2.39, "volume": 193356.0}, {"date": "2017-01-25", "close": 2.39, "volume": 327127.0}, {"date": "2017-01-27", "close": 2.42, "volume": 417279.0}, {"date": "2017-01-30", "close": 2.4, "volume": 597399.0}, {"date": "2017-01-31", "close": 2.39, "volume": 550384.0}, {"date": "2017-02-01", "close": 2.42, "volume": 710116.0}, {"date": "2017-02-02", "close": 2.43, "volume": 382931.0}, {"date": "2017-02-03", "close": 2.42, "volume": 170365.0}, {"date": "2017-02-06", "close": 2.42, "volume": 422163.0}, {"date": "2017-02-07", "close": 2.42, "volume": 363684.0}, {"date": "2017-02-08", "close": 2.44, "volume": 1103657.0}, {"date": "2017-02-09", "close": 2.46, "volume": 829344.0}, {"date": "2017-02-10", "close": 2.47, "volume": 754543.0}, {"date": "2017-02-13", "close": 2.49, "volume": 802090.0}, {"date": "2017-02-14", "close": 2.47, "volume": 695584.0}, {"date": "2017-02-15", "close": 2.48, "volume": 434072.0}, {"date": "2017-02-16", "close": 2.48, "volume": 779871.0}, {"date": "2017-02-17", "close": 2.47, "volume": 695608.0}, {"date": "2017-02-20", "close": 2.48, "volume": 495720.0}, {"date": "2017-02-21", "close": 2.47, "volume": 696950.0}, {"date": "2017-02-22", "close": 2.47, "volume": 572245.0}, {"date": "2017-02-23", "close": 2.49, "volume": 585976.0}, {"date": "2017-02-24", "close": 2.48, "volume": 684535.0}, {"date": "2017-02-27", "close": 2.49, "volume": 327939.0}, {"date": "2017-02-28", "close": 2.48, "volume": 561230.0}, {"date": "2017-03-01", "close": 2.49, "volume": 473966.0}, {"date": "2017-03-02", "close": 2.5, "volume": 716791.0}, {"date": "2017-03-03", "close": 2.51, "volume": 544104.0}, {"date": "2017-03-06", "close": 2.55, "volume": 532312.0}, {"date": "2017-03-07", "close": 2.53, "volume": 563859.0}, {"date": "2017-03-08", "close": 2.53, "volume": 635254.0}, {"date": "2017-03-09", "close": 2.52, "volume": 526250.0}, {"date": "2017-03-10", "close": 2.53, "volume": 511855.0}, {"date": "2017-03-13", "close": 2.56, "volume": 468046.0}, {"date": "2017-03-14", "close": 2.55, "volume": 523178.0}, {"date": "2017-03-15", "close": 2.53, "volume": 672904.0}, {"date": "2017-03-16", "close": 2.52, "volume": 592765.0}, {"date": "2017-03-17", "close": 2.53, "volume": 474332.0}, {"date": "2017-03-20", "close": 2.54, "volume": 380592.0}, {"date": "2017-03-21", "close": 2.53, "volume": 676495.0}, {"date": "2017-03-22", "close": 2.51, "volume": 590180.0}, {"date": "2017-03-23", "close": 2.52, "volume": 658628.0}, {"date": "2017-03-24", "close": 2.51, "volume": 899328.0}, {"date": "2017-03-27", "close": 2.53, "volume": 499685.0}, {"date": "2017-03-28", "close": 2.52, "volume": 469413.0}, {"date": "2017-03-29", "close": 2.53, "volume": 586984.0}, {"date": "2017-03-30", "close": 2.54, "volume": 532974.0}, {"date": "2017-03-31", "close": 2.55, "volume": 611718.0}, {"date": "2017-04-03", "close": 2.56, "volume": 381649.0}, {"date": "2017-04-04", "close": 2.56, "volume": 667444.0}, {"date": "2017-04-05", "close": 2.55, "volume": 732544.0}, {"date": "2017-04-06", "close": 2.56, "volume": 495382.0}, {"date": "2017-04-07", "close": 2.58, "volume": 562844.0}, {"date": "2017-04-10", "close": 2.59, "volume": 874122.0}, {"date": "2017-04-11", "close": 2.55, "volume": 1301978.0}, {"date": "2017-04-12", "close": 2.52, "volume": 1649873.0}, {"date": "2017-04-13", "close": 2.44, "volume": 1732192.0}, {"date": "2017-04-18", "close": 2.42, "volume": 785524.0}, {"date": "2017-04-19", "close": 2.45, "volume": 1006310.0}, {"date": "2017-04-20", "close": 2.43, "volume": 670823.0}, {"date": "2017-04-24", "close": 2.4, "volume": 1055437.0}, {"date": "2017-04-26", "close": 2.41, "volume": 991681.0}, {"date": "2017-04-27", "close": 2.4, "volume": 385056.0}, {"date": "2017-04-28", "close": 2.38, "volume": 940347.0}, {"date": "2017-05-01", "close": 2.37, "volume": 698164.0}, {"date": "2017-05-02", "close": 2.36, "volume": 872124.0}, {"date": "2017-05-03", "close": 2.36, "volume": 912183.0}, {"date": "2017-05-04", "close": 2.38, "volume": 726902.0}, {"date": "2017-05-05", "close": 2.39, "volume": 1103265.0}, {"date": "2017-05-08", "close": 2.39, "volume": 1069875.0}, {"date": "2017-05-09", "close": 2.36, "volume": 819009.0}, {"date": "2017-05-10", "close": 2.38, "volume": 866658.0}, {"date": "2017-05-11", "close": 2.36, "volume": 657049.0}, {"date": "2017-05-12", "close": 2.35, "volume": 911714.0}, {"date": "2017-05-15", "close": 2.27, "volume": 1725153.0}, {"date": "2017-05-16", "close": 2.31, "volume": 794548.0}, {"date": "2017-05-17", "close": 2.33, "volume": 598837.0}, {"date": "2017-05-18", "close": 2.38, "volume": 1022799.0}, {"date": "2017-05-19", "close": 2.38, "volume": 713042.0}, {"date": "2017-05-22", "close": 2.37, "volume": 452169.0}, {"date": "2017-05-23", "close": 2.35, "volume": 588037.0}, {"date": "2017-05-24", "close": 2.32, "volume": 671651.0}, {"date": "2017-05-25", "close": 2.31, "volume": 568449.0}, {"date": "2017-05-26", "close": 2.3, "volume": 522336.0}, {"date": "2017-05-29", "close": 2.31, "volume": 631371.0}, {"date": "2017-05-30", "close": 2.26, "volume": 943850.0}, {"date": "2017-05-31", "close": 2.27, "volume": 952441.0}, {"date": "2017-06-01", "close": 2.29, "volume": 515466.0}, {"date": "2017-06-02", "close": 2.29, "volume": 444174.0}, {"date": "2017-06-05", "close": 2.28, "volume": 697057.0}, {"date": "2017-06-06", "close": 2.27, "volume": 463004.0}, {"date": "2017-06-07", "close": 2.29, "volume": 430438.0}, {"date": "2017-06-08", "close": 2.3, "volume": 522933.0}, {"date": "2017-06-09", "close": 2.28, "volume": 287966.0}, {"date": "2017-06-13", "close": 2.29, "volume": 685513.0}, {"date": "2017-06-14", "close": 2.32, "volume": 718704.0}, {"date": "2017-06-15", "close": 2.36, "volume": 509419.0}, {"date": "2017-06-16", "close": 2.35, "volume": 497715.0}, {"date": "2017-06-19", "close": 2.37, "volume": 465561.0}, {"date": "2017-06-20", "close": 2.36, "volume": 380326.0}, {"date": "2017-06-21", "close": 2.35, "volume": 376498.0}, {"date": "2017-06-22", "close": 2.37, "volume": 395926.0}, {"date": "2017-06-23", "close": 2.38, "volume": 382017.0}, {"date": "2017-06-26", "close": 2.38, "volume": 661055.0}, {"date": "2017-06-27", "close": 2.37, "volume": 601749.0}, {"date": "2017-06-28", "close": 2.37, "volume": 621482.0}, {"date": "2017-06-29", "close": 2.39, "volume": 581080.0}, {"date": "2017-06-30", "close": 2.39, "volume": 444668.0}, {"date": "2017-07-03", "close": 2.4, "volume": 406092.0}, {"date": "2017-07-04", "close": 2.41, "volume": 528511.0}, {"date": "2017-07-05", "close": 2.42, "volume": 361565.0}, {"date": "2017-07-06", "close": 2.45, "volume": 924980.0}, {"date": "2017-07-07", "close": 2.45, "volume": 383734.0}, {"date": "2017-07-10", "close": 2.43, "volume": 558265.0}, {"date": "2017-07-11", "close": 2.43, "volume": 499033.0}, {"date": "2017-07-12", "close": 2.45, "volume": 164834.0}, {"date": "2017-07-13", "close": 2.44, "volume": 607123.0}, {"date": "2017-07-14", "close": 2.47, "volume": 482161.0}, {"date": "2017-07-17", "close": 2.47, "volume": 539430.0}, {"date": "2017-07-18", "close": 2.46, "volume": 630678.0}, {"date": "2017-07-19", "close": 2.47, "volume": 498082.0}, {"date": "2017-07-20", "close": 2.46, "volume": 732846.0}, {"date": "2017-07-21", "close": 2.46, "volume": 633390.0}, {"date": "2017-07-24", "close": 2.46, "volume": 733724.0}, {"date": "2017-07-25", "close": 2.45, "volume": 382906.0}, {"date": "2017-07-26", "close": 2.46, "volume": 576712.0}, {"date": "2017-07-27", "close": 2.46, "volume": 421218.0}, {"date": "2017-07-28", "close": 2.47, "volume": 645508.0}, {"date": "2017-07-31", "close": 2.47, "volume": 589451.0}, {"date": "2017-08-01", "close": 2.47, "volume": 524257.0}, {"date": "2017-08-02", "close": 2.45, "volume": 1056081.0}, {"date": "2017-08-03", "close": 2.46, "volume": 520866.0}, {"date": "2017-08-04", "close": 2.45, "volume": 396859.0}, {"date": "2017-08-07", "close": 2.46, "volume": 687622.0}, {"date": "2017-08-08", "close": 2.46, "volume": 498819.0}, {"date": "2017-08-09", "close": 2.45, "volume": 952260.0}, {"date": "2017-08-10", "close": 2.46, "volume": 879304.0}, {"date": "2017-08-11", "close": 2.45, "volume": 333699.0}, {"date": "2017-08-14", "close": 2.46, "volume": 619531.0}, {"date": "2017-08-15", "close": 2.46, "volume": 626494.0}, {"date": "2017-08-16", "close": 2.44, "volume": 520212.0}, {"date": "2017-08-17", "close": 2.47, "volume": 376656.0}, {"date": "2017-08-18", "close": 2.47, "volume": 461159.0}, {"date": "2017-08-21", "close": 2.46, "volume": 469769.0}, {"date": "2017-08-22", "close": 2.46, "volume": 674632.0}, {"date": "2017-08-23", "close": 2.46, "volume": 332407.0}, {"date": "2017-08-24", "close": 2.46, "volume": 689613.0}, {"date": "2017-08-25", "close": 2.46, "volume": 492184.0}, {"date": "2017-08-28", "close": 2.47, "volume": 520043.0}, {"date": "2017-08-29", "close": 2.47, "volume": 383564.0}, {"date": "2017-08-30", "close": 2.46, "volume": 777958.0}, {"date": "2017-08-31", "close": 2.46, "volume": 624682.0}, {"date": "2017-09-01", "close": 2.46, "volume": 410329.0}, {"date": "2017-09-04", "close": 2.47, "volume": 307151.0}, {"date": "2017-09-05", "close": 2.48, "volume": 669610.0}, {"date": "2017-09-06", "close": 2.5, "volume": 446986.0}, {"date": "2017-09-07", "close": 2.49, "volume": 569131.0}, {"date": "2017-09-08", "close": 2.48, "volume": 421230.0}, {"date": "2017-09-11", "close": 2.49, "volume": 314987.0}, {"date": "2017-09-12", "close": 2.52, "volume": 585080.0}, {"date": "2017-09-13", "close": 2.53, "volume": 703604.0}, {"date": "2017-09-14", "close": 2.53, "volume": 238707.0}, {"date": "2017-09-15", "close": 2.51, "volume": 938841.0}, {"date": "2017-09-18", "close": 2.48, "volume": 1080423.0}, {"date": "2017-09-19", "close": 2.48, "volume": 315762.0}, {"date": "2017-09-20", "close": 2.5, "volume": 640120.0}, {"date": "2017-09-21", "close": 2.5, "volume": 327400.0}, {"date": "2017-09-22", "close": 2.5, "volume": 694600.0}, {"date": "2017-09-25", "close": 2.53, "volume": 552083.0}, {"date": "2017-09-26", "close": 2.55, "volume": 636562.0}, {"date": "2017-09-27", "close": 2.54, "volume": 549251.0}, {"date": "2017-09-28", "close": 2.54, "volume": 618966.0}, {"date": "2017-09-29", "close": 2.52, "volume": 392346.0}, {"date": "2017-10-02", "close": 2.53, "volume": 254500.0}, {"date": "2017-10-03", "close": 2.53, "volume": 381611.0}, {"date": "2017-10-04", "close": 2.53, "volume": 257988.0}, {"date": "2017-10-05", "close": 2.53, "volume": 486145.0}, {"date": "2017-10-06", "close": 2.54, "volume": 534792.0}, {"date": "2017-10-09", "close": 2.51, "volume": 756517.0}, {"date": "2017-10-10", "close": 2.51, "volume": 550601.0}, {"date": "2017-10-11", "close": 2.49, "volume": 1016655.0}, {"date": "2017-10-12", "close": 2.48, "volume": 1123376.0}, {"date": "2017-10-13", "close": 2.48, "volume": 788259.0}, {"date": "2017-10-16", "close": 2.49, "volume": 1055707.0}, {"date": "2017-10-17", "close": 2.4, "volume": 1434011.0}, {"date": "2017-10-18", "close": 2.4, "volume": 864057.0}, {"date": "2017-10-19", "close": 2.44, "volume": 564540.0}, {"date": "2017-10-20", "close": 2.42, "volume": 545377.0}, {"date": "2017-10-23", "close": 2.41, "volume": 557735.0}, {"date": "2017-10-24", "close": 2.41, "volume": 571008.0}, {"date": "2017-10-25", "close": 2.4, "volume": 399767.0}, {"date": "2017-10-26", "close": 2.39, "volume": 607077.0}, {"date": "2017-10-27", "close": 2.42, "volume": 510380.0}, {"date": "2017-10-30", "close": 2.42, "volume": 334759.0}, {"date": "2017-10-31", "close": 2.44, "volume": 358812.0}, {"date": "2017-11-01", "close": 2.43, "volume": 555532.0}, {"date": "2017-11-02", "close": 2.39, "volume": 1667452.0}, {"date": "2017-11-03", "close": 2.39, "volume": 692020.0}, {"date": "2017-11-06", "close": 2.42, "volume": 255068.0}, {"date": "2017-11-07", "close": 2.39, "volume": 339538.0}, {"date": "2017-11-08", "close": 2.39, "volume": 724906.0}, {"date": "2017-11-09", "close": 2.38, "volume": 733761.0}, {"date": "2017-11-10", "close": 2.37, "volume": 895538.0}, {"date": "2017-11-13", "close": 2.37, "volume": 957984.0}, {"date": "2017-11-14", "close": 2.37, "volume": 551365.0}, {"date": "2017-11-15", "close": 2.37, "volume": 421726.0}, {"date": "2017-11-16", "close": 2.38, "volume": 538103.0}, {"date": "2017-11-17", "close": 2.39, "volume": 480082.0}, {"date": "2017-11-20", "close": 2.38, "volume": 560688.0}, {"date": "2017-11-21", "close": 2.38, "volume": 819045.0}, {"date": "2017-11-22", "close": 2.36, "volume": 1140574.0}, {"date": "2017-11-23", "close": 2.35, "volume": 424326.0}, {"date": "2017-11-24", "close": 2.35, "volume": 475358.0}, {"date": "2017-11-27", "close": 2.35, "volume": 482828.0}, {"date": "2017-11-28", "close": 2.37, "volume": 887750.0}, {"date": "2017-11-29", "close": 2.37, "volume": 518493.0}, {"date": "2017-11-30", "close": 2.36, "volume": 614948.0}, {"date": "2017-12-01", "close": 2.38, "volume": 690456.0}, {"date": "2017-12-04", "close": 2.38, "volume": 533951.0}, {"date": "2017-12-05", "close": 2.37, "volume": 542633.0}, {"date": "2017-12-06", "close": 2.36, "volume": 606028.0}, {"date": "2017-12-07", "close": 2.37, "volume": 288669.0}, {"date": "2017-12-08", "close": 2.37, "volume": 464672.0}, {"date": "2017-12-11", "close": 2.39, "volume": 502836.0}, {"date": "2017-12-12", "close": 2.38, "volume": 396046.0}, {"date": "2017-12-13", "close": 2.39, "volume": 571450.0}, {"date": "2017-12-14", "close": 2.38, "volume": 392703.0}, {"date": "2017-12-15", "close": 2.37, "volume": 333003.0}, {"date": "2017-12-18", "close": 2.38, "volume": 359422.0}, {"date": "2017-12-19", "close": 2.38, "volume": 441081.0}, {"date": "2017-12-20", "close": 2.4, "volume": 225870.0}, {"date": "2017-12-21", "close": 2.4, "volume": 485643.0}, {"date": "2017-12-22", "close": 2.39, "volume": 448447.0}, {"date": "2017-12-27", "close": 2.39, "volume": 274524.0}, {"date": "2017-12-28", "close": 2.41, "volume": 141290.0}, {"date": "2017-12-29", "close": 2.4, "volume": 232607.0}, {"date": "2018-01-02", "close": 2.4, "volume": 435720.0}, {"date": "2018-01-03", "close": 2.42, "volume": 242857.0}, {"date": "2018-01-04", "close": 2.42, "volume": 320285.0}, {"date": "2018-01-05", "close": 2.42, "volume": 383284.0}, {"date": "2018-01-08", "close": 2.42, "volume": 404394.0}, {"date": "2018-01-09", "close": 2.44, "volume": 444023.0}, {"date": "2018-01-10", "close": 2.46, "volume": 745492.0}, {"date": "2018-01-11", "close": 2.46, "volume": 310022.0}, {"date": "2018-01-12", "close": 2.45, "volume": 406804.0}, {"date": "2018-01-15", "close": 2.45, "volume": 443470.0}, {"date": "2018-01-16", "close": 2.47, "volume": 702764.0}, {"date": "2018-01-17", "close": 2.48, "volume": 323659.0}, {"date": "2018-01-18", "close": 2.46, "volume": 494193.0}, {"date": "2018-01-19", "close": 2.48, "volume": 318404.0}, {"date": "2018-01-22", "close": 2.47, "volume": 618942.0}, {"date": "2018-01-23", "close": 2.46, "volume": 298405.0}, {"date": "2018-01-24", "close": 2.46, "volume": 475815.0}, {"date": "2018-01-25", "close": 2.48, "volume": 258658.0}, {"date": "2018-01-29", "close": 2.46, "volume": 352605.0}, {"date": "2018-01-30", "close": 2.47, "volume": 567379.0}, {"date": "2018-01-31", "close": 2.45, "volume": 549669.0}, {"date": "2018-02-01", "close": 2.4, "volume": 987369.0}, {"date": "2018-02-02", "close": 2.42, "volume": 408893.0}, {"date": "2018-02-05", "close": 2.4, "volume": 620746.0}, {"date": "2018-02-06", "close": 2.3, "volume": 2554181.0}, {"date": "2018-02-07", "close": 2.4, "volume": 821032.0}, {"date": "2018-02-08", "close": 2.4, "volume": 247741.0}, {"date": "2018-02-09", "close": 2.37, "volume": 913150.0}, {"date": "2018-02-12", "close": 2.42, "volume": 1004680.0}, {"date": "2018-02-13", "close": 2.45, "volume": 558269.0}, {"date": "2018-02-14", "close": 2.47, "volume": 453388.0}, {"date": "2018-02-15", "close": 2.45, "volume": 565657.0}, {"date": "2018-02-16", "close": 2.47, "volume": 322691.0}, {"date": "2018-02-19", "close": 2.49, "volume": 414496.0}, {"date": "2018-02-20", "close": 2.48, "volume": 382641.0}, {"date": "2018-02-21", "close": 2.47, "volume": 600163.0}, {"date": "2018-02-22", "close": 2.5, "volume": 777785.0}, {"date": "2018-02-23", "close": 2.5, "volume": 299092.0}, {"date": "2018-02-26", "close": 2.45, "volume": 983611.0}, {"date": "2018-02-27", "close": 2.49, "volume": 433948.0}, {"date": "2018-02-28", "close": 2.5, "volume": 320799.0}, {"date": "2018-03-01", "close": 2.47, "volume": 372248.0}, {"date": "2018-03-02", "close": 2.48, "volume": 269912.0}, {"date": "2018-03-05", "close": 2.46, "volume": 335274.0}, {"date": "2018-03-06", "close": 2.48, "volume": 397372.0}, {"date": "2018-03-07", "close": 2.46, "volume": 328015.0}, {"date": "2018-03-08", "close": 2.46, "volume": 301661.0}, {"date": "2018-03-09", "close": 2.47, "volume": 307326.0}, {"date": "2018-03-12", "close": 2.47, "volume": 206275.0}, {"date": "2018-03-13", "close": 2.49, "volume": 420800.0}, {"date": "2018-03-14", "close": 2.48, "volume": 365866.0}, {"date": "2018-03-15", "close": 2.49, "volume": 346318.0}, {"date": "2018-03-16", "close": 2.48, "volume": 322030.0}, {"date": "2018-03-19", "close": 2.5, "volume": 310158.0}, {"date": "2018-03-20", "close": 2.49, "volume": 414940.0}, {"date": "2018-03-21", "close": 2.48, "volume": 582076.0}, {"date": "2018-03-22", "close": 2.48, "volume": 761528.0}, {"date": "2018-03-23", "close": 2.46, "volume": 619798.0}, {"date": "2018-03-26", "close": 2.47, "volume": 416715.0}, {"date": "2018-03-27", "close": 2.48, "volume": 458197.0}, {"date": "2018-03-28", "close": 2.5, "volume": 430801.0}, {"date": "2018-03-29", "close": 2.5, "volume": 362265.0}, {"date": "2018-04-03", "close": 2.48, "volume": 466661.0}, {"date": "2018-04-04", "close": 2.5, "volume": 339290.0}, {"date": "2018-04-05", "close": 2.52, "volume": 422874.0}, {"date": "2018-04-06", "close": 2.49, "volume": 537499.0}, {"date": "2018-04-09", "close": 2.49, "volume": 444464.0}, {"date": "2018-04-10", "close": 2.51, "volume": 798023.0}, {"date": "2018-04-11", "close": 2.49, "volume": 1579034.0}, {"date": "2018-04-12", "close": 2.4, "volume": 509355.0}, {"date": "2018-04-13", "close": 2.41, "volume": 427945.0}, {"date": "2018-04-16", "close": 2.4, "volume": 618093.0}, {"date": "2018-04-17", "close": 2.42, "volume": 395374.0}, {"date": "2018-04-18", "close": 2.39, "volume": 503669.0}, {"date": "2018-04-19", "close": 2.36, "volume": 670024.0}, {"date": "2018-04-20", "close": 2.36, "volume": 665416.0}, {"date": "2018-04-23", "close": 2.38, "volume": 418042.0}, {"date": "2018-04-24", "close": 2.36, "volume": 332169.0}, {"date": "2018-04-26", "close": 2.39, "volume": 493789.0}, {"date": "2018-04-27", "close": 2.4, "volume": 453065.0}, {"date": "2018-04-30", "close": 2.38, "volume": 343135.0}, {"date": "2018-05-01", "close": 2.39, "volume": 229206.0}, {"date": "2018-05-02", "close": 2.39, "volume": 315051.0}, {"date": "2018-05-03", "close": 2.38, "volume": 261281.0}, {"date": "2018-05-04", "close": 2.38, "volume": 363338.0}, {"date": "2018-05-07", "close": 2.38, "volume": 407049.0}, {"date": "2018-05-08", "close": 2.37, "volume": 547435.0}, {"date": "2018-05-09", "close": 2.38, "volume": 494793.0}, {"date": "2018-05-10", "close": 2.39, "volume": 586046.0}, {"date": "2018-05-11", "close": 2.38, "volume": 384500.0}, {"date": "2018-05-14", "close": 2.37, "volume": 414570.0}, {"date": "2018-05-15", "close": 2.37, "volume": 341365.0}, {"date": "2018-05-16", "close": 2.38, "volume": 254617.0}, {"date": "2018-05-17", "close": 2.38, "volume": 486849.0}, {"date": "2018-05-18", "close": 2.37, "volume": 677414.0}, {"date": "2018-05-21", "close": 2.39, "volume": 302952.0}, {"date": "2018-05-22", "close": 2.38, "volume": 694758.0}, {"date": "2018-05-23", "close": 2.37, "volume": 248039.0}, {"date": "2018-05-24", "close": 2.37, "volume": 217103.0}, {"date": "2018-05-25", "close": 2.37, "volume": 335730.0}, {"date": "2018-05-28", "close": 2.37, "volume": 218445.0}, {"date": "2018-05-29", "close": 2.38, "volume": 634324.0}, {"date": "2018-05-30", "close": 2.36, "volume": 253156.0}, {"date": "2018-05-31", "close": 2.36, "volume": 379864.0}, {"date": "2018-06-01", "close": 2.37, "volume": 510310.0}, {"date": "2018-06-04", "close": 2.365, "volume": 278017.0}, {"date": "2018-06-05", "close": 2.36, "volume": 386719.0}, {"date": "2018-06-06", "close": 2.37, "volume": 385462.0}, {"date": "2018-06-07", "close": 2.37, "volume": 288617.0}, {"date": "2018-06-08", "close": 2.37, "volume": 343471.0}, {"date": "2018-06-12", "close": 2.37, "volume": 463363.0}, {"date": "2018-06-13", "close": 2.37, "volume": 338785.0}, {"date": "2018-06-14", "close": 2.37, "volume": 247118.0}, {"date": "2018-06-15", "close": 2.38, "volume": 599530.0}, {"date": "2018-06-18", "close": 2.39, "volume": 429324.0}, {"date": "2018-06-19", "close": 2.37, "volume": 444896.0}, {"date": "2018-06-20", "close": 2.39, "volume": 331342.0}, {"date": "2018-06-21", "close": 2.38, "volume": 523769.0}, {"date": "2018-06-22", "close": 2.38, "volume": 442536.0}, {"date": "2018-06-25", "close": 2.37, "volume": 667029.0}, {"date": "2018-06-26", "close": 2.37, "volume": 385584.0}, {"date": "2018-06-27", "close": 2.37, "volume": 480482.0}, {"date": "2018-06-28", "close": 2.37, "volume": 350659.0}, {"date": "2018-06-29", "close": 2.38, "volume": 196741.0}, {"date": "2018-07-02", "close": 2.37, "volume": 573223.0}, {"date": "2018-07-03", "close": 2.38, "volume": 409074.0}, {"date": "2018-07-04", "close": 2.38, "volume": 336644.0}, {"date": "2018-07-05", "close": 2.39, "volume": 344147.0}, {"date": "2018-07-06", "close": 2.38, "volume": 976982.0}, {"date": "2018-07-09", "close": 2.38, "volume": 941276.0}, {"date": "2018-07-10", "close": 2.38, "volume": 371746.0}, {"date": "2018-07-11", "close": 2.39, "volume": 187444.0}, {"date": "2018-07-12", "close": 2.4, "volume": 272612.0}, {"date": "2018-07-13", "close": 2.4, "volume": 397606.0}, {"date": "2018-07-16", "close": 2.39, "volume": 294644.0}, {"date": "2018-07-17", "close": 2.39, "volume": 317839.0}, {"date": "2018-07-18", "close": 2.4, "volume": 184507.0}, {"date": "2018-07-19", "close": 2.4, "volume": 384985.0}, {"date": "2018-07-20", "close": 2.4, "volume": 210938.0}, {"date": "2018-07-23", "close": 2.4, "volume": 642279.0}, {"date": "2018-07-24", "close": 2.4, "volume": 379037.0}, {"date": "2018-07-25", "close": 2.39, "volume": 252478.0}, {"date": "2018-07-26", "close": 2.39, "volume": 495165.0}, {"date": "2018-07-27", "close": 2.39, "volume": 360097.0}, {"date": "2018-07-30", "close": 2.42, "volume": 308519.0}, {"date": "2018-07-31", "close": 2.42, "volume": 237865.0}, {"date": "2018-08-01", "close": 2.42, "volume": 245454.0}, {"date": "2018-08-02", "close": 2.43, "volume": 247434.0}, {"date": "2018-08-03", "close": 2.45, "volume": 372073.0}, {"date": "2018-08-06", "close": 2.45, "volume": 404508.0}, {"date": "2018-08-07", "close": 2.45, "volume": 422335.0}, {"date": "2018-08-08", "close": 2.46, "volume": 241261.0}, {"date": "2018-08-09", "close": 2.46, "volume": 385981.0}, {"date": "2018-08-10", "close": 2.49, "volume": 236034.0}, {"date": "2018-08-13", "close": 2.5, "volume": 339015.0}, {"date": "2018-08-14", "close": 2.48, "volume": 314320.0}, {"date": "2018-08-15", "close": 2.48, "volume": 413633.0}, {"date": "2018-08-16", "close": 2.47, "volume": 284835.0}, {"date": "2018-08-17", "close": 2.5, "volume": 601142.0}, {"date": "2018-08-20", "close": 2.5, "volume": 426782.0}, {"date": "2018-08-21", "close": 2.49, "volume": 448866.0}, {"date": "2018-08-22", "close": 2.51, "volume": 299845.0}, {"date": "2018-08-23", "close": 2.48, "volume": 509734.0}, {"date": "2018-08-24", "close": 2.5, "volume": 239052.0}, {"date": "2018-08-27", "close": 2.49, "volume": 494935.0}, {"date": "2018-08-28", "close": 2.49, "volume": 492118.0}, {"date": "2018-08-29", "close": 2.49, "volume": 194053.0}, {"date": "2018-08-30", "close": 2.51, "volume": 257283.0}, {"date": "2018-08-31", "close": 2.5, "volume": 419885.0}, {"date": "2018-09-03", "close": 2.49, "volume": 488431.0}, {"date": "2018-09-04", "close": 2.48, "volume": 359337.0}, {"date": "2018-09-05", "close": 2.49, "volume": 435019.0}, {"date": "2018-09-06", "close": 2.47, "volume": 283545.0}, {"date": "2018-09-07", "close": 2.47, "volume": 394665.0}, {"date": "2018-09-10", "close": 2.48, "volume": 167595.0}, {"date": "2018-09-11", "close": 2.48, "volume": 188368.0}, {"date": "2018-09-12", "close": 2.48, "volume": 223590.0}, {"date": "2018-09-13", "close": 2.47, "volume": 516346.0}, {"date": "2018-09-14", "close": 2.47, "volume": 387371.0}, {"date": "2018-09-17", "close": 2.48, "volume": 309556.0}, {"date": "2018-09-18", "close": 2.47, "volume": 484035.0}, {"date": "2018-09-19", "close": 2.47, "volume": 483165.0}, {"date": "2018-09-20", "close": 2.47, "volume": 465248.0}, {"date": "2018-09-21", "close": 2.47, "volume": 308210.0}, {"date": "2018-09-24", "close": 2.49, "volume": 355004.0}, {"date": "2018-09-25", "close": 2.48, "volume": 365608.0}, {"date": "2018-09-26", "close": 2.49, "volume": 397518.0}, {"date": "2018-09-27", "close": 2.5, "volume": 415119.0}, {"date": "2018-09-28", "close": 2.48, "volume": 344860.0}, {"date": "2018-10-01", "close": 2.49, "volume": 246620.0}, {"date": "2018-10-02", "close": 2.49, "volume": 205369.0}, {"date": "2018-10-03", "close": 2.49, "volume": 578301.0}, {"date": "2018-10-04", "close": 2.5, "volume": 301307.0}, {"date": "2018-10-05", "close": 2.5, "volume": 527451.0}, {"date": "2018-10-08", "close": 2.51, "volume": 349189.0}, {"date": "2018-10-09", "close": 2.5, "volume": 403433.0}, {"date": "2018-10-10", "close": 2.51, "volume": 499766.0}, {"date": "2018-10-11", "close": 2.48, "volume": 1164713.0}, {"date": "2018-10-12", "close": 2.45, "volume": 1011193.0}, {"date": "2018-10-15", "close": 2.41, "volume": 1300898.0}, {"date": "2018-10-16", "close": 2.47, "volume": 414018.0}, {"date": "2018-10-17", "close": 2.45, "volume": 377908.0}, {"date": "2018-10-18", "close": 2.47, "volume": 486398.0}, {"date": "2018-10-19", "close": 2.49, "volume": 515485.0}, {"date": "2018-10-22", "close": 2.49, "volume": 207431.0}, {"date": "2018-10-23", "close": 2.47, "volume": 420929.0}, {"date": "2018-10-24", "close": 2.45, "volume": 220499.0}, {"date": "2018-10-25", "close": 2.41, "volume": 1227725.0}, {"date": "2018-10-26", "close": 2.43, "volume": 502284.0}, {"date": "2018-10-29", "close": 2.43, "volume": 371849.0}, {"date": "2018-10-30", "close": 2.45, "volume": 710273.0}, {"date": "2018-10-31", "close": 2.43, "volume": 479173.0}, {"date": "2018-11-01", "close": 2.39, "volume": 1509549.0}, {"date": "2018-11-02", "close": 2.36, "volume": 1175668.0}, {"date": "2018-11-05", "close": 2.32, "volume": 1301950.0}, {"date": "2018-11-06", "close": 2.35, "volume": 589729.0}, {"date": "2018-11-07", "close": 2.33, "volume": 1083960.0}, {"date": "2018-11-08", "close": 2.34, "volume": 1702430.0}, {"date": "2018-11-09", "close": 2.33, "volume": 1303670.0}, {"date": "2018-11-12", "close": 2.32, "volume": 2652636.0}, {"date": "2018-11-13", "close": 2.35, "volume": 922256.0}, {"date": "2018-11-14", "close": 2.32, "volume": 1063545.0}, {"date": "2018-11-15", "close": 2.31, "volume": 1700166.0}, {"date": "2018-11-16", "close": 2.23, "volume": 994966.0}, {"date": "2018-11-19", "close": 2.2, "volume": 575002.0}, {"date": "2018-11-20", "close": 2.13, "volume": 1103947.0}, {"date": "2018-11-21", "close": 2.15, "volume": 1639717.0}, {"date": "2018-11-22", "close": 2.22, "volume": 695337.0}, {"date": "2018-11-23", "close": 2.21, "volume": 246610.0}, {"date": "2018-11-26", "close": 2.18, "volume": 340553.0}, {"date": "2018-11-27", "close": 2.2, "volume": 446508.0}, {"date": "2018-11-28", "close": 2.19, "volume": 463302.0}, {"date": "2018-11-29", "close": 2.23, "volume": 355921.0}, {"date": "2018-11-30", "close": 2.22, "volume": 367524.0}, {"date": "2018-12-03", "close": 2.22, "volume": 625005.0}, {"date": "2018-12-04", "close": 2.27, "volume": 625652.0}, {"date": "2018-12-05", "close": 2.27, "volume": 742235.0}, {"date": "2018-12-06", "close": 2.26, "volume": 509486.0}, {"date": "2018-12-07", "close": 2.26, "volume": 186672.0}, {"date": "2018-12-10", "close": 2.21, "volume": 354875.0}, {"date": "2018-12-11", "close": 2.2, "volume": 363877.0}, {"date": "2018-12-12", "close": 2.18, "volume": 330407.0}, {"date": "2018-12-13", "close": 2.2, "volume": 478346.0}, {"date": "2018-12-14", "close": 2.19, "volume": 260611.0}, {"date": "2018-12-17", "close": 2.19, "volume": 297339.0}, {"date": "2018-12-18", "close": 2.17, "volume": 334943.0}, {"date": "2018-12-19", "close": 2.2, "volume": 276111.0}, {"date": "2018-12-20", "close": 2.15, "volume": 589730.0}, {"date": "2018-12-21", "close": 2.09, "volume": 570067.0}, {"date": "2018-12-24", "close": 2.05, "volume": 732039.0}, {"date": "2018-12-27", "close": 2.13, "volume": 382421.0}, {"date": "2018-12-28", "close": 2.13, "volume": 398644.0}, {"date": "2018-12-31", "close": 2.16, "volume": 159049.0}, {"date": "2019-01-02", "close": 2.16, "volume": 337623.0}, {"date": "2019-01-03", "close": 2.18, "volume": 153350.0}, {"date": "2019-01-04", "close": 2.16, "volume": 262153.0}, {"date": "2019-01-07", "close": 2.19, "volume": 553114.0}, {"date": "2019-01-08", "close": 2.21, "volume": 462258.0}, {"date": "2019-01-09", "close": 2.25, "volume": 265733.0}, {"date": "2019-01-10", "close": 2.23, "volume": 452876.0}, {"date": "2019-01-11", "close": 2.24, "volume": 387277.0}, {"date": "2019-01-14", "close": 2.23, "volume": 196909.0}, {"date": "2019-01-15", "close": 2.18, "volume": 434308.0}, {"date": "2019-01-16", "close": 2.16, "volume": 642637.0}, {"date": "2019-01-17", "close": 2.13, "volume": 764699.0}, {"date": "2019-01-18", "close": 2.14, "volume": 427049.0}, {"date": "2019-01-21", "close": 2.17, "volume": 549164.0}, {"date": "2019-01-22", "close": 2.15, "volume": 324754.0}, {"date": "2019-01-23", "close": 2.13, "volume": 430609.0}, {"date": "2019-01-24", "close": 2.12, "volume": 393803.0}, {"date": "2019-01-25", "close": 2.1, "volume": 431331.0}, {"date": "2019-01-29", "close": 2.08, "volume": 736932.0}, {"date": "2019-01-30", "close": 2.09, "volume": 416779.0}, {"date": "2019-01-31", "close": 2.08, "volume": 649596.0}, {"date": "2019-02-01", "close": 2.08, "volume": 460141.0}, {"date": "2019-02-04", "close": 2.09, "volume": 361614.0}, {"date": "2019-02-05", "close": 2.16, "volume": 518689.0}, {"date": "2019-02-06", "close": 2.15, "volume": 461504.0}, {"date": "2019-02-07", "close": 2.17, "volume": 505607.0}, {"date": "2019-02-08", "close": 2.21, "volume": 384431.0}, {"date": "2019-02-11", "close": 2.18, "volume": 394889.0}, {"date": "2019-02-12", "close": 2.19, "volume": 382552.0}, {"date": "2019-02-13", "close": 2.18, "volume": 385265.0}, {"date": "2019-02-14", "close": 2.19, "volume": 448573.0}, {"date": "2019-02-15", "close": 2.15, "volume": 470017.0}, {"date": "2019-02-18", "close": 2.16, "volume": 389783.0}, {"date": "2019-02-19", "close": 2.14, "volume": 466538.0}, {"date": "2019-02-20", "close": 2.15, "volume": 350797.0}, {"date": "2019-02-21", "close": 2.18, "volume": 358620.0}, {"date": "2019-02-22", "close": 2.17, "volume": 411808.0}, {"date": "2019-02-25", "close": 2.16, "volume": 403588.0}, {"date": "2019-02-26", "close": 2.19, "volume": 519790.0}, {"date": "2019-02-27", "close": 2.2, "volume": 682899.0}, {"date": "2019-02-28", "close": 2.22, "volume": 454499.0}, {"date": "2019-03-01", "close": 2.24, "volume": 618255.0}, {"date": "2019-03-04", "close": 2.26, "volume": 557678.0}, {"date": "2019-03-05", "close": 2.24, "volume": 411862.0}, {"date": "2019-03-06", "close": 2.23, "volume": 537192.0}, {"date": "2019-03-07", "close": 2.25, "volume": 659955.0}, {"date": "2019-03-08", "close": 2.25, "volume": 484915.0}, {"date": "2019-03-11", "close": 2.23, "volume": 622606.0}, {"date": "2019-03-12", "close": 2.25, "volume": 314183.0}, {"date": "2019-03-13", "close": 2.24, "volume": 392908.0}, {"date": "2019-03-14", "close": 2.26, "volume": 366593.0}, {"date": "2019-03-15", "close": 2.26, "volume": 510519.0}, {"date": "2019-03-18", "close": 2.25, "volume": 445501.0}, {"date": "2019-03-19", "close": 2.28, "volume": 434549.0}, {"date": "2019-03-20", "close": 2.26, "volume": 491370.0}, {"date": "2019-03-21", "close": 2.24, "volume": 747073.0}, {"date": "2019-03-22", "close": 2.28, "volume": 350131.0}, {"date": "2019-03-25", "close": 2.24, "volume": 637444.0}, {"date": "2019-03-26", "close": 2.24, "volume": 355825.0}, {"date": "2019-03-27", "close": 2.24, "volume": 652083.0}, {"date": "2019-03-28", "close": 2.23, "volume": 530946.0}, {"date": "2019-03-29", "close": 2.23, "volume": 517180.0}, {"date": "2019-04-01", "close": 2.23, "volume": 1324274.0}, {"date": "2019-04-02", "close": 2.21, "volume": 792912.0}, {"date": "2019-04-03", "close": 2.21, "volume": 499698.0}, {"date": "2019-04-04", "close": 2.22, "volume": 863019.0}, {"date": "2019-04-05", "close": 2.22, "volume": 610578.0}, {"date": "2019-04-08", "close": 2.23, "volume": 1099044.0}, {"date": "2019-04-09", "close": 2.24, "volume": 864949.0}, {"date": "2019-04-10", "close": 2.13, "volume": 1087898.0}, {"date": "2019-04-11", "close": 2.1, "volume": 643825.0}, {"date": "2019-04-12", "close": 2.08, "volume": 1227943.0}, {"date": "2019-04-15", "close": 2.06, "volume": 1165896.0}, {"date": "2019-04-16", "close": 2.01, "volume": 1915070.0}, {"date": "2019-04-17", "close": 1.965, "volume": 4172943.0}, {"date": "2019-04-18", "close": 1.99, "volume": 1323329.0}, {"date": "2019-04-23", "close": 2.02, "volume": 770573.0}, {"date": "2019-04-24", "close": 2.04, "volume": 711851.0}, {"date": "2019-04-26", "close": 2.0, "volume": 825068.0}, {"date": "2019-04-29", "close": 2.0, "volume": 847786.0}, {"date": "2019-04-30", "close": 2.03, "volume": 427670.0}, {"date": "2019-05-01", "close": 2.03, "volume": 555555.0}, {"date": "2019-05-02", "close": 2.05, "volume": 590883.0}, {"date": "2019-05-03", "close": 2.03, "volume": 351958.0}, {"date": "2019-05-06", "close": 2.0, "volume": 437072.0}, {"date": "2019-05-07", "close": 2.01, "volume": 446680.0}, {"date": "2019-05-08", "close": 2.01, "volume": 561805.0}, {"date": "2019-05-09", "close": 1.99, "volume": 692066.0}, {"date": "2019-05-10", "close": 1.98, "volume": 488596.0}, {"date": "2019-05-13", "close": 1.995, "volume": 712532.0}, {"date": "2019-05-14", "close": 1.97, "volume": 661672.0}, {"date": "2019-05-15", "close": 1.99, "volume": 687067.0}, {"date": "2019-05-16", "close": 2.02, "volume": 527495.0}, {"date": "2019-05-17", "close": 1.975, "volume": 918324.0}, {"date": "2019-05-20", "close": 2.08, "volume": 1990590.0}, {"date": "2019-05-21", "close": 2.08, "volume": 791153.0}, {"date": "2019-05-22", "close": 2.11, "volume": 909954.0}, {"date": "2019-05-23", "close": 2.1, "volume": 511465.0}, {"date": "2019-05-24", "close": 2.1, "volume": 343489.0}, {"date": "2019-05-27", "close": 2.07, "volume": 453714.0}, {"date": "2019-05-28", "close": 2.08, "volume": 494706.0}, {"date": "2019-05-29", "close": 2.08, "volume": 280034.0}, {"date": "2019-05-30", "close": 2.09, "volume": 277440.0}, {"date": "2019-05-31", "close": 2.09, "volume": 469880.0}, {"date": "2019-06-03", "close": 2.05, "volume": 431468.0}, {"date": "2019-06-04", "close": 2.04, "volume": 609928.0}, {"date": "2019-06-05", "close": 2.06, "volume": 630072.0}, {"date": "2019-06-06", "close": 2.06, "volume": 357824.0}, {"date": "2019-06-07", "close": 2.07, "volume": 621610.0}, {"date": "2019-06-11", "close": 2.06, "volume": 692574.0}, {"date": "2019-06-12", "close": 2.03, "volume": 687185.0}, {"date": "2019-06-13", "close": 2.04, "volume": 378257.0}, {"date": "2019-06-14", "close": 2.02, "volume": 641029.0}, {"date": "2019-06-17", "close": 2.03, "volume": 502885.0}, {"date": "2019-06-18", "close": 2.03, "volume": 442632.0}, {"date": "2019-06-19", "close": 2.02, "volume": 689873.0}, {"date": "2019-06-20", "close": 2.02, "volume": 914181.0}, {"date": "2019-06-21", "close": 2.03, "volume": 885732.0}, {"date": "2019-06-24", "close": 2.03, "volume": 796399.0}, {"date": "2019-06-25", "close": 2.02, "volume": 794573.0}, {"date": "2019-06-26", "close": 2.03, "volume": 685629.0}, {"date": "2019-06-27", "close": 2.03, "volume": 522512.0}, {"date": "2019-06-28", "close": 2.02, "volume": 905618.0}, {"date": "2019-07-01", "close": 2.03, "volume": 538574.0}, {"date": "2019-07-02", "close": 2.08, "volume": 772209.0}, {"date": "2019-07-03", "close": 2.1, "volume": 864379.0}, {"date": "2019-07-04", "close": 2.14, "volume": 666045.0}, {"date": "2019-07-05", "close": 2.19, "volume": 885101.0}, {"date": "2019-07-08", "close": 2.22, "volume": 696616.0}, {"date": "2019-07-09", "close": 2.19, "volume": 810456.0}, {"date": "2019-07-10", "close": 2.2, "volume": 582550.0}, {"date": "2019-07-11", "close": 2.19, "volume": 526209.0}, {"date": "2019-07-12", "close": 2.23, "volume": 397249.0}, {"date": "2019-07-15", "close": 2.19, "volume": 752456.0}, {"date": "2019-07-16", "close": 2.21, "volume": 367665.0}, {"date": "2019-07-17", "close": 2.2, "volume": 521872.0}, {"date": "2019-07-18", "close": 2.21, "volume": 351153.0}, {"date": "2019-07-19", "close": 2.19, "volume": 457578.0}, {"date": "2019-07-22", "close": 2.18, "volume": 603155.0}, {"date": "2019-07-23", "close": 2.2, "volume": 356117.0}, {"date": "2019-07-24", "close": 2.19, "volume": 554893.0}, {"date": "2019-07-25", "close": 2.19, "volume": 555827.0}, {"date": "2019-07-26", "close": 2.18, "volume": 454701.0}, {"date": "2019-07-29", "close": 2.17, "volume": 478170.0}, {"date": "2019-07-30", "close": 2.17, "volume": 462680.0}, {"date": "2019-07-31", "close": 2.16, "volume": 530082.0}, {"date": "2019-08-01", "close": 2.15, "volume": 370725.0}, {"date": "2019-08-02", "close": 2.17, "volume": 350049.0}, {"date": "2019-08-05", "close": 2.12, "volume": 658683.0}, {"date": "2019-08-06", "close": 2.09, "volume": 1238637.0}, {"date": "2019-08-07", "close": 2.13, "volume": 559200.0}, {"date": "2019-08-08", "close": 2.12, "volume": 561801.0}, {"date": "2019-08-09", "close": 2.12, "volume": 322854.0}, {"date": "2019-08-12", "close": 2.12, "volume": 417126.0}, {"date": "2019-08-13", "close": 2.11, "volume": 481582.0}, {"date": "2019-08-14", "close": 2.11, "volume": 434332.0}, {"date": "2019-08-15", "close": 2.09, "volume": 693504.0}, {"date": "2019-08-16", "close": 2.06, "volume": 529483.0}, {"date": "2019-08-19", "close": 2.09, "volume": 378541.0}, {"date": "2019-08-20", "close": 2.1, "volume": 387079.0}, {"date": "2019-08-21", "close": 2.09, "volume": 817065.0}, {"date": "2019-08-22", "close": 2.11, "volume": 472131.0}, {"date": "2019-08-23", "close": 2.12, "volume": 397277.0}, {"date": "2019-08-26", "close": 2.11, "volume": 586315.0}, {"date": "2019-08-27", "close": 2.13, "volume": 527567.0}, {"date": "2019-08-28", "close": 2.15, "volume": 483651.0}, {"date": "2019-08-29", "close": 2.13, "volume": 524804.0}, {"date": "2019-08-30", "close": 2.11, "volume": 677146.0}, {"date": "2019-09-02", "close": 2.12, "volume": 419036.0}, {"date": "2019-09-03", "close": 2.18, "volume": 990772.0}, {"date": "2019-09-04", "close": 2.18, "volume": 399594.0}, {"date": "2019-09-05", "close": 2.17, "volume": 487570.0}, {"date": "2019-09-06", "close": 2.18, "volume": 684614.0}, {"date": "2019-09-09", "close": 2.2, "volume": 621204.0}, {"date": "2019-09-10", "close": 2.18, "volume": 615388.0}, {"date": "2019-09-11", "close": 2.23, "volume": 634059.0}, {"date": "2019-09-12", "close": 2.24, "volume": 563576.0}, {"date": "2019-09-13", "close": 2.25, "volume": 443323.0}, {"date": "2019-09-16", "close": 2.27, "volume": 696201.0}, {"date": "2019-09-17", "close": 2.26, "volume": 860339.0}, {"date": "2019-09-18", "close": 2.26, "volume": 429732.0}, {"date": "2019-09-19", "close": 2.27, "volume": 450138.0}, {"date": "2019-09-20", "close": 2.26, "volume": 532945.0}, {"date": "2019-09-23", "close": 2.26, "volume": 813402.0}, {"date": "2019-09-24", "close": 2.26, "volume": 784262.0}, {"date": "2019-09-25", "close": 2.24, "volume": 799180.0}, {"date": "2019-09-26", "close": 2.25, "volume": 468944.0}, {"date": "2019-09-27", "close": 2.26, "volume": 325520.0}, {"date": "2019-09-30", "close": 2.28, "volume": 746637.0}, {"date": "2019-10-01", "close": 2.3, "volume": 717935.0}, {"date": "2019-10-02", "close": 2.28, "volume": 340835.0}, {"date": "2019-10-03", "close": 2.26, "volume": 951845.0}, {"date": "2019-10-04", "close": 2.29, "volume": 838402.0}, {"date": "2019-10-07", "close": 2.28, "volume": 612029.0}, {"date": "2019-10-08", "close": 2.32, "volume": 969553.0}, {"date": "2019-10-09", "close": 2.33, "volume": 664391.0}, {"date": "2019-10-10", "close": 2.32, "volume": 1047640.0}, {"date": "2019-10-11", "close": 2.31, "volume": 918851.0}, {"date": "2019-10-14", "close": 2.33, "volume": 513424.0}, {"date": "2019-10-15", "close": 2.33, "volume": 758667.0}, {"date": "2019-10-16", "close": 2.34, "volume": 1317438.0}, {"date": "2019-10-17", "close": 2.23, "volume": 1404093.0}, {"date": "2019-10-18", "close": 2.21, "volume": 567558.0}, {"date": "2019-10-21", "close": 2.18, "volume": 486298.0}, {"date": "2019-10-22", "close": 2.2, "volume": 249362.0}, {"date": "2019-10-23", "close": 2.2, "volume": 379188.0}, {"date": "2019-10-24", "close": 2.21, "volume": 518272.0}, {"date": "2019-10-25", "close": 2.21, "volume": 356782.0}, {"date": "2019-10-28", "close": 2.23, "volume": 750660.0}, {"date": "2019-10-29", "close": 2.2, "volume": 488279.0}, {"date": "2019-10-30", "close": 2.21, "volume": 510594.0}, {"date": "2019-10-31", "close": 2.2, "volume": 487337.0}, {"date": "2019-11-01", "close": 2.2, "volume": 247647.0}, {"date": "2019-11-04", "close": 2.23, "volume": 369722.0}, {"date": "2019-11-05", "close": 2.21, "volume": 239835.0}, {"date": "2019-11-06", "close": 2.25, "volume": 452338.0}, {"date": "2019-11-07", "close": 2.24, "volume": 312278.0}, {"date": "2019-11-08", "close": 2.23, "volume": 470107.0}, {"date": "2019-11-11", "close": 2.26, "volume": 545293.0}, {"date": "2019-11-12", "close": 2.25, "volume": 216783.0}, {"date": "2019-11-13", "close": 2.23, "volume": 554200.0}, {"date": "2019-11-14", "close": 2.23, "volume": 405341.0}, {"date": "2019-11-15", "close": 2.22, "volume": 350318.0}, {"date": "2019-11-18", "close": 2.23, "volume": 474186.0}, {"date": "2019-11-19", "close": 2.25, "volume": 860009.0}, {"date": "2019-11-20", "close": 2.24, "volume": 308367.0}, {"date": "2019-11-21", "close": 2.22, "volume": 615012.0}, {"date": "2019-11-22", "close": 2.24, "volume": 640842.0}, {"date": "2019-11-25", "close": 2.23, "volume": 361913.0}, {"date": "2019-11-26", "close": 2.24, "volume": 475102.0}, {"date": "2019-11-27", "close": 2.23, "volume": 535601.0}, {"date": "2019-11-28", "close": 2.24, "volume": 532502.0}, {"date": "2019-11-29", "close": 2.23, "volume": 738317.0}, {"date": "2019-12-02", "close": 2.23, "volume": 396981.0}, {"date": "2019-12-03", "close": 2.24, "volume": 382488.0}, {"date": "2019-12-04", "close": 2.22, "volume": 384526.0}, {"date": "2019-12-05", "close": 2.23, "volume": 347570.0}, {"date": "2019-12-06", "close": 2.24, "volume": 286132.0}, {"date": "2019-12-09", "close": 2.24, "volume": 429558.0}, {"date": "2019-12-10", "close": 2.23, "volume": 505455.0}, {"date": "2019-12-11", "close": 2.25, "volume": 348515.0}, {"date": "2019-12-12", "close": 2.24, "volume": 250885.0}, {"date": "2019-12-13", "close": 2.23, "volume": 432267.0}, {"date": "2019-12-16", "close": 2.24, "volume": 476910.0}, {"date": "2019-12-17", "close": 2.24, "volume": 662971.0}, {"date": "2019-12-18", "close": 2.28, "volume": 862535.0}, {"date": "2019-12-19", "close": 2.25, "volume": 436652.0}, {"date": "2019-12-20", "close": 2.28, "volume": 575528.0}, {"date": "2019-12-23", "close": 2.28, "volume": 392657.0}, {"date": "2019-12-24", "close": 2.27, "volume": 183896.0}, {"date": "2019-12-27", "close": 2.29, "volume": 184090.0}, {"date": "2019-12-30", "close": 2.28, "volume": 228898.0}, {"date": "2019-12-31", "close": 2.25, "volume": 210848.0}, {"date": "2020-01-02", "close": 2.27, "volume": 268107.0}, {"date": "2020-01-03", "close": 2.27, "volume": 227371.0}, {"date": "2020-01-06", "close": 2.28, "volume": 346129.0}, {"date": "2020-01-07", "close": 2.29, "volume": 303764.0}, {"date": "2020-01-08", "close": 2.28, "volume": 464352.0}, {"date": "2020-01-09", "close": 2.27, "volume": 346152.0}, {"date": "2020-01-10", "close": 2.28, "volume": 446783.0}, {"date": "2020-01-13", "close": 2.3, "volume": 501828.0}, {"date": "2020-01-14", "close": 2.29, "volume": 567837.0}, {"date": "2020-01-15", "close": 2.31, "volume": 612003.0}, {"date": "2020-01-16", "close": 2.3, "volume": 460843.0}, {"date": "2020-01-17", "close": 2.3, "volume": 471303.0}, {"date": "2020-01-20", "close": 2.29, "volume": 432231.0}, {"date": "2020-01-21", "close": 2.28, "volume": 613081.0}, {"date": "2020-01-22", "close": 2.28, "volume": 639516.0}, {"date": "2020-01-23", "close": 2.28, "volume": 431502.0}, {"date": "2020-01-24", "close": 2.3, "volume": 235330.0}, {"date": "2020-01-28", "close": 2.27, "volume": 541474.0}, {"date": "2020-01-29", "close": 2.28, "volume": 536121.0}, {"date": "2020-01-30", "close": 2.26, "volume": 377672.0}, {"date": "2020-01-31", "close": 2.26, "volume": 628460.0}, {"date": "2020-02-03", "close": 2.23, "volume": 1259669.0}, {"date": "2020-02-04", "close": 2.25, "volume": 296454.0}, {"date": "2020-02-05", "close": 2.26, "volume": 463251.0}, {"date": "2020-02-06", "close": 2.26, "volume": 447521.0}, {"date": "2020-02-07", "close": 2.25, "volume": 422848.0}, {"date": "2020-02-10", "close": 2.3, "volume": 807720.0}, {"date": "2020-02-11", "close": 2.29, "volume": 583119.0}, {"date": "2020-02-12", "close": 2.32, "volume": 469040.0}, {"date": "2020-02-13", "close": 2.33, "volume": 426590.0}, {"date": "2020-02-14", "close": 2.32, "volume": 415483.0}, {"date": "2020-02-17", "close": 2.34, "volume": 622390.0}, {"date": "2020-02-18", "close": 2.35, "volume": 542442.0}, {"date": "2020-02-19", "close": 2.36, "volume": 894421.0}, {"date": "2020-02-20", "close": 2.37, "volume": 414050.0}, {"date": "2020-02-21", "close": 2.36, "volume": 371705.0}, {"date": "2020-02-24", "close": 2.33, "volume": 919887.0}, {"date": "2020-02-25", "close": 2.3, "volume": 1366346.0}, {"date": "2020-02-26", "close": 2.22, "volume": 1417445.0}, {"date": "2020-02-27", "close": 2.2, "volume": 1186511.0}, {"date": "2020-02-28", "close": 2.1, "volume": 2079296.0}, {"date": "2020-03-02", "close": 2.15, "volume": 1931033.0}, {"date": "2020-03-03", "close": 2.2, "volume": 1027812.0}, {"date": "2020-03-04", "close": 2.17, "volume": 798382.0}, {"date": "2020-03-05", "close": 2.16, "volume": 694744.0}, {"date": "2020-03-06", "close": 2.16, "volume": 786668.0}, {"date": "2020-03-09", "close": 2.05, "volume": 2192975.0}, {"date": "2020-03-10", "close": 2.08, "volume": 2191359.0}, {"date": "2020-03-11", "close": 2.08, "volume": 925926.0}, {"date": "2020-03-12", "close": 1.98, "volume": 1907624.0}, {"date": "2020-03-13", "close": 1.925, "volume": 3125640.0}, {"date": "2020-03-16", "close": 1.875, "volume": 1824056.0}, {"date": "2020-03-17", "close": 1.895, "volume": 1733118.0}, {"date": "2020-03-18", "close": 1.9, "volume": 1091273.0}, {"date": "2020-03-19", "close": 1.78, "volume": 1264595.0}, {"date": "2020-03-20", "close": 1.79, "volume": 1072407.0}, {"date": "2020-03-23", "close": 1.51, "volume": 2710804.0}, {"date": "2020-03-24", "close": 1.49, "volume": 1897335.0}, {"date": "2020-03-25", "close": 1.55, "volume": 1468867.0}, {"date": "2020-03-26", "close": 1.79, "volume": 1149196.0}, {"date": "2020-03-27", "close": 1.73, "volume": 1678562.0}, {"date": "2020-03-30", "close": 1.75, "volume": 767285.0}, {"date": "2020-03-31", "close": 1.75, "volume": 1840860.0}, {"date": "2020-04-01", "close": 1.84, "volume": 727317.0}, {"date": "2020-04-02", "close": 1.85, "volume": 1025136.0}, {"date": "2020-04-03", "close": 1.83, "volume": 603068.0}, {"date": "2020-04-06", "close": 1.89, "volume": 561124.0}, {"date": "2020-04-07", "close": 1.945, "volume": 1280166.0}, {"date": "2020-04-08", "close": 1.94, "volume": 718833.0}, {"date": "2020-04-09", "close": 2.01, "volume": 849430.0}, {"date": "2020-04-14", "close": 2.07, "volume": 1142162.0}, {"date": "2020-04-15", "close": 2.01, "volume": 1512856.0}, {"date": "2020-04-16", "close": 2.03, "volume": 831677.0}, {"date": "2020-04-17", "close": 2.04, "volume": 1724833.0}, {"date": "2020-04-20", "close": 1.88, "volume": 1245493.0}, {"date": "2020-04-21", "close": 1.8, "volume": 877234.0}, {"date": "2020-04-22", "close": 1.75, "volume": 902236.0}, {"date": "2020-04-23", "close": 1.765, "volume": 665158.0}, {"date": "2020-04-24", "close": 1.795, "volume": 394318.0}, {"date": "2020-04-27", "close": 1.825, "volume": 601876.0}, {"date": "2020-04-28", "close": 1.84, "volume": 584115.0}, {"date": "2020-04-29", "close": 1.865, "volume": 701117.0}, {"date": "2020-04-30", "close": 1.93, "volume": 820261.0}, {"date": "2020-05-01", "close": 1.92, "volume": 671026.0}, {"date": "2020-05-04", "close": 1.885, "volume": 689042.0}, {"date": "2020-05-05", "close": 1.865, "volume": 420451.0}, {"date": "2020-05-06", "close": 1.88, "volume": 299292.0}, {"date": "2020-05-07", "close": 1.86, "volume": 193376.0}, {"date": "2020-05-08", "close": 1.9, "volume": 603473.0}, {"date": "2020-05-11", "close": 1.87, "volume": 640501.0}, {"date": "2020-05-12", "close": 1.86, "volume": 504239.0}, {"date": "2020-05-13", "close": 1.83, "volume": 774352.0}, {"date": "2020-05-14", "close": 1.815, "volume": 468250.0}, {"date": "2020-05-15", "close": 1.835, "volume": 225093.0}, {"date": "2020-05-18", "close": 1.85, "volume": 506094.0}, {"date": "2020-05-19", "close": 1.855, "volume": 552317.0}, {"date": "2020-05-20", "close": 1.86, "volume": 398421.0}, {"date": "2020-05-21", "close": 1.85, "volume": 395821.0}, {"date": "2020-05-22", "close": 1.855, "volume": 256752.0}, {"date": "2020-05-25", "close": 1.87, "volume": 513103.0}, {"date": "2020-05-26", "close": 1.89, "volume": 793924.0}, {"date": "2020-05-27", "close": 1.92, "volume": 812920.0}, {"date": "2020-05-28", "close": 1.96, "volume": 882975.0}, {"date": "2020-05-29", "close": 1.93, "volume": 1010280.0}, {"date": "2020-06-01", "close": 1.94, "volume": 485783.0}, {"date": "2020-06-02", "close": 1.95, "volume": 405096.0}, {"date": "2020-06-03", "close": 1.95, "volume": 630114.0}, {"date": "2020-06-04", "close": 1.96, "volume": 966854.0}, {"date": "2020-06-05", "close": 1.99, "volume": 588161.0}, {"date": "2020-06-09", "close": 1.995, "volume": 1005169.0}, {"date": "2020-06-10", "close": 2.02, "volume": 615809.0}, {"date": "2020-06-11", "close": 1.975, "volume": 707521.0}, {"date": "2020-06-12", "close": 1.92, "volume": 982611.0}, {"date": "2020-06-15", "close": 1.86, "volume": 1169530.0}, {"date": "2020-06-16", "close": 1.9, "volume": 406621.0}, {"date": "2020-06-17", "close": 1.885, "volume": 433702.0}, {"date": "2020-06-18", "close": 1.875, "volume": 296919.0}, {"date": "2020-06-19", "close": 1.895, "volume": 291383.0}, {"date": "2020-06-22", "close": 1.87, "volume": 925058.0}, {"date": "2020-06-23", "close": 1.85, "volume": 507967.0}, {"date": "2020-06-24", "close": 1.83, "volume": 628927.0}, {"date": "2020-06-25", "close": 1.805, "volume": 1110633.0}, {"date": "2020-06-26", "close": 1.81, "volume": 376099.0}, {"date": "2020-06-29", "close": 1.785, "volume": 692485.0}, {"date": "2020-06-30", "close": 1.82, "volume": 541904.0}, {"date": "2020-07-01", "close": 1.825, "volume": 208059.0}, {"date": "2020-07-02", "close": 1.84, "volume": 349973.0}, {"date": "2020-07-03", "close": 1.82, "volume": 421131.0}, {"date": "2020-07-06", "close": 1.84, "volume": 919792.0}, {"date": "2020-07-07", "close": 1.82, "volume": 607773.0}, {"date": "2020-07-08", "close": 1.92, "volume": 1349789.0}, {"date": "2020-07-09", "close": 1.915, "volume": 1249264.0}, {"date": "2020-07-10", "close": 1.895, "volume": 647290.0}, {"date": "2020-07-13", "close": 1.91, "volume": 371376.0}, {"date": "2020-07-14", "close": 1.905, "volume": 774144.0}, {"date": "2020-07-15", "close": 1.93, "volume": 900810.0}, {"date": "2020-07-16", "close": 1.905, "volume": 630784.0}, {"date": "2020-07-17", "close": 1.885, "volume": 468321.0}, {"date": "2020-07-20", "close": 1.9, "volume": 503835.0}, {"date": "2020-07-21", "close": 1.925, "volume": 575963.0}, {"date": "2020-07-22", "close": 1.92, "volume": 464981.0}, {"date": "2020-07-23", "close": 1.93, "volume": 445126.0}, {"date": "2020-07-24", "close": 1.93, "volume": 435871.0}, {"date": "2020-07-27", "close": 1.935, "volume": 332140.0}, {"date": "2020-07-28", "close": 1.905, "volume": 544827.0}, {"date": "2020-07-29", "close": 1.91, "volume": 268697.0}, {"date": "2020-07-30", "close": 1.92, "volume": 417921.0}, {"date": "2020-07-31", "close": 1.925, "volume": 485475.0}, {"date": "2020-08-03", "close": 1.905, "volume": 654666.0}, {"date": "2020-08-04", "close": 1.915, "volume": 357971.0}, {"date": "2020-08-05", "close": 1.945, "volume": 488165.0}, {"date": "2020-08-06", "close": 1.95, "volume": 503242.0}, {"date": "2020-08-07", "close": 1.965, "volume": 491019.0}, {"date": "2020-08-10", "close": 1.98, "volume": 410749.0}, {"date": "2020-08-11", "close": 2.0, "volume": 877971.0}, {"date": "2020-08-12", "close": 2.03, "volume": 520180.0}, {"date": "2020-08-13", "close": 2.03, "volume": 351079.0}, {"date": "2020-08-14", "close": 2.05, "volume": 388375.0}, {"date": "2020-08-17", "close": 2.03, "volume": 485951.0}, {"date": "2020-08-18", "close": 2.05, "volume": 426199.0}, {"date": "2020-08-19", "close": 2.05, "volume": 489073.0}, {"date": "2020-08-20", "close": 2.03, "volume": 420175.0}, {"date": "2020-08-21", "close": 2.04, "volume": 356135.0}, {"date": "2020-08-24", "close": 2.03, "volume": 398904.0}, {"date": "2020-08-25", "close": 2.08, "volume": 891775.0}, {"date": "2020-08-26", "close": 2.08, "volume": 304416.0}, {"date": "2020-08-27", "close": 2.08, "volume": 466627.0}, {"date": "2020-08-28", "close": 2.13, "volume": 412158.0}, {"date": "2020-08-31", "close": 2.14, "volume": 712450.0}, {"date": "2020-09-01", "close": 2.12, "volume": 361008.0}, {"date": "2020-09-02", "close": 2.11, "volume": 477847.0}, {"date": "2020-09-03", "close": 2.08, "volume": 736548.0}, {"date": "2020-09-04", "close": 2.09, "volume": 803484.0}, {"date": "2020-09-07", "close": 2.1, "volume": 449139.0}, {"date": "2020-09-08", "close": 2.13, "volume": 413809.0}, {"date": "2020-09-09", "close": 2.11, "volume": 633523.0}, {"date": "2020-09-10", "close": 2.15, "volume": 398376.0}, {"date": "2020-09-11", "close": 2.12, "volume": 434915.0}, {"date": "2020-09-14", "close": 2.12, "volume": 495290.0}, {"date": "2020-09-15", "close": 2.13, "volume": 377259.0}, {"date": "2020-09-16", "close": 2.13, "volume": 683972.0}, {"date": "2020-09-17", "close": 2.15, "volume": 441015.0}, {"date": "2020-09-18", "close": 2.14, "volume": 353105.0}, {"date": "2020-09-21", "close": 2.14, "volume": 408169.0}, {"date": "2020-09-22", "close": 2.14, "volume": 333673.0}, {"date": "2020-09-23", "close": 2.19, "volume": 432089.0}, {"date": "2020-09-24", "close": 2.18, "volume": 517793.0}, {"date": "2020-09-25", "close": 2.24, "volume": 631784.0}, {"date": "2020-09-28", "close": 2.22, "volume": 360734.0}, {"date": "2020-09-29", "close": 2.23, "volume": 477139.0}, {"date": "2020-09-30", "close": 2.23, "volume": 329928.0}, {"date": "2020-10-01", "close": 2.25, "volume": 581146.0}, {"date": "2020-10-02", "close": 2.24, "volume": 552020.0}, {"date": "2020-10-05", "close": 2.26, "volume": 405217.0}, {"date": "2020-10-06", "close": 2.3, "volume": 482268.0}, {"date": "2020-10-07", "close": 2.28, "volume": 635221.0}, {"date": "2020-10-08", "close": 2.31, "volume": 706134.0}, {"date": "2020-10-09", "close": 2.29, "volume": 375150.0}, {"date": "2020-10-12", "close": 2.3, "volume": 687229.0}, {"date": "2020-10-13", "close": 2.3, "volume": 400544.0}, {"date": "2020-10-14", "close": 2.3, "volume": 672138.0}, {"date": "2020-10-15", "close": 2.31, "volume": 445577.0}, {"date": "2020-10-16", "close": 2.33, "volume": 656782.0}, {"date": "2020-10-19", "close": 2.36, "volume": 873376.0}, {"date": "2020-10-20", "close": 2.35, "volume": 702066.0}, {"date": "2020-10-21", "close": 2.35, "volume": 389138.0}, {"date": "2020-10-22", "close": 2.35, "volume": 451781.0}, {"date": "2020-10-23", "close": 2.34, "volume": 800561.0}, {"date": "2020-10-26", "close": 2.35, "volume": 542693.0}, {"date": "2020-10-27", "close": 2.3, "volume": 1175472.0}, {"date": "2020-10-28", "close": 2.3, "volume": 662348.0}, {"date": "2020-10-29", "close": 2.27, "volume": 780891.0}, {"date": "2020-10-30", "close": 2.26, "volume": 687404.0}, {"date": "2020-11-02", "close": 2.27, "volume": 811866.0}, {"date": "2020-11-03", "close": 2.27, "volume": 658040.0}, {"date": "2020-11-04", "close": 2.29, "volume": 937063.0}, {"date": "2020-11-05", "close": 2.29, "volume": 599773.0}, {"date": "2020-11-06", "close": 2.28, "volume": 865746.0}, {"date": "2020-11-09", "close": 2.3, "volume": 934348.0}, {"date": "2020-11-10", "close": 2.31, "volume": 1505735.0}, {"date": "2020-11-11", "close": 2.31, "volume": 600815.0}, {"date": "2020-11-12", "close": 2.3, "volume": 1988975.0}, {"date": "2020-11-13", "close": 2.31, "volume": 1260044.0}, {"date": "2020-11-16", "close": 2.32, "volume": 55155.0}, {"date": "2020-11-17", "close": 2.35, "volume": 2222714.0}, {"date": "2020-11-18", "close": 2.36, "volume": 1960680.0}, {"date": "2020-11-19", "close": 2.24, "volume": 1755728.0}, {"date": "2020-11-20", "close": 2.25, "volume": 489333.0}, {"date": "2020-11-23", "close": 2.25, "volume": 522133.0}, {"date": "2020-11-24", "close": 2.26, "volume": 619829.0}, {"date": "2020-11-25", "close": 2.25, "volume": 742039.0}, {"date": "2020-11-26", "close": 2.25, "volume": 702223.0}, {"date": "2020-11-27", "close": 2.23, "volume": 743647.0}, {"date": "2020-11-30", "close": 2.22, "volume": 831305.0}, {"date": "2020-12-01", "close": 2.22, "volume": 413570.0}, {"date": "2020-12-02", "close": 2.23, "volume": 843491.0}, {"date": "2020-12-03", "close": 2.27, "volume": 901543.0}, {"date": "2020-12-04", "close": 2.26, "volume": 431961.0}, {"date": "2020-12-07", "close": 2.25, "volume": 475754.0}, {"date": "2020-12-08", "close": 2.25, "volume": 495265.0}, {"date": "2020-12-09", "close": 2.24, "volume": 530162.0}, {"date": "2020-12-10", "close": 2.25, "volume": 611640.0}, {"date": "2020-12-11", "close": 2.26, "volume": 399115.0}, {"date": "2020-12-14", "close": 2.25, "volume": 614393.0}, {"date": "2020-12-15", "close": 2.27, "volume": 1692410.0}, {"date": "2020-12-16", "close": 2.25, "volume": 778689.0}, {"date": "2020-12-17", "close": 2.26, "volume": 910949.0}, {"date": "2020-12-18", "close": 2.24, "volume": 376632.0}, {"date": "2020-12-21", "close": 2.24, "volume": 502929.0}, {"date": "2020-12-22", "close": 2.23, "volume": 394683.0}, {"date": "2020-12-23", "close": 2.23, "volume": 493504.0}, {"date": "2020-12-24", "close": 2.24, "volume": 296923.0}, {"date": "2020-12-29", "close": 2.25, "volume": 578005.0}, {"date": "2020-12-30", "close": 2.24, "volume": 893621.0}, {"date": "2020-12-31", "close": 2.23, "volume": 194740.0}, {"date": "2021-01-04", "close": 2.23, "volume": 558408.0}, {"date": "2021-01-05", "close": 2.24, "volume": 550311.0}, {"date": "2021-01-06", "close": 2.23, "volume": 227229.0}, {"date": "2021-01-07", "close": 2.23, "volume": 562684.0}, {"date": "2021-01-08", "close": 2.24, "volume": 561086.0}, {"date": "2021-01-11", "close": 2.24, "volume": 504104.0}, {"date": "2021-01-12", "close": 2.24, "volume": 548197.0}, {"date": "2021-01-13", "close": 2.235, "volume": 372290.0}, {"date": "2021-01-14", "close": 2.24, "volume": 222805.0}, {"date": "2021-01-15", "close": 2.24, "volume": 609517.0}, {"date": "2021-01-18", "close": 2.29, "volume": 1597163.0}, {"date": "2021-01-19", "close": 2.29, "volume": 727946.0}, {"date": "2021-01-20", "close": 2.3, "volume": 522910.0}, {"date": "2021-01-21", "close": 2.28, "volume": 1230311.0}, {"date": "2021-01-22", "close": 2.26, "volume": 712055.0}, {"date": "2021-01-25", "close": 2.27, "volume": 895182.0}, {"date": "2021-01-27", "close": 2.26, "volume": 789396.0}, {"date": "2021-01-28", "close": 2.23, "volume": 1292225.0}, {"date": "2021-01-29", "close": 2.24, "volume": 1033479.0}, {"date": "2021-02-01", "close": 2.23, "volume": 1346506.0}, {"date": "2021-02-02", "close": 2.24, "volume": 1354934.0}, {"date": "2021-02-03", "close": 2.23, "volume": 1195729.0}, {"date": "2021-02-04", "close": 2.22, "volume": 1136487.0}, {"date": "2021-02-05", "close": 2.23, "volume": 1073531.0}, {"date": "2021-02-08", "close": 2.21, "volume": 2550815.0}, {"date": "2021-02-09", "close": 2.19, "volume": 3438468.0}, {"date": "2021-02-10", "close": 2.16, "volume": 1906573.0}, {"date": "2021-02-11", "close": 2.12, "volume": 4327532.0}, {"date": "2021-02-12", "close": 2.09, "volume": 2293357.0}, {"date": "2021-02-15", "close": 2.09, "volume": 2817785.0}, {"date": "2021-02-16", "close": 2.09, "volume": 2485561.0}, {"date": "2021-02-17", "close": 2.06, "volume": 3453713.0}, {"date": "2021-02-18", "close": 2.06, "volume": 2148338.0}, {"date": "2021-02-19", "close": 2.09, "volume": 3589020.0}, {"date": "2021-02-22", "close": 2.14, "volume": 2468465.0}, {"date": "2021-02-23", "close": 2.15, "volume": 1958412.0}, {"date": "2021-02-24", "close": 2.15, "volume": 1688609.0}, {"date": "2021-02-25", "close": 2.17, "volume": 1167053.0}, {"date": "2021-02-26", "close": 2.12, "volume": 3459120.0}, {"date": "2021-03-01", "close": 2.14, "volume": 1168741.0}, {"date": "2021-03-02", "close": 2.15, "volume": 1058540.0}, {"date": "2021-03-03", "close": 2.13, "volume": 1276822.0}, {"date": "2021-03-04", "close": 2.11, "volume": 956185.0}, {"date": "2021-03-05", "close": 2.1, "volume": 1634023.0}, {"date": "2021-03-08", "close": 2.1, "volume": 1555869.0}, {"date": "2021-03-09", "close": 2.12, "volume": 1142421.0}, {"date": "2021-03-10", "close": 2.12, "volume": 861062.0}, {"date": "2021-03-11", "close": 2.13, "volume": 666900.0}, {"date": "2021-03-12", "close": 2.14, "volume": 587676.0}, {"date": "2021-03-15", "close": 2.15, "volume": 825639.0}, {"date": "2021-03-16", "close": 2.15, "volume": 1197973.0}, {"date": "2021-03-17", "close": 2.14, "volume": 872670.0}, {"date": "2021-03-18", "close": 2.14, "volume": 619404.0}, {"date": "2021-03-19", "close": 2.15, "volume": 700221.0}, {"date": "2021-03-22", "close": 2.15, "volume": 824016.0}, {"date": "2021-03-23", "close": 2.17, "volume": 1430527.0}, {"date": "2021-03-24", "close": 2.17, "volume": 916591.0}, {"date": "2021-03-25", "close": 2.19, "volume": 1077121.0}, {"date": "2021-03-26", "close": 2.19, "volume": 1148009.0}, {"date": "2021-03-29", "close": 2.21, "volume": 1918070.0}, {"date": "2021-03-30", "close": 2.2, "volume": 1322596.0}, {"date": "2021-03-31", "close": 2.21, "volume": 1202038.0}, {"date": "2021-04-01", "close": 2.23, "volume": 1753046.0}, {"date": "2021-04-06", "close": 2.26, "volume": 1270558.0}, {"date": "2021-04-07", "close": 2.28, "volume": 1043562.0}, {"date": "2021-04-08", "close": 2.24, "volume": 1936549.0}, {"date": "2021-04-09", "close": 2.24, "volume": 1282244.0}, {"date": "2021-04-12", "close": 2.25, "volume": 1136021.0}, {"date": "2021-04-13", "close": 2.24, "volume": 1506291.0}, {"date": "2021-04-14", "close": 2.25, "volume": 865163.0}, {"date": "2021-04-15", "close": 2.25, "volume": 1485990.0}, {"date": "2021-04-16", "close": 2.27, "volume": 700352.0}, {"date": "2021-04-19", "close": 2.27, "volume": 968963.0}, {"date": "2021-04-20", "close": 2.27, "volume": 721184.0}, {"date": "2021-04-21", "close": 2.3, "volume": 886524.0}, {"date": "2021-04-22", "close": 2.31, "volume": 1041047.0}, {"date": "2021-04-23", "close": 2.29, "volume": 1183529.0}, {"date": "2021-04-26", "close": 2.29, "volume": 835530.0}, {"date": "2021-04-27", "close": 2.3, "volume": 577227.0}, {"date": "2021-04-28", "close": 2.29, "volume": 619478.0}, {"date": "2021-04-29", "close": 2.3, "volume": 917782.0}, {"date": "2021-04-30", "close": 2.33, "volume": 745034.0}, {"date": "2021-05-03", "close": 2.33, "volume": 850116.0}, {"date": "2021-05-04", "close": 2.33, "volume": 503854.0}, {"date": "2021-05-05", "close": 2.33, "volume": 778853.0}, {"date": "2021-05-06", "close": 2.32, "volume": 612864.0}, {"date": "2021-05-07", "close": 2.34, "volume": 801798.0}, {"date": "2021-05-10", "close": 2.35, "volume": 1347457.0}, {"date": "2021-05-11", "close": 2.33, "volume": 915716.0}, {"date": "2021-05-12", "close": 2.33, "volume": 1138463.0}, {"date": "2021-05-13", "close": 2.31, "volume": 1125987.0}, {"date": "2021-05-14", "close": 2.32, "volume": 537842.0}, {"date": "2021-05-17", "close": 2.33, "volume": 852303.0}, {"date": "2021-05-18", "close": 2.35, "volume": 1152904.0}, {"date": "2021-05-19", "close": 2.33, "volume": 718771.0}, {"date": "2021-05-20", "close": 2.32, "volume": 861789.0}, {"date": "2021-05-21", "close": 2.32, "volume": 1012535.0}, {"date": "2021-05-24", "close": 2.34, "volume": 1517445.0}, {"date": "2021-05-25", "close": 2.35, "volume": 1087609.0}, {"date": "2021-05-26", "close": 2.33, "volume": 1391587.0}, {"date": "2021-05-27", "close": 2.33, "volume": 1072116.0}, {"date": "2021-05-28", "close": 2.33, "volume": 1331217.0}, {"date": "2021-05-31", "close": 2.22, "volume": 3366708.0}, {"date": "2021-06-01", "close": 2.22, "volume": 1222174.0}, {"date": "2021-06-02", "close": 2.19, "volume": 1570344.0}, {"date": "2021-06-03", "close": 2.19, "volume": 1450496.0}, {"date": "2021-06-04", "close": 2.19, "volume": 788882.0}, {"date": "2021-06-07", "close": 2.2, "volume": 1009642.0}, {"date": "2021-06-08", "close": 2.22, "volume": 718212.0}, {"date": "2021-06-09", "close": 2.21, "volume": 1168308.0}, {"date": "2021-06-10", "close": 2.21, "volume": 668612.0}, {"date": "2021-06-11", "close": 2.22, "volume": 735106.0}, {"date": "2021-06-15", "close": 2.21, "volume": 852510.0}, {"date": "2021-06-16", "close": 2.22, "volume": 921882.0}, {"date": "2021-06-17", "close": 2.22, "volume": 458417.0}, {"date": "2021-06-18", "close": 2.22, "volume": 399130.0}, {"date": "2021-06-21", "close": 2.2, "volume": 1156115.0}, {"date": "2021-06-22", "close": 2.22, "volume": 679623.0}, {"date": "2021-06-23", "close": 2.17, "volume": 3073744.0}, {"date": "2021-06-24", "close": 2.14, "volume": 2797908.0}, {"date": "2021-06-25", "close": 2.16, "volume": 1033976.0}, {"date": "2021-06-28", "close": 2.17, "volume": 870176.0}, {"date": "2021-06-29", "close": 2.18, "volume": 845739.0}, {"date": "2021-06-30", "close": 2.19, "volume": 485618.0}, {"date": "2021-07-01", "close": 2.21, "volume": 550966.0}, {"date": "2021-07-02", "close": 2.22, "volume": 528877.0}, {"date": "2021-07-05", "close": 2.21, "volume": 963115.0}, {"date": "2021-07-06", "close": 2.21, "volume": 1010845.0}, {"date": "2021-07-07", "close": 2.21, "volume": 639632.0}, {"date": "2021-07-08", "close": 2.22, "volume": 615988.0}, {"date": "2021-07-09", "close": 2.23, "volume": 723006.0}, {"date": "2021-07-12", "close": 2.23, "volume": 639824.0}, {"date": "2021-07-13", "close": 2.23, "volume": 410844.0}, {"date": "2021-07-14", "close": 2.22, "volume": 1384105.0}, {"date": "2021-07-15", "close": 2.21, "volume": 957880.0}, {"date": "2021-07-16", "close": 2.21, "volume": 1260708.0}, {"date": "2021-07-19", "close": 2.2, "volume": 564619.0}, {"date": "2021-07-20", "close": 2.19, "volume": 1290252.0}, {"date": "2021-07-21", "close": 2.22, "volume": 739999.0}, {"date": "2021-07-22", "close": 2.21, "volume": 623714.0}, {"date": "2021-07-23", "close": 2.22, "volume": 1022514.0}, {"date": "2021-07-26", "close": 2.2, "volume": 668713.0}, {"date": "2021-07-27", "close": 2.2, "volume": 536861.0}, {"date": "2021-07-28", "close": 2.2, "volume": 727146.0}, {"date": "2021-07-29", "close": 2.21, "volume": 306653.0}, {"date": "2021-07-30", "close": 2.21, "volume": 494339.0}, {"date": "2021-08-02", "close": 2.21, "volume": 503029.0}, {"date": "2021-08-03", "close": 2.22, "volume": 712459.0}, {"date": "2021-08-04", "close": 2.22, "volume": 607487.0}, {"date": "2021-08-05", "close": 2.22, "volume": 613645.0}, {"date": "2021-08-06", "close": 2.21, "volume": 402136.0}, {"date": "2021-08-09", "close": 2.21, "volume": 690416.0}, {"date": "2021-08-10", "close": 2.2, "volume": 866126.0}, {"date": "2021-08-11", "close": 2.21, "volume": 440069.0}, {"date": "2021-08-12", "close": 2.22, "volume": 875870.0}, {"date": "2021-08-13", "close": 2.2, "volume": 1070662.0}, {"date": "2021-08-16", "close": 2.2, "volume": 626857.0}, {"date": "2021-08-17", "close": 2.21, "volume": 700978.0}, {"date": "2021-08-18", "close": 2.2, "volume": 464005.0}, {"date": "2021-08-19", "close": 2.23, "volume": 921674.0}, {"date": "2021-08-20", "close": 2.26, "volume": 1259617.0}, {"date": "2021-08-23", "close": 2.27, "volume": 897376.0}, {"date": "2021-08-24", "close": 2.29, "volume": 976971.0}, {"date": "2021-08-25", "close": 2.31, "volume": 819768.0}, {"date": "2021-08-26", "close": 2.31, "volume": 534208.0}, {"date": "2021-08-27", "close": 2.29, "volume": 767152.0}, {"date": "2021-08-30", "close": 2.29, "volume": 431942.0}, {"date": "2021-08-31", "close": 2.31, "volume": 575463.0}, {"date": "2021-09-01", "close": 2.3, "volume": 650692.0}, {"date": "2021-09-02", "close": 2.3, "volume": 595924.0}, {"date": "2021-09-03", "close": 2.3, "volume": 825449.0}, {"date": "2021-09-06", "close": 2.32, "volume": 835231.0}, {"date": "2021-09-07", "close": 2.33, "volume": 519492.0}, {"date": "2021-09-08", "close": 2.32, "volume": 556902.0}, {"date": "2021-09-09", "close": 2.33, "volume": 688931.0}, {"date": "2021-09-10", "close": 2.33, "volume": 765081.0}, {"date": "2021-09-13", "close": 2.34, "volume": 884632.0}, {"date": "2021-09-14", "close": 2.33, "volume": 518124.0}, {"date": "2021-09-15", "close": 2.33, "volume": 398644.0}, {"date": "2021-09-16", "close": 2.36, "volume": 474462.0}, {"date": "2021-09-17", "close": 2.36, "volume": 478803.0}, {"date": "2021-09-20", "close": 2.34, "volume": 832997.0}, {"date": "2021-09-21", "close": 2.34, "volume": 1263597.0}, {"date": "2021-09-22", "close": 2.33, "volume": 452298.0}, {"date": "2021-09-23", "close": 2.35, "volume": 885733.0}, {"date": "2021-09-24", "close": 2.36, "volume": 786043.0}, {"date": "2021-09-27", "close": 2.36, "volume": 700347.0}, {"date": "2021-09-28", "close": 2.35, "volume": 598086.0}, {"date": "2021-09-29", "close": 2.35, "volume": 848316.0}, {"date": "2021-09-30", "close": 2.37, "volume": 425568.0}, {"date": "2021-10-01", "close": 2.36, "volume": 732445.0}, {"date": "2021-10-04", "close": 2.35, "volume": 511104.0}, {"date": "2021-10-05", "close": 2.36, "volume": 811125.0}, {"date": "2021-10-06", "close": 2.36, "volume": 648898.0}, {"date": "2021-10-07", "close": 2.35, "volume": 803859.0}, {"date": "2021-10-08", "close": 2.36, "volume": 778197.0}, {"date": "2021-10-11", "close": 2.37, "volume": 569808.0}, {"date": "2021-10-12", "close": 2.38, "volume": 1466267.0}, {"date": "2021-10-13", "close": 2.38, "volume": 717571.0}, {"date": "2021-10-14", "close": 2.39, "volume": 1103948.0}, {"date": "2021-10-15", "close": 2.4, "volume": 1250909.0}, {"date": "2021-10-18", "close": 2.29, "volume": 1842180.0}, {"date": "2021-10-19", "close": 2.29, "volume": 1025834.0}, {"date": "2021-10-20", "close": 2.31, "volume": 890189.0}, {"date": "2021-10-21", "close": 2.31, "volume": 722516.0}, {"date": "2021-10-22", "close": 2.3, "volume": 1329487.0}, {"date": "2021-10-25", "close": 2.29, "volume": 602627.0}, {"date": "2021-10-26", "close": 2.31, "volume": 666207.0}, {"date": "2021-10-27", "close": 2.31, "volume": 822092.0}, {"date": "2021-10-28", "close": 2.3, "volume": 496325.0}, {"date": "2021-10-29", "close": 2.29, "volume": 516404.0}, {"date": "2021-11-01", "close": 2.29, "volume": 689628.0}, {"date": "2021-11-02", "close": 2.27, "volume": 1278506.0}, {"date": "2021-11-03", "close": 2.28, "volume": 397526.0}, {"date": "2021-11-04", "close": 2.28, "volume": 450574.0}, {"date": "2021-11-05", "close": 2.28, "volume": 500250.0}, {"date": "2021-11-08", "close": 2.28, "volume": 356440.0}, {"date": "2021-11-09", "close": 2.29, "volume": 586674.0}, {"date": "2021-11-10", "close": 2.29, "volume": 381722.0}, {"date": "2021-11-11", "close": 2.28, "volume": 755307.0}, {"date": "2021-11-12", "close": 2.27, "volume": 888485.0}, {"date": "2021-11-15", "close": 2.26, "volume": 967968.0}, {"date": "2021-11-16", "close": 2.26, "volume": 928013.0}, {"date": "2021-11-17", "close": 2.27, "volume": 465808.0}, {"date": "2021-11-18", "close": 2.26, "volume": 619536.0}, {"date": "2021-11-19", "close": 2.27, "volume": 549692.0}, {"date": "2021-11-22", "close": 2.23, "volume": 1136558.0}, {"date": "2021-11-23", "close": 2.23, "volume": 468475.0}, {"date": "2021-11-24", "close": 2.23, "volume": 502914.0}, {"date": "2021-11-25", "close": 2.23, "volume": 986460.0}, {"date": "2021-11-26", "close": 2.23, "volume": 612172.0}, {"date": "2021-11-29", "close": 2.21, "volume": 1717193.0}, {"date": "2021-11-30", "close": 2.22, "volume": 617363.0}, {"date": "2021-12-01", "close": 2.21, "volume": 602400.0}, {"date": "2021-12-02", "close": 2.2, "volume": 983094.0}, {"date": "2021-12-03", "close": 2.21, "volume": 679464.0}, {"date": "2021-12-06", "close": 2.21, "volume": 651758.0}, {"date": "2021-12-07", "close": 2.21, "volume": 475379.0}, {"date": "2021-12-08", "close": 2.23, "volume": 413283.0}, {"date": "2021-12-09", "close": 2.23, "volume": 476509.0}, {"date": "2021-12-10", "close": 2.22, "volume": 321323.0}, {"date": "2021-12-13", "close": 2.22, "volume": 616314.0}, {"date": "2021-12-14", "close": 2.22, "volume": 351585.0}, {"date": "2021-12-15", "close": 2.22, "volume": 346150.0}, {"date": "2021-12-16", "close": 2.22, "volume": 448851.0}, {"date": "2021-12-17", "close": 2.22, "volume": 576811.0}, {"date": "2021-12-20", "close": 2.22, "volume": 449789.0}, {"date": "2021-12-21", "close": 2.215, "volume": 636633.0}, {"date": "2021-12-22", "close": 2.23, "volume": 474825.0}, {"date": "2021-12-23", "close": 2.23, "volume": 1162203.0}, {"date": "2021-12-24", "close": 2.22, "volume": 1026798.0}, {"date": "2021-12-29", "close": 2.22, "volume": 1047579.0}, {"date": "2021-12-30", "close": 2.23, "volume": 344315.0}, {"date": "2021-12-31", "close": 2.23, "volume": 443477.0}, {"date": "2022-01-04", "close": 2.23, "volume": 823654.0}, {"date": "2022-01-05", "close": 2.24, "volume": 602885.0}, {"date": "2022-01-06", "close": 2.21, "volume": 1368838.0}, {"date": "2022-01-07", "close": 2.23, "volume": 740271.0}, {"date": "2022-01-10", "close": 2.23, "volume": 409324.0}, {"date": "2022-01-11", "close": 2.24, "volume": 1033707.0}, {"date": "2022-01-12", "close": 2.23, "volume": 380668.0}, {"date": "2022-01-13", "close": 2.23, "volume": 751546.0}, {"date": "2022-01-14", "close": 2.22, "volume": 796119.0}, {"date": "2022-01-17", "close": 2.24, "volume": 612667.0}, {"date": "2022-01-18", "close": 2.23, "volume": 916949.0}, {"date": "2022-01-19", "close": 2.23, "volume": 581749.0}, {"date": "2022-01-20", "close": 2.22, "volume": 895414.0}, {"date": "2022-01-21", "close": 2.21, "volume": 1074878.0}, {"date": "2022-01-24", "close": 2.18, "volume": 1974009.0}, {"date": "2022-01-25", "close": 2.14, "volume": 2057214.0}, {"date": "2022-01-27", "close": 2.12, "volume": 2333477.0}, {"date": "2022-01-28", "close": 2.16, "volume": 1356314.0}, {"date": "2022-01-31", "close": 2.16, "volume": 886033.0}, {"date": "2022-02-01", "close": 2.16, "volume": 756092.0}, {"date": "2022-02-02", "close": 2.18, "volume": 1216831.0}, {"date": "2022-02-03", "close": 2.18, "volume": 752226.0}, {"date": "2022-02-04", "close": 2.22, "volume": 1601234.0}, {"date": "2022-02-07", "close": 2.2, "volume": 1055020.0}, {"date": "2022-02-08", "close": 2.2, "volume": 684412.0}, {"date": "2022-02-09", "close": 2.21, "volume": 909103.0}, {"date": "2022-02-10", "close": 2.21, "volume": 652483.0}, {"date": "2022-02-11", "close": 2.2, "volume": 1479030.0}, {"date": "2022-02-14", "close": 2.19, "volume": 1523431.0}, {"date": "2022-02-15", "close": 2.16, "volume": 1634340.0}, {"date": "2022-02-16", "close": 2.18, "volume": 578475.0}, {"date": "2022-02-17", "close": 2.19, "volume": 795769.0}, {"date": "2022-02-18", "close": 2.2, "volume": 846367.0}, {"date": "2022-02-21", "close": 2.2, "volume": 442474.0}, {"date": "2022-02-22", "close": 2.17, "volume": 1140474.0}, {"date": "2022-02-23", "close": 2.19, "volume": 518146.0}, {"date": "2022-02-24", "close": 2.16, "volume": 1515194.0}, {"date": "2022-02-25", "close": 2.17, "volume": 747582.0}, {"date": "2022-02-28", "close": 2.17, "volume": 457205.0}, {"date": "2022-03-01", "close": 2.19, "volume": 609921.0}, {"date": "2022-03-02", "close": 2.18, "volume": 572443.0}, {"date": "2022-03-03", "close": 2.18, "volume": 532392.0}, {"date": "2022-03-04", "close": 2.18, "volume": 492518.0}, {"date": "2022-03-07", "close": 2.17, "volume": 918857.0}, {"date": "2022-03-08", "close": 2.16, "volume": 700150.0}, {"date": "2022-03-09", "close": 2.18, "volume": 459038.0}, {"date": "2022-03-10", "close": 2.2, "volume": 731120.0}, {"date": "2022-03-11", "close": 2.2, "volume": 315602.0}, {"date": "2022-03-14", "close": 2.19, "volume": 461088.0}, {"date": "2022-03-15", "close": 2.2, "volume": 1120900.0}, {"date": "2022-03-16", "close": 2.21, "volume": 605761.0}, {"date": "2022-03-17", "close": 2.22, "volume": 904476.0}, {"date": "2022-03-18", "close": 2.23, "volume": 838898.0}, {"date": "2022-03-21", "close": 2.25, "volume": 677034.0}, {"date": "2022-03-22", "close": 2.25, "volume": 522816.0}, {"date": "2022-03-23", "close": 2.25, "volume": 1174779.0}, {"date": "2022-03-24", "close": 2.23, "volume": 1576218.0}, {"date": "2022-03-25", "close": 2.25, "volume": 940146.0}, {"date": "2022-03-28", "close": 2.25, "volume": 824393.0}, {"date": "2022-03-29", "close": 2.26, "volume": 1082520.0}, {"date": "2022-03-30", "close": 2.28, "volume": 1020281.0}, {"date": "2022-03-31", "close": 2.28, "volume": 776801.0}, {"date": "2022-04-01", "close": 2.28, "volume": 475546.0}, {"date": "2022-04-04", "close": 2.29, "volume": 819932.0}, {"date": "2022-04-05", "close": 2.28, "volume": 1252366.0}, {"date": "2022-04-06", "close": 2.28, "volume": 724852.0}, {"date": "2022-04-07", "close": 2.28, "volume": 1283873.0}, {"date": "2022-04-08", "close": 2.29, "volume": 590502.0}, {"date": "2022-04-11", "close": 2.3, "volume": 513303.0}, {"date": "2022-04-12", "close": 2.28, "volume": 994266.0}, {"date": "2022-04-13", "close": 2.3, "volume": 883618.0}, {"date": "2022-04-14", "close": 2.29, "volume": 703481.0}, {"date": "2022-04-19", "close": 2.28, "volume": 1081543.0}, {"date": "2022-04-20", "close": 2.25, "volume": 2110888.0}, {"date": "2022-04-21", "close": 2.16, "volume": 9317854.0}, {"date": "2022-04-22", "close": 2.14, "volume": 11185504.0}, {"date": "2022-04-26", "close": 2.12, "volume": 5030625.0}, {"date": "2022-04-27", "close": 2.1, "volume": 4620499.0}, {"date": "2022-04-28", "close": 2.1, "volume": 4546338.0}, {"date": "2022-04-29", "close": 2.11, "volume": 4254253.0}, {"date": "2022-05-02", "close": 2.09, "volume": 4274016.0}, {"date": "2022-05-03", "close": 2.08, "volume": 3003233.0}, {"date": "2022-05-04", "close": 2.08, "volume": 2474626.0}, {"date": "2022-05-05", "close": 2.08, "volume": 3061312.0}, {"date": "2022-05-06", "close": 2.06, "volume": 3105378.0}, {"date": "2022-05-09", "close": 2.06, "volume": 2714600.0}, {"date": "2022-05-10", "close": 2.01, "volume": 4232347.0}, {"date": "2022-05-11", "close": 2.01, "volume": 2544857.0}, {"date": "2022-05-12", "close": 2.0, "volume": 2640704.0}, {"date": "2022-05-13", "close": 2.02, "volume": 3086530.0}, {"date": "2022-05-16", "close": 2.01, "volume": 3413352.0}, {"date": "2022-05-17", "close": 2.0, "volume": 2043884.0}, {"date": "2022-05-18", "close": 2.06, "volume": 9742745.0}, {"date": "2022-05-19", "close": 2.06, "volume": 2130318.0}, {"date": "2022-05-20", "close": 2.04, "volume": 1278035.0}, {"date": "2022-05-23", "close": 2.06, "volume": 1262949.0}, {"date": "2022-05-24", "close": 2.06, "volume": 1022718.0}, {"date": "2022-05-25", "close": 2.07, "volume": 1052998.0}, {"date": "2022-05-26", "close": 2.06, "volume": 2049574.0}, {"date": "2022-05-27", "close": 2.06, "volume": 1472930.0}, {"date": "2022-05-30", "close": 2.1, "volume": 1539304.0}, {"date": "2022-05-31", "close": 2.09, "volume": 1659468.0}, {"date": "2022-06-01", "close": 2.09, "volume": 1706790.0}, {"date": "2022-06-02", "close": 2.08, "volume": 1565377.0}, {"date": "2022-06-03", "close": 2.09, "volume": 3127127.0}, {"date": "2022-06-06", "close": 1.99, "volume": 3248647.0}, {"date": "2022-06-07", "close": 1.955, "volume": 2028047.0}, {"date": "2022-06-08", "close": 1.92, "volume": 2105401.0}, {"date": "2022-06-09", "close": 1.88, "volume": 2023978.0}, {"date": "2022-06-10", "close": 1.82, "volume": 2407605.0}, {"date": "2022-06-14", "close": 1.745, "volume": 4725621.0}, {"date": "2022-06-15", "close": 1.66, "volume": 3023530.0}, {"date": "2022-06-16", "close": 1.755, "volume": 2131798.0}, {"date": "2022-06-17", "close": 1.705, "volume": 2184895.0}, {"date": "2022-06-20", "close": 1.665, "volume": 2236377.0}, {"date": "2022-06-21", "close": 1.73, "volume": 1207774.0}, {"date": "2022-06-22", "close": 1.705, "volume": 1628900.0}, {"date": "2022-06-23", "close": 1.72, "volume": 1362901.0}, {"date": "2022-06-24", "close": 1.725, "volume": 1621719.0}, {"date": "2022-06-27", "close": 1.76, "volume": 1722232.0}, {"date": "2022-06-28", "close": 1.79, "volume": 1078275.0}, {"date": "2022-06-29", "close": 1.76, "volume": 898485.0}, {"date": "2022-06-30", "close": 1.72, "volume": 1272334.0}, {"date": "2022-07-01", "close": 1.76, "volume": 953784.0}, {"date": "2022-07-04", "close": 1.82, "volume": 858293.0}, {"date": "2022-07-05", "close": 1.905, "volume": 1435836.0}, {"date": "2022-07-06", "close": 1.88, "volume": 601484.0}, {"date": "2022-07-07", "close": 1.87, "volume": 660428.0}, {"date": "2022-07-08", "close": 1.89, "volume": 578456.0}, {"date": "2022-07-11", "close": 1.865, "volume": 690657.0}, {"date": "2022-07-12", "close": 1.89, "volume": 674846.0}, {"date": "2022-07-13", "close": 1.875, "volume": 439449.0}, {"date": "2022-07-14", "close": 1.895, "volume": 741120.0}, {"date": "2022-07-15", "close": 1.84, "volume": 1321040.0}, {"date": "2022-07-18", "close": 1.83, "volume": 776155.0}, {"date": "2022-07-19", "close": 1.87, "volume": 799011.0}, {"date": "2022-07-20", "close": 1.86, "volume": 569142.0}, {"date": "2022-07-21", "close": 1.85, "volume": 507868.0}, {"date": "2022-07-22", "close": 1.855, "volume": 527392.0}, {"date": "2022-07-25", "close": 1.84, "volume": 823122.0}, {"date": "2022-07-26", "close": 1.86, "volume": 781046.0}, {"date": "2022-07-27", "close": 1.845, "volume": 338796.0}, {"date": "2022-07-28", "close": 1.85, "volume": 463941.0}, {"date": "2022-07-29", "close": 1.845, "volume": 1714018.0}, {"date": "2022-08-01", "close": 1.835, "volume": 757124.0}, {"date": "2022-08-02", "close": 1.835, "volume": 545668.0}, {"date": "2022-08-03", "close": 1.815, "volume": 1019019.0}, {"date": "2022-08-04", "close": 1.835, "volume": 1270158.0}, {"date": "2022-08-05", "close": 1.84, "volume": 795579.0}, {"date": "2022-08-08", "close": 1.83, "volume": 1046426.0}, {"date": "2022-08-09", "close": 1.83, "volume": 775968.0}, {"date": "2022-08-10", "close": 1.83, "volume": 896787.0}, {"date": "2022-08-11", "close": 1.84, "volume": 1034730.0}, {"date": "2022-08-12", "close": 1.85, "volume": 1176438.0}, {"date": "2022-08-15", "close": 1.85, "volume": 1565791.0}, {"date": "2022-08-16", "close": 1.84, "volume": 1936009.0}, {"date": "2022-08-17", "close": 1.835, "volume": 1602235.0}, {"date": "2022-08-18", "close": 1.82, "volume": 1206822.0}, {"date": "2022-08-19", "close": 1.82, "volume": 1468531.0}, {"date": "2022-08-22", "close": 1.82, "volume": 1213175.0}, {"date": "2022-08-23", "close": 1.79, "volume": 961887.0}, {"date": "2022-08-24", "close": 1.82, "volume": 920311.0}, {"date": "2022-08-25", "close": 1.825, "volume": 1401143.0}, {"date": "2022-08-26", "close": 1.84, "volume": 2010230.0}, {"date": "2022-08-29", "close": 1.81, "volume": 1095839.0}, {"date": "2022-08-30", "close": 1.82, "volume": 488999.0}, {"date": "2022-08-31", "close": 1.83, "volume": 598930.0}, {"date": "2022-09-01", "close": 1.8, "volume": 641675.0}, {"date": "2022-09-02", "close": 1.81, "volume": 458813.0}, {"date": "2022-09-05", "close": 1.795, "volume": 991596.0}, {"date": "2022-09-06", "close": 1.82, "volume": 523200.0}, {"date": "2022-09-07", "close": 1.79, "volume": 568398.0}, {"date": "2022-09-08", "close": 1.8, "volume": 741528.0}, {"date": "2022-09-09", "close": 1.795, "volume": 613814.0}, {"date": "2022-09-12", "close": 1.805, "volume": 854386.0}, {"date": "2022-09-13", "close": 1.84, "volume": 1084386.0}, {"date": "2022-09-14", "close": 1.83, "volume": 906110.0}, {"date": "2022-09-15", "close": 1.835, "volume": 704800.0}, {"date": "2022-09-16", "close": 1.83, "volume": 639208.0}, {"date": "2022-09-19", "close": 1.795, "volume": 1444197.0}, {"date": "2022-09-20", "close": 1.815, "volume": 852059.0}, {"date": "2022-09-21", "close": 1.815, "volume": 718470.0}, {"date": "2022-09-23", "close": 1.78, "volume": 1218034.0}, {"date": "2022-09-26", "close": 1.78, "volume": 896606.0}, {"date": "2022-09-27", "close": 1.765, "volume": 818882.0}, {"date": "2022-09-28", "close": 1.77, "volume": 725985.0}, {"date": "2022-09-29", "close": 1.775, "volume": 696356.0}, {"date": "2022-09-30", "close": 1.79, "volume": 597349.0}, {"date": "2022-10-03", "close": 1.795, "volume": 496167.0}, {"date": "2022-10-04", "close": 1.83, "volume": 1112914.0}, {"date": "2022-10-05", "close": 1.87, "volume": 1617934.0}, {"date": "2022-10-06", "close": 1.85, "volume": 842946.0}, {"date": "2022-10-07", "close": 1.86, "volume": 687256.0}, {"date": "2022-10-10", "close": 1.865, "volume": 890110.0}, {"date": "2022-10-11", "close": 1.865, "volume": 1299628.0}, {"date": "2022-10-12", "close": 1.875, "volume": 887411.0}, {"date": "2022-10-13", "close": 1.865, "volume": 879509.0}, {"date": "2022-10-14", "close": 1.845, "volume": 2829289.0}, {"date": "2022-10-17", "close": 1.75, "volume": 1598218.0}, {"date": "2022-10-18", "close": 1.73, "volume": 893093.0}, {"date": "2022-10-19", "close": 1.71, "volume": 1071865.0}, {"date": "2022-10-20", "close": 1.69, "volume": 884003.0}, {"date": "2022-10-21", "close": 1.67, "volume": 1522783.0}, {"date": "2022-10-24", "close": 1.67, "volume": 726280.0}, {"date": "2022-10-25", "close": 1.685, "volume": 745704.0}, {"date": "2022-10-26", "close": 1.695, "volume": 570545.0}, {"date": "2022-10-27", "close": 1.685, "volume": 712209.0}, {"date": "2022-10-28", "close": 1.68, "volume": 978445.0}, {"date": "2022-10-31", "close": 1.685, "volume": 753764.0}, {"date": "2022-11-01", "close": 1.7, "volume": 553141.0}, {"date": "2022-11-02", "close": 1.715, "volume": 644224.0}, {"date": "2022-11-03", "close": 1.7, "volume": 366126.0}, {"date": "2022-11-04", "close": 1.695, "volume": 847684.0}, {"date": "2022-11-07", "close": 1.69, "volume": 596744.0}, {"date": "2022-11-08", "close": 1.72, "volume": 439991.0}, {"date": "2022-11-09", "close": 1.705, "volume": 602202.0}, {"date": "2022-11-10", "close": 1.7, "volume": 307824.0}, {"date": "2022-11-11", "close": 1.725, "volume": 1213788.0}, {"date": "2022-11-14", "close": 1.74, "volume": 830172.0}, {"date": "2022-11-15", "close": 1.725, "volume": 777039.0}, {"date": "2022-11-16", "close": 1.725, "volume": 476575.0}, {"date": "2022-11-17", "close": 1.735, "volume": 446828.0}, {"date": "2022-11-18", "close": 1.74, "volume": 773023.0}, {"date": "2022-11-21", "close": 1.74, "volume": 462790.0}, {"date": "2022-11-22", "close": 1.73, "volume": 437336.0}, {"date": "2022-11-23", "close": 1.73, "volume": 566876.0}, {"date": "2022-11-24", "close": 1.725, "volume": 560996.0}, {"date": "2022-11-25", "close": 1.71, "volume": 1012084.0}, {"date": "2022-11-28", "close": 1.705, "volume": 636407.0}, {"date": "2022-11-29", "close": 1.7, "volume": 581473.0}, {"date": "2022-11-30", "close": 1.685, "volume": 1087788.0}, {"date": "2022-12-01", "close": 1.695, "volume": 885936.0}, {"date": "2022-12-02", "close": 1.695, "volume": 615950.0}, {"date": "2022-12-05", "close": 1.68, "volume": 882630.0}, {"date": "2022-12-06", "close": 1.665, "volume": 966113.0}, {"date": "2022-12-07", "close": 1.65, "volume": 1535364.0}, {"date": "2022-12-08", "close": 1.64, "volume": 737671.0}, {"date": "2022-12-09", "close": 1.59, "volume": 2601123.0}, {"date": "2022-12-12", "close": 1.58, "volume": 1362970.0}, {"date": "2022-12-13", "close": 1.585, "volume": 769748.0}, {"date": "2022-12-14", "close": 1.615, "volume": 672297.0}, {"date": "2022-12-15", "close": 1.615, "volume": 526786.0}, {"date": "2022-12-16", "close": 1.605, "volume": 729125.0}, {"date": "2022-12-19", "close": 1.59, "volume": 708255.0}, {"date": "2022-12-20", "close": 1.575, "volume": 1028375.0}, {"date": "2022-12-21", "close": 1.615, "volume": 875441.0}, {"date": "2022-12-22", "close": 1.62, "volume": 667966.0}, {"date": "2022-12-23", "close": 1.625, "volume": 237652.0}, {"date": "2022-12-28", "close": 1.64, "volume": 355670.0}, {"date": "2022-12-29", "close": 1.615, "volume": 574712.0}, {"date": "2022-12-30", "close": 1.62, "volume": 323518.0}, {"date": "2023-01-03", "close": 1.595, "volume": 450005.0}, {"date": "2023-01-04", "close": 1.6, "volume": 498643.0}, {"date": "2023-01-05", "close": 1.62, "volume": 456499.0}, {"date": "2023-01-06", "close": 1.61, "volume": 337923.0}, {"date": "2023-01-09", "close": 1.605, "volume": 653907.0}, {"date": "2023-01-10", "close": 1.6, "volume": 941839.0}, {"date": "2023-01-11", "close": 1.6, "volume": 982734.0}, {"date": "2023-01-12", "close": 1.59, "volume": 999103.0}, {"date": "2023-01-13", "close": 1.615, "volume": 875595.0}, {"date": "2023-01-16", "close": 1.63, "volume": 1146728.0}, {"date": "2023-01-17", "close": 1.605, "volume": 647289.0}, {"date": "2023-01-18", "close": 1.6, "volume": 1011287.0}, {"date": "2023-01-19", "close": 1.595, "volume": 1085529.0}, {"date": "2023-01-20", "close": 1.605, "volume": 908648.0}, {"date": "2023-01-23", "close": 1.605, "volume": 1241951.0}, {"date": "2023-01-24", "close": 1.59, "volume": 1874632.0}, {"date": "2023-01-25", "close": 1.58, "volume": 950629.0}, {"date": "2023-01-27", "close": 1.58, "volume": 1148491.0}, {"date": "2023-01-30", "close": 1.56, "volume": 1509400.0}, {"date": "2023-01-31", "close": 1.55, "volume": 1596180.0}, {"date": "2023-02-01", "close": 1.49, "volume": 4163809.0}, {"date": "2023-02-02", "close": 1.64, "volume": 4782602.0}, {"date": "2023-02-03", "close": 1.705, "volume": 2874833.0}, {"date": "2023-02-06", "close": 1.665, "volume": 1201989.0}, {"date": "2023-02-07", "close": 1.67, "volume": 899686.0}, {"date": "2023-02-08", "close": 1.69, "volume": 1031776.0}, {"date": "2023-02-09", "close": 1.7, "volume": 695985.0}, {"date": "2023-02-10", "close": 1.68, "volume": 840422.0}, {"date": "2023-02-13", "close": 1.675, "volume": 739472.0}, {"date": "2023-02-14", "close": 1.68, "volume": 722265.0}, {"date": "2023-02-15", "close": 1.685, "volume": 777984.0}, {"date": "2023-02-16", "close": 1.68, "volume": 765375.0}, {"date": "2023-02-17", "close": 1.675, "volume": 465314.0}, {"date": "2023-02-20", "close": 1.68, "volume": 755447.0}, {"date": "2023-02-21", "close": 1.675, "volume": 975048.0}, {"date": "2023-02-22", "close": 1.685, "volume": 765239.0}, {"date": "2023-02-23", "close": 1.685, "volume": 568183.0}, {"date": "2023-02-24", "close": 1.675, "volume": 798409.0}, {"date": "2023-02-27", "close": 1.655, "volume": 600297.0}, {"date": "2023-02-28", "close": 1.67, "volume": 430513.0}, {"date": "2023-03-01", "close": 1.665, "volume": 774048.0}, {"date": "2023-03-02", "close": 1.675, "volume": 541132.0}, {"date": "2023-03-03", "close": 1.68, "volume": 579973.0}, {"date": "2023-03-06", "close": 1.675, "volume": 539181.0}, {"date": "2023-03-07", "close": 1.68, "volume": 719202.0}, {"date": "2023-03-08", "close": 1.68, "volume": 652511.0}, {"date": "2023-03-09", "close": 1.685, "volume": 812697.0}, {"date": "2023-03-10", "close": 1.69, "volume": 772274.0}, {"date": "2023-03-13", "close": 1.66, "volume": 560639.0}, {"date": "2023-03-14", "close": 1.645, "volume": 916475.0}, {"date": "2023-03-15", "close": 1.66, "volume": 792584.0}, {"date": "2023-03-16", "close": 1.605, "volume": 1511691.0}, {"date": "2023-03-17", "close": 1.625, "volume": 622026.0}, {"date": "2023-03-20", "close": 1.6, "volume": 1105320.0}, {"date": "2023-03-21", "close": 1.6, "volume": 470442.0}, {"date": "2023-03-22", "close": 1.595, "volume": 656310.0}, {"date": "2023-03-23", "close": 1.555, "volume": 1348074.0}, {"date": "2023-03-24", "close": 1.56, "volume": 727838.0}, {"date": "2023-03-27", "close": 1.56, "volume": 672087.0}, {"date": "2023-03-28", "close": 1.59, "volume": 486694.0}, {"date": "2023-03-29", "close": 1.605, "volume": 331342.0}, {"date": "2023-03-30", "close": 1.63, "volume": 577215.0}, {"date": "2023-03-31", "close": 1.625, "volume": 1040732.0}, {"date": "2023-04-03", "close": 1.65, "volume": 965656.0}, {"date": "2023-04-04", "close": 1.69, "volume": 585066.0}, {"date": "2023-04-05", "close": 1.67, "volume": 694036.0}, {"date": "2023-04-06", "close": 1.68, "volume": 793668.0}, {"date": "2023-04-11", "close": 1.68, "volume": 1075624.0}, {"date": "2023-04-12", "close": 1.68, "volume": 801338.0}, {"date": "2023-04-13", "close": 1.69, "volume": 639440.0}, {"date": "2023-04-14", "close": 1.675, "volume": 1171916.0}, {"date": "2023-04-17", "close": 1.68, "volume": 1117903.0}, {"date": "2023-04-18", "close": 1.695, "volume": 1139143.0}, {"date": "2023-04-19", "close": 1.73, "volume": 919427.0}, {"date": "2023-04-20", "close": 1.735, "volume": 569437.0}, {"date": "2023-04-21", "close": 1.72, "volume": 637210.0}, {"date": "2023-04-24", "close": 1.735, "volume": 626845.0}, {"date": "2023-04-26", "close": 1.73, "volume": 893957.0}, {"date": "2023-04-27", "close": 1.725, "volume": 557341.0}, {"date": "2023-04-28", "close": 1.73, "volume": 780048.0}, {"date": "2023-05-01", "close": 1.75, "volume": 726577.0}, {"date": "2023-05-02", "close": 1.75, "volume": 1288328.0}, {"date": "2023-05-03", "close": 1.73, "volume": 1024467.0}, {"date": "2023-05-04", "close": 1.74, "volume": 790529.0}, {"date": "2023-05-05", "close": 1.74, "volume": 577048.0}, {"date": "2023-05-08", "close": 1.755, "volume": 1447720.0}, {"date": "2023-05-09", "close": 1.76, "volume": 857192.0}, {"date": "2023-05-10", "close": 1.755, "volume": 551506.0}, {"date": "2023-05-11", "close": 1.735, "volume": 1487376.0}, {"date": "2023-05-12", "close": 1.735, "volume": 2033987.0}, {"date": "2023-05-15", "close": 1.635, "volume": 2200894.0}, {"date": "2023-05-16", "close": 1.6, "volume": 1085930.0}, {"date": "2023-05-17", "close": 1.58, "volume": 977875.0}, {"date": "2023-05-18", "close": 1.575, "volume": 741888.0}, {"date": "2023-05-19", "close": 1.575, "volume": 686566.0}, {"date": "2023-05-22", "close": 1.57, "volume": 919267.0}, {"date": "2023-05-23", "close": 1.56, "volume": 843253.0}, {"date": "2023-05-24", "close": 1.555, "volume": 563117.0}, {"date": "2023-05-25", "close": 1.56, "volume": 649149.0}, {"date": "2023-05-26", "close": 1.55, "volume": 496249.0}, {"date": "2023-05-29", "close": 1.57, "volume": 977310.0}, {"date": "2023-05-30", "close": 1.55, "volume": 1116161.0}, {"date": "2023-05-31", "close": 1.545, "volume": 905087.0}, {"date": "2023-06-01", "close": 1.53, "volume": 724459.0}, {"date": "2023-06-02", "close": 1.545, "volume": 563327.0}, {"date": "2023-06-05", "close": 1.515, "volume": 1650933.0}, {"date": "2023-06-06", "close": 1.5, "volume": 1203198.0}, {"date": "2023-06-07", "close": 1.525, "volume": 1022784.0}, {"date": "2023-06-08", "close": 1.53, "volume": 561057.0}, {"date": "2023-06-09", "close": 1.505, "volume": 965518.0}, {"date": "2023-06-13", "close": 1.485, "volume": 1587507.0}, {"date": "2023-06-14", "close": 1.47, "volume": 1079780.0}, {"date": "2023-06-15", "close": 1.45, "volume": 1194689.0}, {"date": "2023-06-16", "close": 1.45, "volume": 1071110.0}, {"date": "2023-06-19", "close": 1.445, "volume": 1896332.0}, {"date": "2023-06-20", "close": 1.435, "volume": 1174903.0}, {"date": "2023-06-21", "close": 1.42, "volume": 1423263.0}, {"date": "2023-06-22", "close": 1.415, "volume": 1504486.0}, {"date": "2023-06-23", "close": 1.41, "volume": 776235.0}, {"date": "2023-06-26", "close": 1.405, "volume": 1680523.0}, {"date": "2023-06-27", "close": 1.395, "volume": 1954897.0}, {"date": "2023-06-28", "close": 1.42, "volume": 3078152.0}, {"date": "2023-06-29", "close": 1.5, "volume": 1945007.0}, {"date": "2023-06-30", "close": 1.495, "volume": 1109782.0}, {"date": "2023-07-03", "close": 1.515, "volume": 1017981.0}, {"date": "2023-07-04", "close": 1.525, "volume": 904716.0}, {"date": "2023-07-05", "close": 1.52, "volume": 469729.0}, {"date": "2023-07-06", "close": 1.48, "volume": 926889.0}, {"date": "2023-07-07", "close": 1.475, "volume": 388669.0}, {"date": "2023-07-10", "close": 1.48, "volume": 801016.0}, {"date": "2023-07-11", "close": 1.49, "volume": 537478.0}, {"date": "2023-07-12", "close": 1.505, "volume": 894814.0}, {"date": "2023-07-13", "close": 1.51, "volume": 863342.0}, {"date": "2023-07-14", "close": 1.53, "volume": 792970.0}, {"date": "2023-07-17", "close": 1.525, "volume": 922933.0}, {"date": "2023-07-18", "close": 1.53, "volume": 884724.0}, {"date": "2023-07-19", "close": 1.525, "volume": 772724.0}, {"date": "2023-07-20", "close": 1.535, "volume": 976283.0}, {"date": "2023-07-21", "close": 1.54, "volume": 637347.0}, {"date": "2023-07-24", "close": 1.535, "volume": 466983.0}, {"date": "2023-07-25", "close": 1.53, "volume": 541618.0}, {"date": "2023-07-26", "close": 1.545, "volume": 826098.0}, {"date": "2023-07-27", "close": 1.57, "volume": 909561.0}, {"date": "2023-07-28", "close": 1.565, "volume": 630211.0}, {"date": "2023-07-31", "close": 1.575, "volume": 761198.0}, {"date": "2023-08-01", "close": 1.565, "volume": 964417.0}, {"date": "2023-08-02", "close": 1.565, "volume": 582099.0}, {"date": "2023-08-03", "close": 1.55, "volume": 884978.0}, {"date": "2023-08-04", "close": 1.545, "volume": 498577.0}, {"date": "2023-08-07", "close": 1.56, "volume": 804583.0}, {"date": "2023-08-08", "close": 1.565, "volume": 627547.0}, {"date": "2023-08-09", "close": 1.57, "volume": 380069.0}, {"date": "2023-08-10", "close": 1.585, "volume": 347230.0}, {"date": "2023-08-11", "close": 1.59, "volume": 891067.0}, {"date": "2023-08-14", "close": 1.605, "volume": 1134284.0}, {"date": "2023-08-15", "close": 1.66, "volume": 2032601.0}, {"date": "2023-08-16", "close": 1.635, "volume": 1792177.0}, {"date": "2023-08-17", "close": 1.63, "volume": 690856.0}, {"date": "2023-08-18", "close": 1.635, "volume": 453916.0}, {"date": "2023-08-21", "close": 1.63, "volume": 954317.0}, {"date": "2023-08-22", "close": 1.645, "volume": 946368.0}, {"date": "2023-08-23", "close": 1.66, "volume": 538126.0}, {"date": "2023-08-24", "close": 1.685, "volume": 663440.0}, {"date": "2023-08-25", "close": 1.655, "volume": 388663.0}, {"date": "2023-08-28", "close": 1.66, "volume": 595203.0}, {"date": "2023-08-29", "close": 1.665, "volume": 380688.0}, {"date": "2023-08-30", "close": 1.665, "volume": 961890.0}, {"date": "2023-08-31", "close": 1.67, "volume": 768284.0}, {"date": "2023-09-01", "close": 1.665, "volume": 679728.0}, {"date": "2023-09-04", "close": 1.665, "volume": 655232.0}, {"date": "2023-09-05", "close": 1.67, "volume": 1063567.0}, {"date": "2023-09-06", "close": 1.66, "volume": 977376.0}, {"date": "2023-09-07", "close": 1.675, "volume": 702455.0}, {"date": "2023-09-08", "close": 1.67, "volume": 751114.0}, {"date": "2023-09-11", "close": 1.665, "volume": 370880.0}, {"date": "2023-09-12", "close": 1.685, "volume": 531748.0}, {"date": "2023-09-13", "close": 1.675, "volume": 313193.0}, {"date": "2023-09-14", "close": 1.685, "volume": 971362.0}, {"date": "2023-09-15", "close": 1.685, "volume": 894270.0}, {"date": "2023-09-18", "close": 1.7, "volume": 994459.0}, {"date": "2023-09-19", "close": 1.7, "volume": 763697.0}, {"date": "2023-09-20", "close": 1.705, "volume": 505873.0}, {"date": "2023-09-21", "close": 1.705, "volume": 684959.0}, {"date": "2023-09-22", "close": 1.71, "volume": 678804.0}, {"date": "2023-09-25", "close": 1.69, "volume": 724347.0}, {"date": "2023-09-26", "close": 1.685, "volume": 670328.0}, {"date": "2023-09-27", "close": 1.685, "volume": 662622.0}, {"date": "2023-09-28", "close": 1.715, "volume": 851519.0}, {"date": "2023-09-29", "close": 1.7, "volume": 422722.0}, {"date": "2023-10-02", "close": 1.715, "volume": 556726.0}, {"date": "2023-10-03", "close": 1.71, "volume": 734334.0}, {"date": "2023-10-04", "close": 1.68, "volume": 1956291.0}, {"date": "2023-10-05", "close": 1.69, "volume": 281957.0}, {"date": "2023-10-06", "close": 1.685, "volume": 325931.0}, {"date": "2023-10-09", "close": 1.685, "volume": 1135718.0}, {"date": "2023-10-10", "close": 1.7, "volume": 915986.0}, {"date": "2023-10-11", "close": 1.69, "volume": 575790.0}, {"date": "2023-10-12", "close": 1.695, "volume": 1551690.0}, {"date": "2023-10-13", "close": 1.695, "volume": 2133298.0}, {"date": "2023-10-16", "close": 1.695, "volume": 1706498.0}, {"date": "2023-10-17", "close": 1.59, "volume": 1688876.0}, {"date": "2023-10-18", "close": 1.57, "volume": 939808.0}, {"date": "2023-10-19", "close": 1.545, "volume": 1257446.0}, {"date": "2023-10-20", "close": 1.51, "volume": 860886.0}, {"date": "2023-10-23", "close": 1.5, "volume": 814082.0}, {"date": "2023-10-24", "close": 1.52, "volume": 461059.0}, {"date": "2023-10-25", "close": 1.52, "volume": 375853.0}, {"date": "2023-10-26", "close": 1.485, "volume": 760867.0}, {"date": "2023-10-27", "close": 1.495, "volume": 766966.0}, {"date": "2023-10-30", "close": 1.48, "volume": 835652.0}, {"date": "2023-10-31", "close": 1.465, "volume": 938869.0}, {"date": "2023-11-01", "close": 1.495, "volume": 658187.0}, {"date": "2023-11-02", "close": 1.51, "volume": 940029.0}, {"date": "2023-11-03", "close": 1.54, "volume": 692079.0}, {"date": "2023-11-06", "close": 1.545, "volume": 325865.0}, {"date": "2023-11-07", "close": 1.535, "volume": 350574.0}, {"date": "2023-11-08", "close": 1.535, "volume": 593917.0}, {"date": "2023-11-09", "close": 1.52, "volume": 838994.0}, {"date": "2023-11-10", "close": 1.505, "volume": 452863.0}, {"date": "2023-11-13", "close": 1.49, "volume": 600097.0}, {"date": "2023-11-14", "close": 1.48, "volume": 1051012.0}, {"date": "2023-11-15", "close": 1.47, "volume": 752911.0}, {"date": "2023-11-16", "close": 1.475, "volume": 643735.0}, {"date": "2023-11-17", "close": 1.48, "volume": 491927.0}, {"date": "2023-11-20", "close": 1.47, "volume": 585958.0}, {"date": "2023-11-21", "close": 1.45, "volume": 1806406.0}, {"date": "2023-11-22", "close": 1.475, "volume": 810353.0}, {"date": "2023-11-23", "close": 1.45, "volume": 1439839.0}, {"date": "2023-11-24", "close": 1.45, "volume": 739067.0}, {"date": "2023-11-27", "close": 1.43, "volume": 695963.0}, {"date": "2023-11-28", "close": 1.42, "volume": 649487.0}, {"date": "2023-11-29", "close": 1.42, "volume": 567522.0}, {"date": "2023-11-30", "close": 1.435, "volume": 540940.0}, {"date": "2023-12-01", "close": 1.44, "volume": 969100.0}, {"date": "2023-12-04", "close": 1.455, "volume": 1035213.0}, {"date": "2023-12-05", "close": 1.43, "volume": 555043.0}, {"date": "2023-12-06", "close": 1.42, "volume": 952993.0}, {"date": "2023-12-07", "close": 1.415, "volume": 845123.0}, {"date": "2023-12-08", "close": 1.41, "volume": 929123.0}, {"date": "2023-12-11", "close": 1.405, "volume": 1225467.0}, {"date": "2023-12-12", "close": 1.4, "volume": 1632919.0}, {"date": "2023-12-13", "close": 1.43, "volume": 1882650.0}, {"date": "2023-12-14", "close": 1.435, "volume": 1925455.0}, {"date": "2023-12-15", "close": 1.45, "volume": 1357624.0}, {"date": "2023-12-18", "close": 1.44, "volume": 817269.0}, {"date": "2023-12-19", "close": 1.435, "volume": 860726.0}, {"date": "2023-12-20", "close": 1.48, "volume": 1835737.0}, {"date": "2023-12-21", "close": 1.465, "volume": 1030152.0}, {"date": "2023-12-22", "close": 1.49, "volume": 510106.0}, {"date": "2023-12-27", "close": 1.5, "volume": 504176.0}, {"date": "2023-12-28", "close": 1.485, "volume": 328516.0}, {"date": "2023-12-29", "close": 1.5, "volume": 413338.0}, {"date": "2024-01-02", "close": 1.49, "volume": 558391.0}, {"date": "2024-01-03", "close": 1.495, "volume": 595760.0}, {"date": "2024-01-04", "close": 1.5, "volume": 278654.0}, {"date": "2024-01-05", "close": 1.51, "volume": 1058843.0}, {"date": "2024-01-08", "close": 1.515, "volume": 953427.0}, {"date": "2024-01-09", "close": 1.52, "volume": 411911.0}, {"date": "2024-01-10", "close": 1.53, "volume": 810091.0}, {"date": "2024-01-11", "close": 1.535, "volume": 783775.0}, {"date": "2024-01-12", "close": 1.55, "volume": 547857.0}, {"date": "2024-01-15", "close": 1.56, "volume": 919084.0}, {"date": "2024-01-16", "close": 1.555, "volume": 793789.0}, {"date": "2024-01-17", "close": 1.54, "volume": 441844.0}, {"date": "2024-01-18", "close": 1.52, "volume": 529095.0}, {"date": "2024-01-19", "close": 1.55, "volume": 435783.0}, {"date": "2024-01-22", "close": 1.53, "volume": 477291.0}, {"date": "2024-01-23", "close": 1.54, "volume": 424196.0}, {"date": "2024-01-24", "close": 1.545, "volume": 482111.0}, {"date": "2024-01-25", "close": 1.555, "volume": 416518.0}, {"date": "2024-01-29", "close": 1.55, "volume": 669377.0}, {"date": "2024-01-30", "close": 1.54, "volume": 1046585.0}, {"date": "2024-01-31", "close": 1.54, "volume": 1380537.0}, {"date": "2024-02-01", "close": 1.53, "volume": 1443067.0}, {"date": "2024-02-02", "close": 1.54, "volume": 1085843.0}, {"date": "2024-02-05", "close": 1.52, "volume": 1174886.0}, {"date": "2024-02-06", "close": 1.52, "volume": 883807.0}, {"date": "2024-02-07", "close": 1.51, "volume": 920000.0}, {"date": "2024-02-08", "close": 1.51, "volume": 643636.0}, {"date": "2024-02-09", "close": 1.52, "volume": 834276.0}, {"date": "2024-02-12", "close": 1.505, "volume": 953772.0}, {"date": "2024-02-13", "close": 1.525, "volume": 794408.0}, {"date": "2024-02-14", "close": 1.51, "volume": 709185.0}, {"date": "2024-02-15", "close": 1.515, "volume": 1170452.0}, {"date": "2024-02-16", "close": 1.545, "volume": 922461.0}, {"date": "2024-02-19", "close": 1.535, "volume": 643859.0}, {"date": "2024-02-20", "close": 1.58, "volume": 3149405.0}, {"date": "2024-02-21", "close": 1.59, "volume": 908070.0}, {"date": "2024-02-22", "close": 1.6, "volume": 1324711.0}, {"date": "2024-02-23", "close": 1.62, "volume": 887971.0}, {"date": "2024-02-26", "close": 1.59, "volume": 786121.0}, {"date": "2024-02-27", "close": 1.57, "volume": 885180.0}, {"date": "2024-02-28", "close": 1.585, "volume": 598551.0}, {"date": "2024-02-29", "close": 1.595, "volume": 693206.0}, {"date": "2024-03-01", "close": 1.61, "volume": 1306779.0}, {"date": "2024-03-04", "close": 1.595, "volume": 1486638.0}, {"date": "2024-03-05", "close": 1.595, "volume": 886284.0}, {"date": "2024-03-06", "close": 1.61, "volume": 704237.0}, {"date": "2024-03-07", "close": 1.635, "volume": 2035863.0}, {"date": "2024-03-08", "close": 1.675, "volume": 1747861.0}, {"date": "2024-03-11", "close": 1.66, "volume": 895665.0}, {"date": "2024-03-12", "close": 1.635, "volume": 1008899.0}, {"date": "2024-03-13", "close": 1.63, "volume": 619399.0}, {"date": "2024-03-14", "close": 1.62, "volume": 1227752.0}, {"date": "2024-03-15", "close": 1.64, "volume": 918073.0}, {"date": "2024-03-18", "close": 1.64, "volume": 773900.0}, {"date": "2024-03-19", "close": 1.645, "volume": 508290.0}, {"date": "2024-03-20", "close": 1.645, "volume": 851960.0}, {"date": "2024-03-21", "close": 1.655, "volume": 434021.0}, {"date": "2024-03-22", "close": 1.635, "volume": 1390909.0}, {"date": "2024-03-25", "close": 1.63, "volume": 1089314.0}, {"date": "2024-03-26", "close": 1.62, "volume": 558422.0}, {"date": "2024-03-27", "close": 1.62, "volume": 945738.0}, {"date": "2024-03-28", "close": 1.625, "volume": 932364.0}, {"date": "2024-04-02", "close": 1.64, "volume": 1112410.0}, {"date": "2024-04-03", "close": 1.645, "volume": 587988.0}, {"date": "2024-04-04", "close": 1.65, "volume": 847765.0}, {"date": "2024-04-05", "close": 1.645, "volume": 754380.0}, {"date": "2024-04-08", "close": 1.655, "volume": 1105117.0}, {"date": "2024-04-09", "close": 1.66, "volume": 1627236.0}, {"date": "2024-04-10", "close": 1.67, "volume": 1297391.0}, {"date": "2024-04-11", "close": 1.66, "volume": 1105679.0}, {"date": "2024-04-12", "close": 1.66, "volume": 1882395.0}, {"date": "2024-04-15", "close": 1.64, "volume": 2107234.0}, {"date": "2024-04-16", "close": 1.62, "volume": 2399932.0}, {"date": "2024-04-17", "close": 1.615, "volume": 1895212.0}, {"date": "2024-04-18", "close": 1.525, "volume": 3860984.0}, {"date": "2024-04-19", "close": 1.49, "volume": 2027864.0}, {"date": "2024-04-22", "close": 1.48, "volume": 1482052.0}, {"date": "2024-04-23", "close": 1.49, "volume": 997255.0}, {"date": "2024-04-24", "close": 1.505, "volume": 872156.0}, {"date": "2024-04-26", "close": 1.49, "volume": 694761.0}, {"date": "2024-04-29", "close": 1.49, "volume": 628801.0}, {"date": "2024-04-30", "close": 1.485, "volume": 832424.0}, {"date": "2024-05-01", "close": 1.48, "volume": 919105.0}, {"date": "2024-05-02", "close": 1.48, "volume": 696755.0}, {"date": "2024-05-03", "close": 1.485, "volume": 619801.0}, {"date": "2024-05-06", "close": 1.475, "volume": 791542.0}, {"date": "2024-05-07", "close": 1.475, "volume": 836959.0}, {"date": "2024-05-08", "close": 1.46, "volume": 939284.0}, {"date": "2024-05-09", "close": 1.46, "volume": 795738.0}, {"date": "2024-05-10", "close": 1.465, "volume": 1031522.0}, {"date": "2024-05-13", "close": 1.46, "volume": 542283.0}, {"date": "2024-05-14", "close": 1.465, "volume": 463367.0}, {"date": "2024-05-15", "close": 1.47, "volume": 661622.0}, {"date": "2024-05-16", "close": 1.47, "volume": 785294.0}, {"date": "2024-05-17", "close": 1.46, "volume": 774698.0}, {"date": "2024-05-20", "close": 1.465, "volume": 1051319.0}, {"date": "2024-05-21", "close": 1.465, "volume": 698330.0}, {"date": "2024-05-22", "close": 1.475, "volume": 606994.0}, {"date": "2024-05-23", "close": 1.475, "volume": 563431.0}, {"date": "2024-05-24", "close": 1.47, "volume": 541805.0}, {"date": "2024-05-27", "close": 1.47, "volume": 784498.0}, {"date": "2024-05-28", "close": 1.465, "volume": 1014990.0}, {"date": "2024-05-29", "close": 1.455, "volume": 892978.0}, {"date": "2024-05-30", "close": 1.455, "volume": 576955.0}, {"date": "2024-05-31", "close": 1.455, "volume": 777174.0}, {"date": "2024-06-03", "close": 1.46, "volume": 861487.0}, {"date": "2024-06-04", "close": 1.45, "volume": 810478.0}, {"date": "2024-06-05", "close": 1.45, "volume": 818961.0}, {"date": "2024-06-06", "close": 1.455, "volume": 537869.0}, {"date": "2024-06-07", "close": 1.445, "volume": 782130.0}, {"date": "2024-06-11", "close": 1.445, "volume": 1136002.0}, {"date": "2024-06-12", "close": 1.455, "volume": 560097.0}, {"date": "2024-06-13", "close": 1.45, "volume": 975153.0}, {"date": "2024-06-14", "close": 1.445, "volume": 800270.0}, {"date": "2024-06-17", "close": 1.445, "volume": 727701.0}, {"date": "2024-06-18", "close": 1.44, "volume": 690244.0}, {"date": "2024-06-19", "close": 1.435, "volume": 846134.0}, {"date": "2024-06-20", "close": 1.435, "volume": 933641.0}, {"date": "2024-06-21", "close": 1.435, "volume": 1156978.0}, {"date": "2024-06-24", "close": 1.42, "volume": 1537381.0}, {"date": "2024-06-25", "close": 1.44, "volume": 1973669.0}, {"date": "2024-06-26", "close": 1.44, "volume": 1652754.0}, {"date": "2024-06-27", "close": 1.44, "volume": 1253159.0}, {"date": "2024-06-28", "close": 1.43, "volume": 2143247.0}, {"date": "2024-07-01", "close": 1.45, "volume": 1030736.0}, {"date": "2024-07-02", "close": 1.485, "volume": 1220863.0}, {"date": "2024-07-03", "close": 1.51, "volume": 1442941.0}, {"date": "2024-07-04", "close": 1.515, "volume": 1120440.0}, {"date": "2024-07-05", "close": 1.52, "volume": 427092.0}, {"date": "2024-07-08", "close": 1.53, "volume": 1016299.0}, {"date": "2024-07-09", "close": 1.52, "volume": 966096.0}, {"date": "2024-07-10", "close": 1.505, "volume": 626562.0}, {"date": "2024-07-11", "close": 1.49, "volume": 808208.0}, {"date": "2024-07-12", "close": 1.495, "volume": 648645.0}, {"date": "2024-07-15", "close": 1.49, "volume": 1161663.0}, {"date": "2024-07-16", "close": 1.475, "volume": 1027627.0}, {"date": "2024-07-17", "close": 1.5, "volume": 1386609.0}, {"date": "2024-07-18", "close": 1.505, "volume": 1072712.0}, {"date": "2024-07-19", "close": 1.5, "volume": 614687.0}, {"date": "2024-07-22", "close": 1.505, "volume": 731396.0}, {"date": "2024-07-23", "close": 1.505, "volume": 797561.0}, {"date": "2024-07-24", "close": 1.495, "volume": 902785.0}, {"date": "2024-07-25", "close": 1.51, "volume": 336956.0}, {"date": "2024-07-26", "close": 1.51, "volume": 512207.0}, {"date": "2024-07-29", "close": 1.525, "volume": 979930.0}, {"date": "2024-07-30", "close": 1.515, "volume": 777556.0}, {"date": "2024-07-31", "close": 1.51, "volume": 427361.0}, {"date": "2024-08-01", "close": 1.525, "volume": 614598.0}, {"date": "2024-08-02", "close": 1.52, "volume": 842762.0}, {"date": "2024-08-05", "close": 1.495, "volume": 2551252.0}, {"date": "2024-08-06", "close": 1.49, "volume": 1175284.0}, {"date": "2024-08-07", "close": 1.505, "volume": 457169.0}, {"date": "2024-08-08", "close": 1.495, "volume": 743743.0}, {"date": "2024-08-09", "close": 1.505, "volume": 418257.0}, {"date": "2024-08-12", "close": 1.51, "volume": 732006.0}, {"date": "2024-08-13", "close": 1.51, "volume": 627813.0}, {"date": "2024-08-14", "close": 1.52, "volume": 780638.0}, {"date": "2024-08-15", "close": 1.52, "volume": 626148.0}, {"date": "2024-08-16", "close": 1.525, "volume": 621444.0}, {"date": "2024-08-19", "close": 1.525, "volume": 1068309.0}, {"date": "2024-08-20", "close": 1.525, "volume": 787519.0}, {"date": "2024-08-21", "close": 1.53, "volume": 803162.0}, {"date": "2024-08-22", "close": 1.525, "volume": 455721.0}, {"date": "2024-08-23", "close": 1.52, "volume": 412964.0}, {"date": "2024-08-26", "close": 1.53, "volume": 585780.0}, {"date": "2024-08-27", "close": 1.53, "volume": 1013079.0}, {"date": "2024-08-28", "close": 1.54, "volume": 680160.0}, {"date": "2024-08-29", "close": 1.595, "volume": 1530528.0}, {"date": "2024-08-30", "close": 1.59, "volume": 817734.0}, {"date": "2024-09-02", "close": 1.595, "volume": 849118.0}, {"date": "2024-09-03", "close": 1.605, "volume": 831745.0}, {"date": "2024-09-04", "close": 1.58, "volume": 1203330.0}, {"date": "2024-09-05", "close": 1.58, "volume": 822320.0}, {"date": "2024-09-06", "close": 1.595, "volume": 768449.0}, {"date": "2024-09-09", "close": 1.59, "volume": 852056.0}, {"date": "2024-09-10", "close": 1.595, "volume": 613925.0}, {"date": "2024-09-11", "close": 1.585, "volume": 405172.0}, {"date": "2024-09-12", "close": 1.605, "volume": 605680.0}, {"date": "2024-09-13", "close": 1.595, "volume": 462898.0}, {"date": "2024-09-16", "close": 1.6, "volume": 781100.0}, {"date": "2024-09-17", "close": 1.6, "volume": 985434.0}, {"date": "2024-09-18", "close": 1.61, "volume": 738138.0}, {"date": "2024-09-19", "close": 1.615, "volume": 862026.0}, {"date": "2024-09-20", "close": 1.605, "volume": 642596.0}, {"date": "2024-09-23", "close": 1.6, "volume": 271297.0}, {"date": "2024-09-24", "close": 1.595, "volume": 666068.0}, {"date": "2024-09-25", "close": 1.6, "volume": 1485922.0}, {"date": "2024-09-26", "close": 1.61, "volume": 587785.0}, {"date": "2024-09-27", "close": 1.62, "volume": 1346316.0}, {"date": "2024-09-30", "close": 1.62, "volume": 831370.0}, {"date": "2024-10-01", "close": 1.615, "volume": 770216.0}, {"date": "2024-10-02", "close": 1.61, "volume": 762828.0}, {"date": "2024-10-03", "close": 1.61, "volume": 896329.0}, {"date": "2024-10-04", "close": 1.62, "volume": 893235.0}, {"date": "2024-10-07", "close": 1.625, "volume": 1016338.0}, {"date": "2024-10-08", "close": 1.615, "volume": 917849.0}, {"date": "2024-10-09", "close": 1.615, "volume": 954408.0}, {"date": "2024-10-10", "close": 1.61, "volume": 1082914.0}, {"date": "2024-10-11", "close": 1.615, "volume": 628575.0}, {"date": "2024-10-14", "close": 1.605, "volume": 1814892.0}, {"date": "2024-10-15", "close": 1.61, "volume": 1909534.0}, {"date": "2024-10-16", "close": 1.61, "volume": 1946861.0}, {"date": "2024-10-17", "close": 1.61, "volume": 2133371.0}, {"date": "2024-10-18", "close": 1.62, "volume": 1983850.0}, {"date": "2024-10-21", "close": 1.535, "volume": 3496735.0}, {"date": "2024-10-22", "close": 1.51, "volume": 1017886.0}, {"date": "2024-10-23", "close": 1.5, "volume": 993158.0}, {"date": "2024-10-24", "close": 1.51, "volume": 844309.0}, {"date": "2024-10-25", "close": 1.5, "volume": 730853.0}, {"date": "2024-10-28", "close": 1.495, "volume": 627550.0}, {"date": "2024-10-29", "close": 1.49, "volume": 588148.0}, {"date": "2024-10-30", "close": 1.495, "volume": 435761.0}, {"date": "2024-10-31", "close": 1.485, "volume": 608358.0}, {"date": "2024-11-01", "close": 1.49, "volume": 664340.0}, {"date": "2024-11-04", "close": 1.49, "volume": 623054.0}, {"date": "2024-11-05", "close": 1.485, "volume": 561558.0}, {"date": "2024-11-06", "close": 1.485, "volume": 890783.0}, {"date": "2024-11-07", "close": 1.5, "volume": 970265.0}, {"date": "2024-11-08", "close": 1.51, "volume": 967870.0}, {"date": "2024-11-11", "close": 1.51, "volume": 1282742.0}, {"date": "2024-11-12", "close": 1.515, "volume": 530283.0}, {"date": "2024-11-13", "close": 1.505, "volume": 581791.0}, {"date": "2024-11-14", "close": 1.505, "volume": 483829.0}, {"date": "2024-11-15", "close": 1.52, "volume": 1028472.0}, {"date": "2024-11-18", "close": 1.505, "volume": 533599.0}, {"date": "2024-11-19", "close": 1.505, "volume": 353990.0}, {"date": "2024-11-20", "close": 1.495, "volume": 1473059.0}, {"date": "2024-11-21", "close": 1.495, "volume": 591993.0}, {"date": "2024-11-22", "close": 1.495, "volume": 777418.0}, {"date": "2024-11-25", "close": 1.51, "volume": 669986.0}, {"date": "2024-11-26", "close": 1.5, "volume": 956898.0}, {"date": "2024-11-27", "close": 1.49, "volume": 732111.0}, {"date": "2024-11-28", "close": 1.495, "volume": 1177650.0}, {"date": "2024-11-29", "close": 1.5, "volume": 525413.0}, {"date": "2024-12-02", "close": 1.515, "volume": 1314840.0}, {"date": "2024-12-03", "close": 1.505, "volume": 562284.0}, {"date": "2024-12-04", "close": 1.52, "volume": 918323.0}, {"date": "2024-12-05", "close": 1.52, "volume": 1364947.0}, {"date": "2024-12-06", "close": 1.54, "volume": 1370599.0}, {"date": "2024-12-09", "close": 1.53, "volume": 779100.0}, {"date": "2024-12-10", "close": 1.535, "volume": 1001699.0}, {"date": "2024-12-11", "close": 1.53, "volume": 966423.0}, {"date": "2024-12-12", "close": 1.535, "volume": 488727.0}, {"date": "2024-12-13", "close": 1.53, "volume": 689727.0}, {"date": "2024-12-16", "close": 1.525, "volume": 1288216.0}, {"date": "2024-12-17", "close": 1.53, "volume": 1135234.0}, {"date": "2024-12-18", "close": 1.545, "volume": 1066774.0}, {"date": "2024-12-19", "close": 1.53, "volume": 1586347.0}, {"date": "2024-12-20", "close": 1.535, "volume": 676675.0}, {"date": "2024-12-23", "close": 1.55, "volume": 696800.0}, {"date": "2024-12-24", "close": 1.565, "volume": 379009.0}, {"date": "2024-12-27", "close": 1.565, "volume": 310184.0}, {"date": "2024-12-30", "close": 1.57, "volume": 936966.0}, {"date": "2024-12-31", "close": 1.565, "volume": 276996.0}, {"date": "2025-01-02", "close": 1.6, "volume": 803776.0}, {"date": "2025-01-03", "close": 1.59, "volume": 777796.0}, {"date": "2025-01-06", "close": 1.585, "volume": 698511.0}, {"date": "2025-01-07", "close": 1.58, "volume": 685743.0}, {"date": "2025-01-08", "close": 1.58, "volume": 928233.0}, {"date": "2025-01-09", "close": 1.6, "volume": 820530.0}, {"date": "2025-01-10", "close": 1.59, "volume": 353387.0}, {"date": "2025-01-13", "close": 1.575, "volume": 621310.0}, {"date": "2025-01-14", "close": 1.57, "volume": 512578.0}, {"date": "2025-01-15", "close": 1.57, "volume": 435153.0}, {"date": "2025-01-16", "close": 1.58, "volume": 729723.0}, {"date": "2025-01-17", "close": 1.59, "volume": 392550.0}, {"date": "2025-01-20", "close": 1.59, "volume": 327007.0}, {"date": "2025-01-21", "close": 1.6, "volume": 365697.0}, {"date": "2025-01-22", "close": 1.595, "volume": 684518.0}, {"date": "2025-01-23", "close": 1.6, "volume": 610133.0}, {"date": "2025-01-24", "close": 1.59, "volume": 497577.0}, {"date": "2025-01-28", "close": 1.6, "volume": 467890.0}, {"date": "2025-01-29", "close": 1.595, "volume": 1033943.0}, {"date": "2025-01-30", "close": 1.595, "volume": 570824.0}, {"date": "2025-01-31", "close": 1.6, "volume": 660293.0}, {"date": "2025-02-03", "close": 1.585, "volume": 837997.0}, {"date": "2025-02-04", "close": 1.59, "volume": 661569.0}, {"date": "2025-02-05", "close": 1.59, "volume": 503728.0}, {"date": "2025-02-06", "close": 1.585, "volume": 504286.0}, {"date": "2025-02-07", "close": 1.59, "volume": 429962.0}, {"date": "2025-02-10", "close": 1.585, "volume": 1144463.0}, {"date": "2025-02-11", "close": 1.605, "volume": 1154814.0}, {"date": "2025-02-12", "close": 1.61, "volume": 555819.0}, {"date": "2025-02-13", "close": 1.615, "volume": 811596.0}, {"date": "2025-02-14", "close": 1.67, "volume": 2862465.0}, {"date": "2025-02-17", "close": 1.665, "volume": 1309037.0}, {"date": "2025-02-18", "close": 1.655, "volume": 1162806.0}, {"date": "2025-02-19", "close": 1.66, "volume": 495819.0}, {"date": "2025-02-20", "close": 1.67, "volume": 1109611.0}, {"date": "2025-02-21", "close": 1.675, "volume": 711453.0}, {"date": "2025-02-24", "close": 1.665, "volume": 991750.0}, {"date": "2025-02-25", "close": 1.665, "volume": 451422.0}, {"date": "2025-02-26", "close": 1.68, "volume": 600326.0}, {"date": "2025-02-27", "close": 1.68, "volume": 559360.0}, {"date": "2025-02-28", "close": 1.65, "volume": 1266423.0}, {"date": "2025-03-03", "close": 1.645, "volume": 683038.0}, {"date": "2025-03-04", "close": 1.635, "volume": 1123475.0}, {"date": "2025-03-05", "close": 1.63, "volume": 1434160.0}, {"date": "2025-03-06", "close": 1.62, "volume": 755851.0}, {"date": "2025-03-07", "close": 1.62, "volume": 1017974.0}, {"date": "2025-03-10", "close": 1.63, "volume": 419927.0}, {"date": "2025-03-11", "close": 1.625, "volume": 961059.0}, {"date": "2025-03-12", "close": 1.6, "volume": 1097100.0}, {"date": "2025-03-13", "close": 1.61, "volume": 683673.0}, {"date": "2025-03-14", "close": 1.625, "volume": 557486.0}, {"date": "2025-03-17", "close": 1.645, "volume": 850959.0}, {"date": "2025-03-18", "close": 1.64, "volume": 525654.0}, {"date": "2025-03-19", "close": 1.63, "volume": 387012.0}, {"date": "2025-03-20", "close": 1.64, "volume": 536072.0}, {"date": "2025-03-21", "close": 1.63, "volume": 766066.0}, {"date": "2025-03-24", "close": 1.62, "volume": 640190.0}, {"date": "2025-03-25", "close": 1.63, "volume": 341089.0}, {"date": "2025-03-26", "close": 1.65, "volume": 1126810.0}, {"date": "2025-03-27", "close": 1.625, "volume": 813001.0}, {"date": "2025-03-28", "close": 1.64, "volume": 614637.0}, {"date": "2025-03-31", "close": 1.64, "volume": 408068.0}, {"date": "2025-04-01", "close": 1.645, "volume": 551429.0}, {"date": "2025-04-02", "close": 1.64, "volume": 747856.0}, {"date": "2025-04-03", "close": 1.65, "volume": 636846.0}, {"date": "2025-04-04", "close": 1.605, "volume": 1860439.0}, {"date": "2025-04-07", "close": 1.56, "volume": 4323709.0}, {"date": "2025-04-08", "close": 1.61, "volume": 2142581.0}, {"date": "2025-04-09", "close": 1.585, "volume": 1136423.0}, {"date": "2025-04-10", "close": 1.6, "volume": 1385719.0}, {"date": "2025-04-11", "close": 1.6, "volume": 881329.0}, {"date": "2025-04-14", "close": 1.615, "volume": 961133.0}, {"date": "2025-04-15", "close": 1.605, "volume": 1438200.0}, {"date": "2025-04-16", "close": 1.53, "volume": 1444864.0}, {"date": "2025-04-17", "close": 1.545, "volume": 1105801.0}, {"date": "2025-04-22", "close": 1.525, "volume": 1439949.0}, {"date": "2025-04-23", "close": 1.525, "volume": 683049.0}, {"date": "2025-04-24", "close": 1.54, "volume": 849343.0}, {"date": "2025-04-28", "close": 1.53, "volume": 678070.0}, {"date": "2025-04-29", "close": 1.54, "volume": 427563.0}, {"date": "2025-04-30", "close": 1.53, "volume": 531632.0}, {"date": "2025-05-01", "close": 1.55, "volume": 952205.0}, {"date": "2025-05-02", "close": 1.54, "volume": 1243680.0}, {"date": "2025-05-05", "close": 1.54, "volume": 496398.0}, {"date": "2025-05-06", "close": 1.54, "volume": 931150.0}, {"date": "2025-05-07", "close": 1.545, "volume": 565208.0}, {"date": "2025-05-08", "close": 1.56, "volume": 472358.0}, {"date": "2025-05-09", "close": 1.565, "volume": 1619837.0}, {"date": "2025-05-12", "close": 1.57, "volume": 841020.0}, {"date": "2025-05-13", "close": 1.58, "volume": 901275.0}, {"date": "2025-05-14", "close": 1.57, "volume": 1082659.0}, {"date": "2025-05-15", "close": 1.55, "volume": 1185483.0}, {"date": "2025-05-16", "close": 1.56, "volume": 689767.0}, {"date": "2025-05-19", "close": 1.555, "volume": 635586.0}, {"date": "2025-05-20", "close": 1.575, "volume": 600593.0}, {"date": "2025-05-21", "close": 1.575, "volume": 709910.0}, {"date": "2025-05-22", "close": 1.565, "volume": 617748.0}, {"date": "2025-05-23", "close": 1.57, "volume": 1086124.0}, {"date": "2025-05-26", "close": 1.57, "volume": 625585.0}, {"date": "2025-05-27", "close": 1.565, "volume": 931926.0}, {"date": "2025-05-28", "close": 1.555, "volume": 1002276.0}, {"date": "2025-05-29", "close": 1.56, "volume": 444717.0}, {"date": "2025-05-30", "close": 1.555, "volume": 325615.0}, {"date": "2025-06-02", "close": 1.545, "volume": 1792201.0}, {"date": "2025-06-03", "close": 1.555, "volume": 1114728.0}, {"date": "2025-06-04", "close": 1.575, "volume": 1006904.0}, {"date": "2025-06-05", "close": 1.56, "volume": 656588.0}, {"date": "2025-06-06", "close": 1.555, "volume": 931339.0}, {"date": "2025-06-10", "close": 1.555, "volume": 797564.0}, {"date": "2025-06-11", "close": 1.555, "volume": 785891.0}, {"date": "2025-06-12", "close": 1.56, "volume": 1025411.0}, {"date": "2025-06-13", "close": 1.55, "volume": 1538587.0}, {"date": "2025-06-16", "close": 1.555, "volume": 1087413.0}, {"date": "2025-06-17", "close": 1.555, "volume": 690891.0}, {"date": "2025-06-18", "close": 1.56, "volume": 1024950.0}, {"date": "2025-06-19", "close": 1.545, "volume": 1200296.0}, {"date": "2025-06-20", "close": 1.54, "volume": 1107871.0}, {"date": "2025-06-23", "close": 1.535, "volume": 1023827.0}, {"date": "2025-06-24", "close": 1.545, "volume": 1041561.0}, {"date": "2025-06-25", "close": 1.545, "volume": 948788.0}, {"date": "2025-06-26", "close": 1.54, "volume": 1466177.0}, {"date": "2025-06-27", "close": 1.545, "volume": 1024028.0}, {"date": "2025-06-30", "close": 1.545, "volume": 1210174.0}, {"date": "2025-07-01", "close": 1.56, "volume": 841866.0}, {"date": "2025-07-02", "close": 1.565, "volume": 835574.0}, {"date": "2025-07-03", "close": 1.595, "volume": 1355430.0}, {"date": "2025-07-04", "close": 1.61, "volume": 1028203.0}, {"date": "2025-07-07", "close": 1.615, "volume": 926929.0}, {"date": "2025-07-08", "close": 1.615, "volume": 900973.0}, {"date": "2025-07-09", "close": 1.63, "volume": 988994.0}, {"date": "2025-07-10", "close": 1.63, "volume": 881010.0}, {"date": "2025-07-11", "close": 1.64, "volume": 771347.0}, {"date": "2025-07-14", "close": 1.655, "volume": 1058296.0}, {"date": "2025-07-15", "close": 1.67, "volume": 1168537.0}, {"date": "2025-07-16", "close": 1.655, "volume": 701509.0}, {"date": "2025-07-17", "close": 1.645, "volume": 601616.0}, {"date": "2025-07-18", "close": 1.65, "volume": 551354.0}, {"date": "2025-07-21", "close": 1.65, "volume": 953377.0}, {"date": "2025-07-22", "close": 1.65, "volume": 617337.0}, {"date": "2025-07-23", "close": 1.675, "volume": 607808.0}, {"date": "2025-07-24", "close": 1.67, "volume": 812774.0}, {"date": "2025-07-25", "close": 1.655, "volume": 676399.0}, {"date": "2025-07-28", "close": 1.665, "volume": 772520.0}, {"date": "2025-07-29", "close": 1.665, "volume": 712982.0}, {"date": "2025-07-30", "close": 1.655, "volume": 853382.0}, {"date": "2025-07-31", "close": 1.66, "volume": 929885.0}, {"date": "2025-08-01", "close": 1.675, "volume": 1167585.0}, {"date": "2025-08-04", "close": 1.675, "volume": 1147501.0}, {"date": "2025-08-05", "close": 1.68, "volume": 1697103.0}, {"date": "2025-08-06", "close": 1.705, "volume": 802365.0}, {"date": "2025-08-07", "close": 1.705, "volume": 515646.0}, {"date": "2025-08-08", "close": 1.7, "volume": 648811.0}, {"date": "2025-08-11", "close": 1.7, "volume": 1093038.0}, {"date": "2025-08-12", "close": 1.705, "volume": 636173.0}, {"date": "2025-08-13", "close": 1.705, "volume": 1121433.0}, {"date": "2025-08-14", "close": 1.72, "volume": 1476379.0}, {"date": "2025-08-15", "close": 1.725, "volume": 814498.0}, {"date": "2025-08-18", "close": 1.73, "volume": 579752.0}, {"date": "2025-08-19", "close": 1.72, "volume": 1122960.0}, {"date": "2025-08-20", "close": 1.72, "volume": 846319.0}, {"date": "2025-08-21", "close": 1.74, "volume": 970988.0}, {"date": "2025-08-22", "close": 1.725, "volume": 1101181.0}, {"date": "2025-08-25", "close": 1.73, "volume": 806134.0}, {"date": "2025-08-26", "close": 1.735, "volume": 527367.0}, {"date": "2025-08-27", "close": 1.73, "volume": 821709.0}, {"date": "2025-08-28", "close": 1.73, "volume": 731687.0}, {"date": "2025-08-29", "close": 1.72, "volume": 1202335.0}, {"date": "2025-09-01", "close": 1.735, "volume": 799034.0}, {"date": "2025-09-02", "close": 1.75, "volume": 1164728.0}, {"date": "2025-09-03", "close": 1.745, "volume": 472848.0}, {"date": "2025-09-04", "close": 1.77, "volume": 952491.0}, {"date": "2025-09-05", "close": 1.77, "volume": 865677.0}, {"date": "2025-09-08", "close": 1.76, "volume": 853930.0}, {"date": "2025-09-09", "close": 1.78, "volume": 869079.0}, {"date": "2025-09-10", "close": 1.78, "volume": 468832.0}, {"date": "2025-09-11", "close": 1.77, "volume": 934948.0}, {"date": "2025-09-12", "close": 1.785, "volume": 654392.0}, {"date": "2025-09-15", "close": 1.8, "volume": 1129733.0}, {"date": "2025-09-16", "close": 1.81, "volume": 903479.0}, {"date": "2025-09-17", "close": 1.82, "volume": 601575.0}, {"date": "2025-09-18", "close": 1.845, "volume": 765296.0}, {"date": "2025-09-19", "close": 1.845, "volume": 1270774.0}, {"date": "2025-09-22", "close": 1.84, "volume": 1246135.0}, {"date": "2025-09-23", "close": 1.86, "volume": 704702.0}, {"date": "2025-09-24", "close": 1.86, "volume": 688463.0}, {"date": "2025-09-25", "close": 1.885, "volume": 1065901.0}, {"date": "2025-09-26", "close": 1.88, "volume": 874811.0}, {"date": "2025-09-29", "close": 1.9, "volume": 1017468.0}, {"date": "2025-09-30", "close": 1.9, "volume": 754615.0}, {"date": "2025-10-01", "close": 1.91, "volume": 1359994.0}, {"date": "2025-10-02", "close": 1.9, "volume": 1047654.0}, {"date": "2025-10-03", "close": 1.9, "volume": 1132501.0}, {"date": "2025-10-06", "close": 1.905, "volume": 1193498.0}, {"date": "2025-10-07", "close": 1.905, "volume": 627379.0}, {"date": "2025-10-08", "close": 1.905, "volume": 1545700.0}, {"date": "2025-10-09", "close": 1.915, "volume": 1312510.0}, {"date": "2025-10-10", "close": 1.9, "volume": 920439.0}, {"date": "2025-10-13", "close": 1.9, "volume": 2034307.0}, {"date": "2025-10-14", "close": 1.905, "volume": 850493.0}, {"date": "2025-10-15", "close": 1.895, "volume": 1657239.0}, {"date": "2025-10-16", "close": 1.895, "volume": 1026599.0}, {"date": "2025-10-17", "close": 1.9, "volume": 1099199.0}, {"date": "2025-10-20", "close": 1.8, "volume": 3096332.0}, {"date": "2025-10-21", "close": 1.785, "volume": 2236953.0}, {"date": "2025-10-22", "close": 1.75, "volume": 2659212.0}, {"date": "2025-10-23", "close": 1.73, "volume": 2144706.0}, {"date": "2025-10-24", "close": 1.72, "volume": 1109402.0}, {"date": "2025-10-27", "close": 1.74, "volume": 1245238.0}, {"date": "2025-10-28", "close": 1.76, "volume": 867477.0}, {"date": "2025-10-29", "close": 1.735, "volume": 806007.0}, {"date": "2025-10-30", "close": 1.75, "volume": 362887.0}, {"date": "2025-10-31", "close": 1.765, "volume": 902855.0}, {"date": "2025-11-03", "close": 1.78, "volume": 1654499.0}, {"date": "2025-11-04", "close": 1.765, "volume": 749895.0}, {"date": "2025-11-05", "close": 1.74, "volume": 1118550.0}, {"date": "2025-11-06", "close": 1.755, "volume": 906924.0}, {"date": "2025-11-07", "close": 1.74, "volume": 1056577.0}, {"date": "2025-11-10", "close": 1.76, "volume": 1095573.0}, {"date": "2025-11-11", "close": 1.765, "volume": 412567.0}, {"date": "2025-11-12", "close": 1.78, "volume": 639730.0}, {"date": "2025-11-13", "close": 1.785, "volume": 653516.0}, {"date": "2025-11-14", "close": 1.77, "volume": 491481.0}, {"date": "2025-11-17", "close": 1.77, "volume": 644087.0}, {"date": "2025-11-18", "close": 1.745, "volume": 1402406.0}, {"date": "2025-11-19", "close": 1.74, "volume": 1026650.0}, {"date": "2025-11-20", "close": 1.765, "volume": 632588.0}, {"date": "2025-11-21", "close": 1.76, "volume": 900282.0}, {"date": "2025-11-24", "close": 1.775, "volume": 436238.0}, {"date": "2025-11-25", "close": 1.77, "volume": 564942.0}, {"date": "2025-11-26", "close": 1.78, "volume": 397271.0}, {"date": "2025-11-27", "close": 1.78, "volume": 928251.0}, {"date": "2025-11-28", "close": 1.775, "volume": 843896.0}, {"date": "2025-12-01", "close": 1.785, "volume": 527048.0}, {"date": "2025-12-02", "close": 1.795, "volume": 389355.0}, {"date": "2025-12-03", "close": 1.79, "volume": 582010.0}, {"date": "2025-12-04", "close": 1.79, "volume": 758288.0}, {"date": "2025-12-05", "close": 1.78, "volume": 395851.0}, {"date": "2025-12-08", "close": 1.77, "volume": 1349440.0}, {"date": "2025-12-09", "close": 1.775, "volume": 731344.0}, {"date": "2025-12-10", "close": 1.76, "volume": 852316.0}, {"date": "2025-12-11", "close": 1.755, "volume": 881131.0}, {"date": "2025-12-12", "close": 1.77, "volume": 334541.0}, {"date": "2025-12-15", "close": 1.76, "volume": 428230.0}, {"date": "2025-12-16", "close": 1.77, "volume": 389137.0}, {"date": "2025-12-17", "close": 1.765, "volume": 416997.0}, {"date": "2025-12-18", "close": 1.765, "volume": 360862.0}, {"date": "2025-12-19", "close": 1.78, "volume": 318932.0}, {"date": "2025-12-22", "close": 1.78, "volume": 316328.0}, {"date": "2025-12-23", "close": 1.78, "volume": 402728.0}, {"date": "2025-12-24", "close": 1.77, "volume": 512784.0}, {"date": "2025-12-29", "close": 1.78, "volume": 362513.0}, {"date": "2025-12-30", "close": 1.795, "volume": 143039.0}, {"date": "2025-12-31", "close": 1.795, "volume": 193794.0}, {"date": "2026-01-02", "close": 1.805, "volume": 493316.0}, {"date": "2026-01-05", "close": 1.815, "volume": 495051.0}, {"date": "2026-01-06", "close": 1.84, "volume": 1163870.0}, {"date": "2026-01-07", "close": 1.85, "volume": 1244795.0}, {"date": "2026-01-08", "close": 1.85, "volume": 729696.0}, {"date": "2026-01-09", "close": 1.83, "volume": 1142873.0}, {"date": "2026-01-12", "close": 1.835, "volume": 874761.0}, {"date": "2026-01-13", "close": 1.835, "volume": 423760.0}, {"date": "2026-01-14", "close": 1.86, "volume": 765264.0}, {"date": "2026-01-15", "close": 1.86, "volume": 962561.0}, {"date": "2026-01-16", "close": 1.86, "volume": 1369744.0}, {"date": "2026-01-19", "close": 1.85, "volume": 988599.0}, {"date": "2026-01-20", "close": 1.835, "volume": 761602.0}, {"date": "2026-01-21", "close": 1.83, "volume": 839165.0}, {"date": "2026-01-22", "close": 1.84, "volume": 361123.0}, {"date": "2026-01-23", "close": 1.835, "volume": 389698.0}, {"date": "2026-01-27", "close": 1.835, "volume": 664120.0}, {"date": "2026-01-28", "close": 1.835, "volume": 804123.0}, {"date": "2026-01-29", "close": 1.81, "volume": 944374.0}, {"date": "2026-01-30", "close": 1.825, "volume": 842368.0}, {"date": "2026-02-02", "close": 1.82, "volume": 1484967.0}, {"date": "2026-02-03", "close": 1.83, "volume": 838924.0}, {"date": "2026-02-04", "close": 1.84, "volume": 867356.0}, {"date": "2026-02-05", "close": 1.825, "volume": 539334.0}, {"date": "2026-02-06", "close": 1.785, "volume": 1291081.0}, {"date": "2026-02-09", "close": 1.81, "volume": 867307.0}, {"date": "2026-02-10", "close": 1.8, "volume": 702809.0}, {"date": "2026-02-11", "close": 1.795, "volume": 875486.0}, {"date": "2026-02-12", "close": 1.775, "volume": 1272845.0}, {"date": "2026-02-13", "close": 1.8, "volume": 1558509.0}, {"date": "2026-02-16", "close": 1.795, "volume": 896618.0}, {"date": "2026-02-17", "close": 1.8, "volume": 427610.0}, {"date": "2026-02-18", "close": 1.79, "volume": 358012.0}, {"date": "2026-02-19", "close": 1.78, "volume": 1106421.0}, {"date": "2026-02-20", "close": 1.78, "volume": 753613.0}, {"date": "2026-02-23", "close": 1.765, "volume": 1678291.0}, {"date": "2026-02-24", "close": 1.76, "volume": 725408.0}, {"date": "2026-02-25", "close": 1.78, "volume": 805033.0}, {"date": "2026-02-26", "close": 1.8, "volume": 1006682.0}, {"date": "2026-02-27", "close": 1.765, "volume": 2406713.0}, {"date": "2026-03-02", "close": 1.74, "volume": 1953208.0}, {"date": "2026-03-03", "close": 1.73, "volume": 529473.0}, {"date": "2026-03-04", "close": 1.68, "volume": 2025086.0}, {"date": "2026-03-05", "close": 1.73, "volume": 1588453.0}, {"date": "2026-03-06", "close": 1.725, "volume": 729862.0}, {"date": "2026-03-09", "close": 1.7, "volume": 1269743.0}, {"date": "2026-03-10", "close": 1.715, "volume": 684971.0}, {"date": "2026-03-11", "close": 1.73, "volume": 1355786.0}, {"date": "2026-03-12", "close": 1.705, "volume": 891938.0}, {"date": "2026-03-13", "close": 1.685, "volume": 1758341.0}, {"date": "2026-03-16", "close": 1.65, "volume": 2701440.0}, {"date": "2026-03-17", "close": 1.67, "volume": 743872.0}, {"date": "2026-03-18", "close": 1.685, "volume": 812040.0}, {"date": "2026-03-19", "close": 1.685, "volume": 1031817.0}, {"date": "2026-03-20", "close": 1.685, "volume": 675864.0}, {"date": "2026-03-23", "close": 1.66, "volume": 1054966.0}, {"date": "2026-03-24", "close": 1.675, "volume": 1204695.0}, {"date": "2026-03-25", "close": 1.665, "volume": 694958.0}, {"date": "2026-03-26", "close": 1.685, "volume": 754553.0}, {"date": "2026-03-27", "close": 1.685, "volume": 912122.0}, {"date": "2026-03-30", "close": 1.67, "volume": 958549.0}, {"date": "2026-03-31", "close": 1.665, "volume": 984989.0}, {"date": "2026-04-01", "close": 1.68, "volume": 1193664.0}, {"date": "2026-04-02", "close": 1.69, "volume": 644585.0}, {"date": "2026-04-07", "close": 1.685, "volume": 1051681.0}, {"date": "2026-04-08", "close": 1.73, "volume": 1029240.0}, {"date": "2026-04-09", "close": 1.735, "volume": 3023786.0}, {"date": "2026-04-10", "close": 1.755, "volume": 1173310.0}, {"date": "2026-04-13", "close": 1.705, "volume": 2128814.0}, {"date": "2026-04-14", "close": 1.72, "volume": 841063.0}, {"date": "2026-04-15", "close": 1.725, "volume": 1853539.0}, {"date": "2026-04-16", "close": 1.73, "volume": 1780228.0}, {"date": "2026-04-17", "close": 1.735, "volume": 716821.0}, {"date": "2026-04-20", "close": 1.745, "volume": 710327.0}, {"date": "2026-04-21", "close": 1.73, "volume": 518375.0}, {"date": "2026-04-22", "close": 1.705, "volume": 1460675.0}, {"date": "2026-04-23", "close": 1.725, "volume": 705263.0}, {"date": "2026-04-24", "close": 1.715, "volume": 448769.0}, {"date": "2026-04-27", "close": 1.71, "volume": 159386.0}, {"date": "2026-04-28", "close": 1.715, "volume": 532249.0}, {"date": "2026-04-29", "close": 1.715, "volume": 1037994.0}, {"date": "2026-04-30", "close": 1.72, "volume": 1021093.0}, {"date": "2026-05-01", "close": 1.735, "volume": 1068664.0}, {"date": "2026-05-04", "close": 1.73, "volume": 963085.0}, {"date": "2026-05-05", "close": 1.735, "volume": 1228607.0}, {"date": "2026-05-06", "close": 1.735, "volume": 766933.0}, {"date": "2026-05-07", "close": 1.73, "volume": 2697358.0}, {"date": "2026-05-08", "close": 1.745, "volume": 1022340.0}, {"date": "2026-05-11", "close": 1.73, "volume": 2009893.0}, {"date": "2026-05-12", "close": 1.73, "volume": 1406138.0}, {"date": "2026-05-13", "close": 1.73, "volume": 1446423.0}, {"date": "2026-05-14", "close": 1.735, "volume": 1257886.0}, {"date": "2026-05-15", "close": 1.72, "volume": 1134269.0}, {"date": "2026-05-18", "close": 1.615, "volume": 1910678.0}, {"date": "2026-05-19", "close": 1.615, "volume": 1194108.0}, {"date": "2026-05-20", "close": 1.61, "volume": 628902.0}, {"date": "2026-05-21", "close": 1.61, "volume": 642745.0}, {"date": "2026-05-22", "close": 1.6, "volume": 1136614.0}, {"date": "2026-05-25", "close": 1.57, "volume": 1950829.0}, {"date": "2026-05-26", "close": 1.555, "volume": 1184659.0}, {"date": "2026-05-27", "close": 1.55, "volume": 1278869.0}, {"date": "2026-05-28", "close": 1.555, "volume": 1233133.0}, {"date": "2026-05-29", "close": 1.55, "volume": 1454146.0}, {"date": "2026-06-01", "close": 1.55, "volume": 1585990.0}, {"date": "2026-06-02", "close": 1.56, "volume": 753645.0}, {"date": "2026-06-03", "close": 1.55, "volume": 898389.0}, {"date": "2026-06-04", "close": 1.535, "volume": 2807180.0}, {"date": "2026-06-05", "close": 1.5, "volume": 1858818.0}, {"date": "2026-06-09", "close": 1.5, "volume": 1543205.0}, {"date": "2026-06-10", "close": 1.49, "volume": 1505868.0}, {"date": "2026-06-11", "close": 1.5, "volume": 1812419.0}, {"date": "2026-06-12", "close": 1.515, "volume": 1768004.0}, {"date": "2026-06-15", "close": 1.54, "volume": 2325361.0}, {"date": "2026-06-16", "close": 1.54, "volume": 1139719.0}, {"date": "2026-06-17", "close": 1.55, "volume": 1261178.0}, {"date": "2026-06-18", "close": 1.535, "volume": 1429337.0}, {"date": "2026-06-19", "close": 1.515, "volume": 2374506.0}, {"date": "2026-06-22", "close": 1.51, "volume": 1391806.0}, {"date": "2026-06-23", "close": 1.51, "volume": 2061306.0}, {"date": "2026-06-24", "close": 1.5, "volume": 2753026.0}, {"date": "2026-06-25", "close": 1.49, "volume": 2702638.0}, {"date": "2026-06-26", "close": 1.485, "volume": 1951564.0}, {"date": "2026-06-29", "close": 1.485, "volume": 2938977.0}, {"date": "2026-06-30", "close": 1.485, "volume": 3330656.0}, {"date": "2026-07-01", "close": 1.515, "volume": 748726.0}, {"date": "2026-07-02", "close": 1.535, "volume": 735154.0}, {"date": "2026-07-03", "close": 1.565, "volume": 1021779.0}, {"date": "2026-07-06", "close": 1.585, "volume": 956199.0}, {"date": "2026-07-07", "close": 1.585, "volume": 1434796.0}, {"date": "2026-07-08", "close": 1.565, "volume": 787914.0}, {"date": "2026-07-09", "close": 1.55, "volume": 448828.0}, {"date": "2026-07-10", "close": 1.55, "volume": 1031376.0}, {"date": "2026-07-13", "close": 1.56, "volume": 715235.0}, {"date": "2026-07-14", "close": 1.57, "volume": 792330.0}, {"date": "2026-07-15", "close": 1.555, "volume": 1256790.0}, {"date": "2026-07-16", "close": 1.585, "volume": 1192392.0}, {"date": "2026-07-17", "close": 1.57, "volume": 644703.0}, {"date": "2026-07-20", "close": 1.58, "volume": 829208.0}, {"date": "2026-07-21", "close": 1.565, "volume": 1033527.0}, {"date": "2026-07-22", "close": 1.56, "volume": 391077.0}, {"date": "2026-07-23", "close": 1.575, "volume": 384365.0}, {"date": "2026-07-24", "close": 1.56, "volume": 837250.0}, {"date": "2026-07-27", "close": 1.57, "volume": 921665.0}, {"date": "2026-07-28", "close": 1.565, "volume": 676965.0}, {"date": "2026-07-29", "close": 1.575, "volume": 684495.0}, {"date": "2026-07-30", "close": 1.57, "volume": 1126445.0}, {"date": "2026-07-31", "close": 1.575, "volume": 662927.0}, {"date": "2026-08-03", "close": 1.575, "volume": 622063.0}, {"date": "2026-08-04", "close": 1.59, "volume": 845025.0}, {"date": "2026-08-05", "close": 1.58, "volume": 1038475.0}, {"date": "2026-08-06", "close": 1.575, "volume": 1105764.0}, {"date": "2026-08-07", "close": 1.58, "volume": 1261544.0}, {"date": "2026-08-10", "close": 1.57, "volume": 779129.0}, {"date": "2026-08-11", "close": 1.565, "volume": 702782.0}, {"date": "2026-08-12", "close": 1.545, "volume": 1584451.0}, {"date": "2026-08-13", "close": 1.535, "volume": 852893.0}, {"date": "2026-08-14", "close": 1.53, "volume": 683749.0}, {"date": "2026-08-17", "close": 1.545, "volume": 1304949.0}, {"date": "2026-08-18", "close": 1.56, "volume": 1248150.0}, {"date": "2026-08-19", "close": 1.545, "volume": 533204.0}, {"date": "2026-08-20", "close": 1.545, "volume": 935054.0}, {"date": "2026-08-21", "close": 1.54, "volume": 730763.0}, {"date": "2026-08-24", "close": 1.52, "volume": 1615285.0}, {"date": "2026-08-25", "close": 1.5, "volume": 1770363.0}, {"date": "2026-08-26", "close": 1.5, "volume": 977571.0}, {"date": "2026-08-27", "close": 1.51, "volume": 566598.0}, {"date": "2026-08-28", "close": 1.23, "volume": 16721189.0}, {"date": "2026-08-31", "close": 1.215, "volume": 6884823.0}, {"date": "2026-09-01", "close": 1.24, "volume": 3196520.0}, {"date": "2026-09-02", "close": 1.24, "volume": 1491034.0}, {"date": "2026-09-03", "close": 1.235, "volume": 2202456.0}, {"date": "2026-09-04", "close": 1.23, "volume": 2156881.0}, {"date": "2026-09-07", "close": 1.23, "volume": 1487272.0}, {"date": "2026-09-08", "close": 1.215, "volume": 1371164.0}, {"date": "2026-09-09", "close": 1.215, "volume": 1112417.0}, {"date": "2026-09-10", "close": 1.2, "volume": 1977179.0}, {"date": "2026-09-11", "close": 1.18, "volume": 1448007.0}, {"date": "2026-09-14", "close": 1.18, "volume": 463195.0}, {"date": "2026-09-15", "close": 1.17, "volume": 880525.0}, {"date": "2026-09-16", "close": 1.19, "volume": 1717760.0}, {"date": "2026-09-17", "close": 1.17, "volume": 1160340.0}, {"date": "2026-09-18", "close": 1.18, "volume": 1244419.0}], "refreshing": true}