{"ticker": "ALK", "overview": {"name": "Alkane Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "Alkane Resources Limited trades as ALK on the ASX and is registered in Australia, classified under Materials. Gold and antimony producer with three operating mines across Australia and Sweden. Privy Trades holds 294 insider filings for the company, from July 2021 to August 2026. Across those, 10 insiders disclosed 2 open-market purchases totalling $1.00M against 45 sales totalling $24.00M. We also hold 213 ASX director and substantial-holder notices naming 10 distinct holders.", "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": "ALK", "has_prices": true, "as_of": "2026-09-18", "last": 1.97, "prev_close": 1.91, "change": 0.06000000000000005, "change_pct": 0.03141361256544505, "session_volume": 27145594.0, "vwap_5": 1.9281549425917048, "vwap_20": 1.9140126379340732, "vwap_60": 1.6758630189102912, "vwap_250": 1.446091164963166, "high_52w": 1.98, "low_52w": 0.9, "avg_volume_20": 8374988.3, "sessions": 400, "market_cap": {"value": 2609451208.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03138279", "src": "ASX", "ticker": "ALK", "cik": "", "company": "Alkane Resources Limited", "company_raw": "Alkane Resources Limited", "who": "N Earner", "who_key": "N Earner", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "N Earner files a director's interest notice on ALK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138279", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77201}, {"id": "ASX-03134891", "src": "ASX", "ticker": "ALK", "cik": "", "company": "Alkane Resources Limited", "company_raw": "Alkane Resources Limited", "who": "N Earner", "who_key": "N Earner", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "N Earner files a director's interest notice on ALK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134891", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88721}, {"id": "ASX-03128734", "src": "ASX", "ticker": "ALK", "cik": "", "company": "Alkane Resources Limited", "company_raw": "Alkane Resources Limited", "who": "G Upton", "who_key": "G Upton", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "G Upton just moved their ALK stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128734", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101681}, {"id": "ASX-03128729", "src": "ASX", "ticker": "ALK", "cik": "", "company": "Alkane Resources Limited", "company_raw": "Alkane Resources Limited", "who": "J Purdie", "who_key": "J Purdie", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: J Purdie changes a holding in ALK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128729", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101681}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "B Mills", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-05", "source_url": "https://www.marketindex.com.au/asx/alk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "F Bourchier", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-02", "source_url": "https://www.marketindex.com.au/asx/alk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Mills", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-30", "source_url": "https://www.marketindex.com.au/asx/alk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D McComish", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-30", "source_url": "https://www.marketindex.com.au/asx/alk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Mills", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/alk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D McComish", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/alk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Earner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/alk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Duffy", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-14", "source_url": "https://www.marketindex.com.au/asx/alk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Gandel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-03", "source_url": "https://www.marketindex.com.au/asx/alk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Earner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-08", "source_url": "https://www.marketindex.com.au/asx/alk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Earner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-07", "source_url": "https://www.marketindex.com.au/asx/alk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-07", "source_url": "https://www.marketindex.com.au/asx/alk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Quinn", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-07", "source_url": "https://www.marketindex.com.au/asx/alk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "F Bourchier", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-07", "source_url": "https://www.marketindex.com.au/asx/alk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Mills", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-07", "source_url": "https://www.marketindex.com.au/asx/alk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Duffy", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-07", "source_url": "https://www.marketindex.com.au/asx/alk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D I Chalmers", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-07", "source_url": "https://www.marketindex.com.au/asx/alk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Lethlean", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-07", "source_url": "https://www.marketindex.com.au/asx/alk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Smith", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-07", "source_url": "https://www.marketindex.com.au/asx/alk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-27", "source_url": "https://www.marketindex.com.au/asx/alk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-28", "source_url": "https://www.marketindex.com.au/asx/alk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-23", "source_url": "https://www.marketindex.com.au/asx/alk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-15", "source_url": "https://www.marketindex.com.au/asx/alk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-06", "source_url": "https://www.marketindex.com.au/asx/alk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-22", "source_url": "https://www.marketindex.com.au/asx/alk", "needs_ocr": 0}], "directors": [{"name": "A Quinn", "first_seen": "2025-08-07", "last_seen": "2025-08-07", "status": "current", "notices": 1}, {"name": "I Gandel", "first_seen": "2025-10-03", "last_seen": "2025-10-03", "status": "current", "notices": 1}, {"name": "N Earner", "first_seen": "2025-08-07", "last_seen": "2025-12-01", "status": "current", "notices": 3}, {"name": "D McComish", "first_seen": "2025-12-01", "last_seen": "2026-01-30", "status": "current", "notices": 2}, {"name": "F Bourchier", "first_seen": "2025-08-07", "last_seen": "2026-02-02", "status": "current", "notices": 2}, {"name": "B Mills", "first_seen": "2025-08-07", "last_seen": "2026-03-05", "status": "current", "notices": 4}, {"name": "G Smith", "first_seen": "2025-06-27", "last_seen": "2025-08-07", "status": "past", "notices": 3}, {"name": "D I Chalmers", "first_seen": "2025-08-07", "last_seen": "2025-08-07", "status": "past", "notices": 1}, {"name": "A Lethlean", "first_seen": "2025-08-07", "last_seen": "2025-08-07", "status": "past", "notices": 1}, {"name": "D Duffy", "first_seen": "2025-08-07", "last_seen": "2025-10-14", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Company Administration", "title": "Company Secretary Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153823-6A1351697"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "Q1 FY27 Earnings Conference Call Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151980-6A1350827"}, {"date": "2026-10-22", "form": "Quarterly Activities Report", "title": "Quarterly Report - September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151978-6A1350826"}, {"date": "2026-10-19", "form": "Progress Report", "title": "Alkane Drilling Extends Gold-Antimony System at Nagambie", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150313-6A1350085"}, {"date": "2026-10-14", "form": "Progress Report", "title": "Peak Hill Drilling Extends Mineralisation 1km at Depth", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148575-6A1349333"}, {"date": "2026-10-08", "form": "Quarterly Activities Report", "title": "September 2026 Quarter Production Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146329-6A1348402"}, {"date": "2026-10-02", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143758-6A1347407"}, {"date": "2026-10-02", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143757-6A1347405"}, {"date": "2026-09-22", "form": "Periodic Reports", "title": "Presentation - Precious Metals Summit Beaver Creek", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138231-6A1344959"}, {"date": "2026-09-14", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135289-6A1343716"}, {"date": "2026-09-14", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - B Mills", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135286-6A1343715"}, {"date": "2026-09-10", "form": "Progress Report", "title": "Tomingley Operations - NI 43-101 Technical Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134358-6A1343330"}, {"date": "2026-09-10", "form": "Progress Report", "title": "Costerfield Operations - NI 43-101 Technical Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134355-6A1343329"}], "performance": {"ticker": "ALK", "has_prices": true, "summary": {"n": 5, "avg": 1.2942621482731096, "win_rate": 1.0, "best": 2.0307692307692307, "worst": 0.11299435028248585, "as_of": "2026-09-18"}, "buys": [{"who": "MINICUCCI BENITO", "person_type": "CEO", "person_label": "CEOs", "role": "CEO AND PRESIDENT, Director", "amount": 1001510.0, "date": "2026-08-20", "score": 62.6, "ref_price": 1.77, "return": 0.11299435028248585}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-10-21", "score": 0.0, "ref_price": 1.09, "return": 0.8073394495412842}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 0.745, "return": 1.644295302013423}, {"who": "MINICUCCI BENITO", "person_type": "CEO", "person_label": "CEOs", "role": "CEO AND PRESIDENT, Director", "amount": 2031.3720000000003, "date": "2023-12-07", "score": 30.8, "ref_price": 0.65, "return": 2.0307692307692307}, {"who": "Hon. Earl Blumenauer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR03", "amount": 1001.0, "date": "2022-09-30", "score": 0.0, "ref_price": 0.685, "return": 1.875912408759124}]}, "price_series": [{"date": "1990-08-03", "close": 0.09302568, "volume": 215.0}, {"date": "1990-08-06", "close": 0.09302568, "volume": null}, {"date": "1990-08-07", "close": 0.09302568, "volume": null}, {"date": "1990-08-08", "close": 0.09302568, "volume": null}, {"date": "1990-08-09", "close": 0.09302568, "volume": null}, {"date": "1990-08-10", "close": 0.09302568, "volume": 16125.0}, {"date": "1990-08-13", "close": 0.09302568, "volume": null}, {"date": "1990-08-14", "close": 0.09302568, "volume": null}, {"date": "1990-08-15", "close": 0.09302568, "volume": null}, {"date": "1990-08-16", "close": 0.09302568, "volume": null}, {"date": "1990-08-17", "close": 0.09302568, "volume": null}, {"date": "1990-08-20", "close": 0.04651284, "volume": 1473.0}, {"date": "1990-08-21", "close": 0.04651284, "volume": null}, {"date": "1990-08-22", "close": 0.09302568, "volume": 177360.0}, {"date": "1990-08-23", "close": 0.09302568, "volume": 215.0}, {"date": "1990-08-24", "close": 0.09302568, "volume": null}, {"date": "1990-08-27", "close": 0.09302568, "volume": 1935.0}, {"date": "1990-08-28", "close": 0.09302568, "volume": 47299.0}, {"date": "1990-08-29", "close": 0.09302568, "volume": null}, {"date": "1990-08-30", "close": 0.09302568, "volume": null}, {"date": "1990-08-31", "close": 0.09302568, "volume": null}, {"date": "1990-09-03", "close": 0.09302568, "volume": null}, {"date": "1990-09-04", "close": 0.09302568, "volume": null}, {"date": "1990-09-05", "close": 0.09302568, "volume": 459368.0}, {"date": "1990-09-06", "close": 0.09302568, "volume": null}, {"date": "1990-09-07", "close": 0.09302568, "volume": null}, {"date": "1990-09-10", "close": 0.13953852, "volume": 9675.0}, {"date": "1990-09-11", "close": 0.13953852, "volume": null}, {"date": "1990-09-12", "close": 0.09302568, "volume": 6235.0}, {"date": "1990-09-13", "close": 0.09302568, "volume": null}, {"date": "1990-09-14", "close": 0.09302568, "volume": 21499.0}, {"date": "1990-09-17", "close": 0.09302568, "volume": null}, {"date": "1990-09-18", "close": 0.09302568, "volume": null}, {"date": "1990-09-19", "close": 0.13953852, "volume": 88793.0}, {"date": "1990-09-20", "close": 0.13953852, "volume": 168556.0}, {"date": "1990-09-21", "close": 0.18605136, "volume": 3225.0}, {"date": "1990-09-24", "close": 0.13953852, "volume": 9675.0}, {"date": "1990-09-25", "close": 0.18605136, "volume": 19779.0}, {"date": "1990-09-26", "close": 0.18605136, "volume": 29024.0}, {"date": "1990-09-27", "close": 0.27907704, "volume": 10750.0}, {"date": "1990-09-28", "close": 0.2325642, "volume": 8600.0}, {"date": "1990-10-01", "close": 0.2325642, "volume": 107497.0}, {"date": "1990-10-02", "close": 0.2325642, "volume": null}, {"date": "1990-10-03", "close": 0.27907704, "volume": 11825.0}, {"date": "1990-10-04", "close": 0.2325642, "volume": 16447.0}, {"date": "1990-10-05", "close": 0.2325642, "volume": 273258.0}, {"date": "1990-10-08", "close": 0.2325642, "volume": 31174.0}, {"date": "1990-10-09", "close": 0.27907704, "volume": 211124.0}, {"date": "1990-10-10", "close": 0.27907704, "volume": 338186.0}, {"date": "1990-10-11", "close": 0.27907704, "volume": 348291.0}, {"date": "1990-10-12", "close": 0.27907704, "volume": 146196.0}, {"date": "1990-10-15", "close": 0.2325642, "volume": 1075.0}, {"date": "1990-10-16", "close": 0.27907704, "volume": 47299.0}, {"date": "1990-10-17", "close": 0.27907704, "volume": 13975.0}, {"date": "1990-10-18", "close": 0.27907704, "volume": null}, {"date": "1990-10-19", "close": 0.27907704, "volume": 32249.0}, {"date": "1990-10-22", "close": 0.27907704, "volume": null}, {"date": "1990-10-23", "close": 0.2325642, "volume": 49449.0}, {"date": "1990-10-24", "close": 0.2325642, "volume": 23574.0}, {"date": "1990-10-25", "close": 0.2325642, "volume": 5590.0}, {"date": "1990-10-26", "close": 0.2325642, "volume": 430.0}, {"date": "1990-10-29", "close": 0.2325642, "volume": null}, {"date": "1990-10-30", "close": 0.2325642, "volume": 15695.0}, {"date": "1990-10-31", "close": 0.2325642, "volume": 13330.0}, {"date": "1990-11-01", "close": 0.2325642, "volume": null}, {"date": "1990-11-02", "close": 0.2325642, "volume": null}, {"date": "1990-11-05", "close": 0.2325642, "volume": null}, {"date": "1990-11-06", "close": 0.2325642, "volume": 215.0}, {"date": "1990-11-07", "close": 0.2325642, "volume": 94598.0}, {"date": "1990-11-08", "close": 0.18605136, "volume": 10029.0}, {"date": "1990-11-09", "close": 0.18605136, "volume": null}, {"date": "1990-11-12", "close": 0.18605136, "volume": null}, {"date": "1990-11-13", "close": 0.2325642, "volume": 2419.0}, {"date": "1990-11-14", "close": 0.2325642, "volume": 1505.0}, {"date": "1990-11-15", "close": 0.2325642, "volume": null}, {"date": "1990-11-16", "close": 0.2325642, "volume": null}, {"date": "1990-11-19", "close": 0.2325642, "volume": 860.0}, {"date": "1990-11-20", "close": 0.2325642, "volume": 5590.0}, {"date": "1990-11-21", "close": 0.2325642, "volume": 5590.0}, {"date": "1990-11-22", "close": 0.2325642, "volume": 1139.0}, {"date": "1990-11-23", "close": 0.2325642, "volume": null}, {"date": "1990-11-26", "close": 0.2325642, "volume": null}, {"date": "1990-11-27", "close": 0.2325642, "volume": null}, {"date": "1990-11-28", "close": 0.2325642, "volume": null}, {"date": "1990-11-29", "close": 0.2325642, "volume": null}, {"date": "1990-11-30", "close": 0.2325642, "volume": 430.0}, {"date": "1990-12-03", "close": 0.2325642, "volume": 570.0}, {"date": "1990-12-04", "close": 0.2325642, "volume": 7310.0}, {"date": "1990-12-05", "close": 0.2325642, "volume": null}, {"date": "1990-12-06", "close": 0.2325642, "volume": null}, {"date": "1990-12-07", "close": 0.2325642, "volume": 21499.0}, {"date": "1990-12-10", "close": 0.2325642, "volume": null}, {"date": "1990-12-11", "close": 0.2325642, "volume": null}, {"date": "1990-12-12", "close": 0.2325642, "volume": null}, {"date": "1990-12-13", "close": 0.2325642, "volume": 12900.0}, {"date": "1990-12-14", "close": 0.2325642, "volume": null}, {"date": "1990-12-17", "close": 0.2325642, "volume": null}, {"date": "1990-12-18", "close": 0.2325642, "volume": null}, {"date": "1990-12-19", "close": 0.27907704, "volume": 645.0}, {"date": "1990-12-20", "close": 0.2325642, "volume": 2150.0}, {"date": "1990-12-21", "close": 0.2325642, "volume": null}, {"date": "1990-12-24", "close": 0.2325642, "volume": null}, {"date": "1990-12-25", "close": 0.2325642, "volume": null}, {"date": "1990-12-26", "close": 0.2325642, "volume": null}, {"date": "1990-12-27", "close": 0.2325642, "volume": 26874.0}, {"date": "1990-12-28", "close": 0.2325642, "volume": 16125.0}, {"date": "1990-12-31", "close": 0.2325642, "volume": null}, {"date": "1991-01-01", "close": 0.2325642, "volume": null}, {"date": "1991-01-02", "close": 0.2325642, "volume": null}, {"date": "1991-01-03", "close": 0.2325642, "volume": null}, {"date": "1991-01-04", "close": 0.2325642, "volume": 5375.0}, {"date": "1991-01-07", "close": 0.2325642, "volume": null}, {"date": "1991-01-08", "close": 0.2325642, "volume": 6450.0}, {"date": "1991-01-09", "close": 0.18605136, "volume": 215.0}, {"date": "1991-01-10", "close": 0.2325642, "volume": 20424.0}, {"date": "1991-01-11", "close": 0.27907704, "volume": 2150.0}, {"date": "1991-01-14", "close": 0.27907704, "volume": null}, {"date": "1991-01-15", "close": 0.27907704, "volume": null}, {"date": "1991-01-16", "close": 0.27907704, "volume": null}, {"date": "1991-01-17", "close": 0.27907704, "volume": null}, {"date": "1991-01-18", "close": 0.27907704, "volume": null}, {"date": "1991-01-21", "close": 0.27907704, "volume": null}, {"date": "1991-01-22", "close": 0.27907704, "volume": null}, {"date": "1991-01-23", "close": 0.27907704, "volume": 10750.0}, {"date": "1991-01-24", "close": 0.2325642, "volume": 1279.0}, {"date": "1991-01-25", "close": 0.2325642, "volume": 215.0}, {"date": "1991-01-28", "close": 0.2325642, "volume": null}, {"date": "1991-01-29", "close": 0.2325642, "volume": null}, {"date": "1991-01-30", "close": 0.18605136, "volume": 32023.0}, {"date": "1991-01-31", "close": 0.13953852, "volume": 28379.0}, {"date": "1991-02-01", "close": 0.13953852, "volume": null}, {"date": "1991-02-04", "close": 0.18605136, "volume": 18705.0}, {"date": "1991-02-05", "close": 0.2325642, "volume": 215.0}, {"date": "1991-02-06", "close": 0.09302568, "volume": 1881201.0}, {"date": "1991-02-07", "close": 0.09302568, "volume": null}, {"date": "1991-02-08", "close": 0.09302568, "volume": null}, {"date": "1991-02-11", "close": 0.09302568, "volume": null}, {"date": "1991-02-12", "close": 0.09302568, "volume": null}, {"date": "1991-02-13", "close": 0.13953852, "volume": 6557.0}, {"date": "1991-02-14", "close": 0.13953852, "volume": 5590.0}, {"date": "1991-02-15", "close": 0.18605136, "volume": 5375.0}, {"date": "1991-02-18", "close": 0.18605136, "volume": null}, {"date": "1991-02-19", "close": 0.18605136, "volume": null}, {"date": "1991-02-20", "close": 0.18605136, "volume": null}, {"date": "1991-02-21", "close": 0.18605136, "volume": 215.0}, {"date": "1991-02-22", "close": 0.18605136, "volume": null}, {"date": "1991-02-25", "close": 0.18605136, "volume": null}, {"date": "1991-02-26", "close": 0.18605136, "volume": null}, {"date": "1991-02-27", "close": 0.18605136, "volume": 21499.0}, {"date": "1991-02-28", "close": 0.18605136, "volume": null}, {"date": "1991-03-01", "close": 0.18605136, "volume": null}, {"date": "1991-03-04", "close": 0.18605136, "volume": null}, {"date": "1991-03-05", "close": 0.18605136, "volume": null}, {"date": "1991-03-06", "close": 0.18605136, "volume": null}, {"date": "1991-03-07", "close": 0.18605136, "volume": null}, {"date": "1991-03-08", "close": 0.18605136, "volume": null}, {"date": "1991-03-11", "close": 0.18605136, "volume": null}, {"date": "1991-03-12", "close": 0.18605136, "volume": null}, {"date": "1991-03-13", "close": 0.18605136, "volume": 4300.0}, {"date": "1991-03-14", "close": 0.18605136, "volume": null}, {"date": "1991-03-15", "close": 0.18605136, "volume": 49599.0}, {"date": "1991-03-18", "close": 0.09302568, "volume": 430.0}, {"date": "1991-03-19", "close": 0.09302568, "volume": 215.0}, {"date": "1991-03-20", "close": 0.09302568, "volume": null}, {"date": "1991-03-21", "close": 0.09302568, "volume": 1505.0}, {"date": "1991-03-22", "close": 0.09302568, "volume": null}, {"date": "1991-03-25", "close": 0.09302568, "volume": null}, {"date": "1991-03-26", "close": 0.09302568, "volume": 119107.0}, {"date": "1991-03-27", "close": 0.09302568, "volume": null}, {"date": "1991-03-28", "close": 0.09302568, "volume": null}, {"date": "1991-03-29", "close": 0.09302568, "volume": null}, {"date": "1991-04-01", "close": 0.09302568, "volume": null}, {"date": "1991-04-02", "close": 0.09302568, "volume": null}, {"date": "1991-04-03", "close": 0.09302568, "volume": null}, {"date": "1991-04-04", "close": 0.09302568, "volume": null}, {"date": "1991-04-05", "close": 0.09302568, "volume": null}, {"date": "1991-04-08", "close": 0.09302568, "volume": null}, {"date": "1991-04-09", "close": 0.09302568, "volume": null}, {"date": "1991-04-10", "close": 0.09302568, "volume": null}, {"date": "1991-04-11", "close": 0.09302568, "volume": null}, {"date": "1991-04-12", "close": 0.09302568, "volume": null}, {"date": "1991-04-15", "close": 0.09302568, "volume": null}, {"date": "1991-04-16", "close": 0.09302568, "volume": null}, {"date": "1991-04-17", "close": 0.09302568, "volume": null}, {"date": "1991-04-18", "close": 0.09302568, "volume": null}, {"date": "1991-04-19", "close": 0.09302568, "volume": null}, {"date": "1991-04-22", "close": 0.09302568, "volume": null}, {"date": "1991-04-23", "close": 0.13953852, "volume": 30959.0}, {"date": "1991-04-24", "close": 0.13953852, "volume": null}, {"date": "1991-04-25", "close": 0.13953852, "volume": null}, {"date": "1991-04-26", "close": 0.13953852, "volume": null}, {"date": "1991-04-29", "close": 0.13953852, "volume": null}, {"date": "1991-04-30", "close": 0.13953852, "volume": null}, {"date": "1991-05-01", "close": 0.13953852, "volume": null}, {"date": "1991-05-02", "close": 0.13953852, "volume": 7955.0}, {"date": "1991-05-03", "close": 0.13953852, "volume": null}, {"date": "1991-05-06", "close": 0.13953852, "volume": null}, {"date": "1991-05-07", "close": 0.13953852, "volume": null}, {"date": "1991-05-08", "close": 0.13953852, "volume": null}, {"date": "1991-05-09", "close": 0.13953852, "volume": null}, {"date": "1991-05-10", "close": 0.13953852, "volume": null}, {"date": "1991-05-13", "close": 0.13953852, "volume": 3074.0}, {"date": "1991-05-14", "close": 0.13953852, "volume": null}, {"date": "1991-05-15", "close": 0.13953852, "volume": null}, {"date": "1991-05-16", "close": 0.13953852, "volume": null}, {"date": "1991-05-17", "close": 0.13953852, "volume": null}, {"date": "1991-05-20", "close": 0.13953852, "volume": null}, {"date": "1991-05-21", "close": 0.13953852, "volume": null}, {"date": "1991-05-22", "close": 0.13953852, "volume": null}, {"date": "1991-05-23", "close": 0.13953852, "volume": null}, {"date": "1991-05-24", "close": 0.13953852, "volume": null}, {"date": "1991-05-27", "close": 0.13953852, "volume": null}, {"date": "1991-05-28", "close": 0.13953852, "volume": null}, {"date": "1991-05-29", "close": 0.13953852, "volume": null}, {"date": "1991-05-30", "close": 0.13953852, "volume": null}, {"date": "1991-05-31", "close": 0.13953852, "volume": null}, {"date": "1991-06-03", "close": 0.13953852, "volume": null}, {"date": "1991-06-04", "close": 0.13953852, "volume": null}, {"date": "1991-06-05", "close": 0.13953852, "volume": null}, {"date": "1991-06-06", "close": 0.18605136, "volume": 11180.0}, {"date": "1991-06-07", "close": 0.18605136, "volume": null}, {"date": "1991-06-10", "close": 0.18605136, "volume": null}, {"date": "1991-06-11", "close": 0.18605136, "volume": null}, {"date": "1991-06-12", "close": 0.18605136, "volume": null}, {"date": "1991-06-13", "close": 0.18605136, "volume": null}, {"date": "1991-06-14", "close": 0.18605136, "volume": 1526.0}, {"date": "1991-06-17", "close": 0.18605136, "volume": null}, {"date": "1991-06-18", "close": 0.18605136, "volume": null}, {"date": "1991-06-19", "close": 0.18605136, "volume": 3225.0}, {"date": "1991-06-20", "close": 0.18605136, "volume": null}, {"date": "1991-06-21", "close": 0.18605136, "volume": null}, {"date": "1991-06-24", "close": 0.18605136, "volume": null}, {"date": "1991-06-25", "close": 0.18605136, "volume": null}, {"date": "1991-06-26", "close": 0.18605136, "volume": null}, {"date": "1991-06-27", "close": 0.18605136, "volume": null}, {"date": "1991-06-28", "close": 0.18605136, "volume": null}, {"date": "1991-07-01", "close": 0.18605136, "volume": null}, {"date": "1991-07-02", "close": 0.18605136, "volume": null}, {"date": "1991-07-03", "close": 0.18605136, "volume": null}, {"date": "1991-07-04", "close": 0.18605136, "volume": null}, {"date": "1991-07-05", "close": 0.18605136, "volume": 4730.0}, {"date": "1991-07-08", "close": 0.18605136, "volume": 1193.0}, {"date": "1991-07-09", "close": 0.18605136, "volume": null}, {"date": "1991-07-10", "close": 0.18605136, "volume": null}, {"date": "1991-07-11", "close": 0.18605136, "volume": null}, {"date": "1991-07-12", "close": 0.18605136, "volume": null}, {"date": "1991-07-15", "close": 0.13953852, "volume": 430.0}, {"date": "1991-07-16", "close": 0.13953852, "volume": null}, {"date": "1991-07-17", "close": 0.13953852, "volume": null}, {"date": "1991-07-18", "close": 0.13953852, "volume": null}, {"date": "1991-07-19", "close": 0.13953852, "volume": null}, {"date": "1991-07-22", "close": 0.13953852, "volume": null}, {"date": "1991-07-23", "close": 0.13953852, "volume": null}, {"date": "1991-07-24", "close": 0.13953852, "volume": null}, {"date": "1991-07-25", "close": 0.13953852, "volume": null}, {"date": "1991-07-26", "close": 0.13953852, "volume": 3440.0}, {"date": "1991-07-29", "close": 0.13953852, "volume": 398.0}, {"date": "1991-07-30", "close": 0.13953852, "volume": null}, {"date": "1991-07-31", "close": 0.13953852, "volume": null}, {"date": "1991-08-01", "close": 0.13953852, "volume": null}, {"date": "1991-08-02", "close": 0.13953852, "volume": null}, {"date": "1991-08-05", "close": 0.13953852, "volume": 17415.0}, {"date": "1991-08-06", "close": 0.13953852, "volume": 64498.0}, {"date": "1991-08-07", "close": 0.09302568, "volume": 430.0}, {"date": "1991-08-08", "close": 0.13953852, "volume": 3225.0}, {"date": "1991-08-09", "close": 0.13953852, "volume": 10750.0}, {"date": "1991-08-12", "close": 0.13953852, "volume": 17845.0}, {"date": "1991-08-13", "close": 0.13953852, "volume": null}, {"date": "1991-08-14", "close": 0.13953852, "volume": null}, {"date": "1991-08-15", "close": 0.13953852, "volume": null}, {"date": "1991-08-16", "close": 0.13953852, "volume": null}, {"date": "1991-08-19", "close": 0.13953852, "volume": 18060.0}, {"date": "1991-08-20", "close": 0.13953852, "volume": 5375.0}, {"date": "1991-08-21", "close": 0.13953852, "volume": 645.0}, {"date": "1991-08-22", "close": 0.13953852, "volume": null}, {"date": "1991-08-23", "close": 0.13953852, "volume": null}, {"date": "1991-08-26", "close": 0.13953852, "volume": null}, {"date": "1991-08-27", "close": 0.13953852, "volume": null}, {"date": "1991-08-28", "close": 0.13953852, "volume": 9245.0}, {"date": "1991-08-29", "close": 0.13953852, "volume": null}, {"date": "1991-08-30", "close": 0.13953852, "volume": null}, {"date": "1991-09-02", "close": 0.13953852, "volume": null}, {"date": "1991-09-03", "close": 0.13953852, "volume": null}, {"date": "1991-09-04", "close": 0.13953852, "volume": 16125.0}, {"date": "1991-09-05", "close": 0.13953852, "volume": null}, {"date": "1991-09-06", "close": 0.13953852, "volume": 5375.0}, {"date": "1991-09-09", "close": 0.13953852, "volume": null}, {"date": "1991-09-10", "close": 0.13953852, "volume": null}, {"date": "1991-09-11", "close": 0.13953852, "volume": 1505.0}, {"date": "1991-09-12", "close": 0.13953852, "volume": null}, {"date": "1991-09-13", "close": 0.13953852, "volume": null}, {"date": "1991-09-16", "close": 0.13953852, "volume": null}, {"date": "1991-09-17", "close": 0.13953852, "volume": 785.0}, {"date": "1991-09-18", "close": 0.13953852, "volume": null}, {"date": "1991-09-19", "close": 0.13953852, "volume": null}, {"date": "1991-09-20", "close": 0.13953852, "volume": null}, {"date": "1991-09-23", "close": 0.13953852, "volume": null}, {"date": "1991-09-24", "close": 0.13953852, "volume": null}, {"date": "1991-09-25", "close": 0.13953852, "volume": null}, {"date": "1991-09-26", "close": 0.13953852, "volume": 2150.0}, {"date": "1991-09-27", "close": 0.13953852, "volume": null}, {"date": "1991-09-30", "close": 0.13953852, "volume": null}, {"date": "1991-10-01", "close": 0.13953852, "volume": 1290.0}, {"date": "1991-10-02", "close": 0.13953852, "volume": null}, {"date": "1991-10-03", "close": 0.13953852, "volume": 5966.0}, {"date": "1991-10-04", "close": 0.13953852, "volume": null}, {"date": "1991-10-07", "close": 0.13953852, "volume": null}, {"date": "1991-10-08", "close": 0.13953852, "volume": null}, {"date": "1991-10-09", "close": 0.13953852, "volume": null}, {"date": "1991-10-10", "close": 0.13953852, "volume": null}, {"date": "1991-10-11", "close": 0.13953852, "volume": null}, {"date": "1991-10-14", "close": 0.13953852, "volume": null}, {"date": "1991-10-15", "close": 0.13953852, "volume": null}, {"date": "1991-10-16", "close": 0.13953852, "volume": 720.0}, {"date": "1991-10-17", "close": 0.13953852, "volume": 3440.0}, {"date": "1991-10-18", "close": 0.13953852, "volume": 23596.0}, {"date": "1991-10-21", "close": 0.13953852, "volume": null}, {"date": "1991-10-22", "close": 0.13953852, "volume": null}, {"date": "1991-10-23", "close": 0.13953852, "volume": null}, {"date": "1991-10-24", "close": 0.13953852, "volume": null}, {"date": "1991-10-25", "close": 0.13953852, "volume": null}, {"date": "1991-10-28", "close": 0.13953852, "volume": null}, {"date": "1991-10-29", "close": 0.13953852, "volume": 12115.0}, {"date": "1991-10-30", "close": 0.13953852, "volume": null}, {"date": "1991-10-31", "close": 0.13953852, "volume": null}, {"date": "1991-11-01", "close": 0.13953852, "volume": 11287.0}, {"date": "1991-11-04", "close": 0.13953852, "volume": null}, {"date": "1991-11-05", "close": 0.13953852, "volume": null}, {"date": "1991-11-06", "close": 0.13953852, "volume": null}, {"date": "1991-11-07", "close": 0.13953852, "volume": null}, {"date": "1991-11-08", "close": 0.13953852, "volume": null}, {"date": "1991-11-11", "close": 0.13953852, "volume": 5063.0}, {"date": "1991-11-12", "close": 0.13953852, "volume": null}, {"date": "1991-11-13", "close": 0.13953852, "volume": null}, {"date": "1991-11-14", "close": 0.13953852, "volume": null}, {"date": "1991-11-15", "close": 0.13953852, "volume": null}, {"date": "1991-11-18", "close": 0.13953852, "volume": null}, {"date": "1991-11-19", "close": 0.13953852, "volume": null}, {"date": "1991-11-20", "close": 0.13953852, "volume": null}, {"date": "1991-11-21", "close": 0.13953852, "volume": null}, {"date": "1991-11-22", "close": 0.13953852, "volume": null}, {"date": "1991-11-25", "close": 0.09302568, "volume": 11825.0}, {"date": "1991-11-26", "close": 0.13953852, "volume": 6590.0}, {"date": "1991-11-27", "close": 0.13953852, "volume": 42999.0}, {"date": "1991-11-28", "close": 0.13953852, "volume": 5665.0}, {"date": "1991-11-29", "close": 0.13953852, "volume": 42999.0}, {"date": "1991-12-02", "close": 0.13953852, "volume": null}, {"date": "1991-12-03", "close": 0.13953852, "volume": null}, {"date": "1991-12-04", "close": 0.13953852, "volume": 1720.0}, {"date": "1991-12-05", "close": 0.13953852, "volume": null}, {"date": "1991-12-06", "close": 0.13953852, "volume": null}, {"date": "1991-12-09", "close": 0.13953852, "volume": null}, {"date": "1991-12-10", "close": 0.13953852, "volume": null}, {"date": "1991-12-11", "close": 0.13953852, "volume": null}, {"date": "1991-12-12", "close": 0.13953852, "volume": null}, {"date": "1991-12-13", "close": 0.13953852, "volume": 613.0}, {"date": "1991-12-16", "close": 0.13953852, "volume": 860.0}, {"date": "1991-12-17", "close": 0.18605136, "volume": 2580.0}, {"date": "1991-12-18", "close": 0.18605136, "volume": null}, {"date": "1991-12-19", "close": 0.18605136, "volume": null}, {"date": "1991-12-20", "close": 0.18605136, "volume": null}, {"date": "1991-12-23", "close": 0.13953852, "volume": 67938.0}, {"date": "1991-12-24", "close": 0.13953852, "volume": null}, {"date": "1991-12-25", "close": 0.13953852, "volume": null}, {"date": "1991-12-26", "close": 0.13953852, "volume": null}, {"date": "1991-12-27", "close": 0.13953852, "volume": null}, {"date": "1991-12-30", "close": 0.13953852, "volume": 5375.0}, {"date": "1991-12-31", "close": 0.13953852, "volume": null}, {"date": "1992-01-01", "close": 0.13953852, "volume": null}, {"date": "1992-01-02", "close": 0.13953852, "volume": null}, {"date": "1992-01-03", "close": 0.13953852, "volume": null}, {"date": "1992-01-06", "close": 0.13953852, "volume": null}, {"date": "1992-01-07", "close": 0.13953852, "volume": null}, {"date": "1992-01-08", "close": 0.13953852, "volume": null}, {"date": "1992-01-09", "close": 0.13953852, "volume": null}, {"date": "1992-01-10", "close": 0.13953852, "volume": 4300.0}, {"date": "1992-01-13", "close": 0.13953852, "volume": 21499.0}, {"date": "1992-01-14", "close": 0.13953852, "volume": null}, {"date": "1992-01-15", "close": 0.13953852, "volume": null}, {"date": "1992-01-16", "close": 0.13953852, "volume": null}, {"date": "1992-01-17", "close": 0.13953852, "volume": 7310.0}, {"date": "1992-01-20", "close": 0.13953852, "volume": 24724.0}, {"date": "1992-01-21", "close": 0.13953852, "volume": null}, {"date": "1992-01-22", "close": 0.13953852, "volume": 2365.0}, {"date": "1992-01-23", "close": 0.09302568, "volume": 1720.0}, {"date": "1992-01-24", "close": 0.09302568, "volume": null}, {"date": "1992-01-27", "close": 0.09302568, "volume": null}, {"date": "1992-01-28", "close": 0.09302568, "volume": null}, {"date": "1992-01-29", "close": 0.09302568, "volume": null}, {"date": "1992-01-30", "close": 0.09302568, "volume": 215.0}, {"date": "1992-01-31", "close": 0.13953852, "volume": 10750.0}, {"date": "1992-02-03", "close": 0.13953852, "volume": null}, {"date": "1992-02-04", "close": 0.13953852, "volume": null}, {"date": "1992-02-05", "close": 0.09302568, "volume": 1000.0}, {"date": "1992-02-06", "close": 0.13953852, "volume": 10750.0}, {"date": "1992-02-07", "close": 0.09302568, "volume": 634.0}, {"date": "1992-02-10", "close": 0.13953852, "volume": 53749.0}, {"date": "1992-02-11", "close": 0.13953852, "volume": 10750.0}, {"date": "1992-02-12", "close": 0.13953852, "volume": null}, {"date": "1992-02-13", "close": 0.13953852, "volume": 5375.0}, {"date": "1992-02-14", "close": 0.13953852, "volume": null}, {"date": "1992-02-17", "close": 0.13953852, "volume": null}, {"date": "1992-02-18", "close": 0.09302568, "volume": 16340.0}, {"date": "1992-02-19", "close": 0.13953852, "volume": 21499.0}, {"date": "1992-02-20", "close": 0.09302568, "volume": 27917.0}, {"date": "1992-02-21", "close": 0.13953852, "volume": 11309.0}, {"date": "1992-02-24", "close": 0.13953852, "volume": null}, {"date": "1992-02-25", "close": 0.13953852, "volume": null}, {"date": "1992-02-26", "close": 0.09302568, "volume": 860.0}, {"date": "1992-02-27", "close": 0.09302568, "volume": null}, {"date": "1992-02-28", "close": 0.09302568, "volume": null}, {"date": "1992-03-02", "close": 0.13953852, "volume": 53749.0}, {"date": "1992-03-03", "close": 0.13953852, "volume": null}, {"date": "1992-03-04", "close": 0.13953852, "volume": null}, {"date": "1992-03-05", "close": 0.13953852, "volume": 10105.0}, {"date": "1992-03-06", "close": 0.13953852, "volume": 645112.0}, {"date": "1992-03-09", "close": 0.13953852, "volume": 90298.0}, {"date": "1992-03-10", "close": 0.13953852, "volume": null}, {"date": "1992-03-11", "close": 0.13953852, "volume": 1655457.0}, {"date": "1992-03-12", "close": 0.13953852, "volume": 1093462.0}, {"date": "1992-03-13", "close": 0.13953852, "volume": 640468.0}, {"date": "1992-03-16", "close": 0.18605136, "volume": 306582.0}, {"date": "1992-03-17", "close": 0.18605136, "volume": 84278.0}, {"date": "1992-03-18", "close": 0.18605136, "volume": 176080.0}, {"date": "1992-03-19", "close": 0.18605136, "volume": null}, {"date": "1992-03-20", "close": 0.18605136, "volume": null}, {"date": "1992-03-23", "close": 0.13953852, "volume": 53749.0}, {"date": "1992-03-24", "close": 0.13953852, "volume": 123622.0}, {"date": "1992-03-25", "close": 0.13953852, "volume": 10750.0}, {"date": "1992-03-26", "close": 0.13953852, "volume": 537.0}, {"date": "1992-03-27", "close": 0.13953852, "volume": null}, {"date": "1992-03-30", "close": 0.13953852, "volume": 10750.0}, {"date": "1992-03-31", "close": 0.013953855, "volume": null}, {"date": "1992-04-01", "close": 0.013953855, "volume": null}, {"date": "1992-04-02", "close": 0.013953855, "volume": null}, {"date": "1992-04-03", "close": 0.013953855, "volume": null}, {"date": "1992-04-06", "close": 0.013953855, "volume": null}, {"date": "1992-04-07", "close": 0.013953855, "volume": null}, {"date": "1992-04-08", "close": 0.013953855, "volume": null}, {"date": "1992-04-09", "close": 0.013953855, "volume": null}, {"date": "1992-04-10", "close": 0.013953855, "volume": null}, {"date": "1992-04-13", "close": 0.013953855, "volume": null}, {"date": "1992-04-14", "close": 0.013953855, "volume": null}, {"date": "1992-04-15", "close": 0.013953855, "volume": null}, {"date": "1992-04-16", "close": 0.013953855, "volume": null}, {"date": "1992-04-17", "close": 0.013953855, "volume": null}, {"date": "1992-04-20", "close": 0.013953855, "volume": null}, {"date": "1992-04-21", "close": 0.013953855, "volume": null}, {"date": "1992-04-22", "close": 0.013953855, "volume": null}, {"date": "1992-04-23", "close": 0.013953855, "volume": null}, {"date": "1992-04-24", "close": 0.013953855, "volume": null}, {"date": "1992-04-27", "close": 0.013953855, "volume": null}, {"date": "1992-04-28", "close": 0.013953855, "volume": null}, {"date": "1992-04-29", "close": 0.013953855, "volume": null}, {"date": "1992-04-30", "close": 0.013953855, "volume": null}, {"date": "1992-05-01", "close": 0.013953855, "volume": null}, {"date": "1992-05-04", "close": 0.013953855, "volume": null}, {"date": "1992-05-05", "close": 0.013953855, "volume": null}, {"date": "1992-05-06", "close": 0.013953855, "volume": null}, {"date": "1992-05-07", "close": 0.013953855, "volume": null}, {"date": "1992-05-08", "close": 0.013953855, "volume": null}, {"date": "1992-05-11", "close": 0.013953855, "volume": null}, {"date": "1992-05-12", "close": 0.013953855, "volume": null}, {"date": "1992-05-13", "close": 0.013953855, "volume": null}, {"date": "1992-05-14", "close": 0.013953855, "volume": null}, {"date": "1992-05-15", "close": 0.013953855, "volume": null}, {"date": "1992-05-18", "close": 0.013953855, "volume": null}, {"date": "1992-05-19", "close": 0.013953855, "volume": null}, {"date": "1992-05-20", "close": 0.013953855, "volume": null}, {"date": "1992-05-21", "close": 0.013953855, "volume": null}, {"date": "1992-05-22", "close": 0.013953855, "volume": null}, {"date": "1992-05-25", "close": 0.013953855, "volume": null}, {"date": "1992-05-26", "close": 0.013953855, "volume": null}, {"date": "1992-05-27", "close": 0.013953855, "volume": null}, {"date": "1992-05-28", "close": 0.013953855, "volume": null}, {"date": "1992-05-29", "close": 0.013953855, "volume": null}, {"date": "1992-06-01", "close": 0.013953855, "volume": null}, {"date": "1992-06-02", "close": 0.013953855, "volume": null}, {"date": "1992-06-03", "close": 0.013953855, "volume": null}, {"date": "1992-06-04", "close": 0.013953855, "volume": null}, {"date": "1992-06-05", "close": 0.013953855, "volume": null}, {"date": "1992-06-08", "close": 0.013953855, "volume": null}, {"date": "1992-06-09", "close": 0.013953855, "volume": null}, {"date": "1992-06-10", "close": 0.013953855, "volume": null}, {"date": "1992-06-11", "close": 0.013953855, "volume": null}, {"date": "1992-06-12", "close": 0.013953855, "volume": null}, {"date": "1992-06-15", "close": 0.013953855, "volume": null}, {"date": "1992-06-16", "close": 0.013953855, "volume": null}, {"date": "1992-06-17", "close": 0.013953855, "volume": null}, {"date": "1992-06-18", "close": 0.013953855, "volume": null}, {"date": "1992-06-19", "close": 0.013953855, "volume": null}, {"date": "1992-06-22", "close": 0.013953855, "volume": null}, {"date": "1992-06-23", "close": 0.013953855, "volume": null}, {"date": "1992-06-24", "close": 0.013953855, "volume": null}, {"date": "1992-06-25", "close": 0.013953855, "volume": null}, {"date": "1992-06-26", "close": 0.013953855, "volume": null}, {"date": "1992-06-29", "close": 0.013953855, "volume": null}, {"date": "1992-06-30", "close": 0.013953855, "volume": null}, {"date": "1992-07-01", "close": 0.013953855, "volume": null}, {"date": "1992-07-02", "close": 0.013953855, "volume": null}, {"date": "1992-07-03", "close": 0.013953855, "volume": null}, {"date": "1992-07-06", "close": 0.013953855, "volume": null}, {"date": "1992-07-07", "close": 0.013953855, "volume": null}, {"date": "1992-07-08", "close": 0.013953855, "volume": null}, {"date": "1992-07-09", "close": 0.013953855, "volume": null}, {"date": "1992-07-10", "close": 0.013953855, "volume": null}, {"date": "1992-07-13", "close": 0.013953855, "volume": null}, {"date": "1992-07-14", "close": 0.013953855, "volume": null}, {"date": "1992-07-15", "close": 0.013953855, "volume": null}, {"date": "1992-07-16", "close": 0.013953855, "volume": null}, {"date": "1992-07-17", "close": 0.0930257, "volume": 12900.0}, {"date": "1992-07-20", "close": 0.0930257, "volume": 229184.0}, {"date": "1992-07-21", "close": 0.0930257, "volume": null}, {"date": "1992-07-22", "close": 0.088374415, "volume": 76323.0}, {"date": "1992-07-23", "close": 0.088374415, "volume": 2902.0}, {"date": "1992-07-24", "close": 0.0930257, "volume": 163396.0}, {"date": "1992-07-27", "close": 0.0930257, "volume": null}, {"date": "1992-07-28", "close": 0.0930257, "volume": 42999.0}, {"date": "1992-07-29", "close": 0.0930257, "volume": null}, {"date": "1992-07-30", "close": 0.088374415, "volume": 23649.0}, {"date": "1992-07-31", "close": 0.0930257, "volume": 88148.0}, {"date": "1992-08-03", "close": 0.0930257, "volume": null}, {"date": "1992-08-04", "close": 0.0930257, "volume": null}, {"date": "1992-08-05", "close": 0.0930257, "volume": null}, {"date": "1992-08-06", "close": 0.0930257, "volume": null}, {"date": "1992-08-07", "close": 0.08372313, "volume": 12900.0}, {"date": "1992-08-10", "close": 0.08372313, "volume": 7525.0}, {"date": "1992-08-11", "close": 0.088374415, "volume": 32249.0}, {"date": "1992-08-12", "close": 0.088374415, "volume": null}, {"date": "1992-08-13", "close": 0.088374415, "volume": null}, {"date": "1992-08-14", "close": 0.088374415, "volume": null}, {"date": "1992-08-17", "close": 0.088374415, "volume": null}, {"date": "1992-08-18", "close": 0.088374415, "volume": null}, {"date": "1992-08-19", "close": 0.079071845, "volume": 2580.0}, {"date": "1992-08-20", "close": 0.079071845, "volume": 21499.0}, {"date": "1992-08-21", "close": 0.079071845, "volume": null}, {"date": "1992-08-24", "close": 0.079071845, "volume": 8600.0}, {"date": "1992-08-25", "close": 0.079071845, "volume": null}, {"date": "1992-08-26", "close": 0.079071845, "volume": null}, {"date": "1992-08-27", "close": 0.079071845, "volume": null}, {"date": "1992-08-28", "close": 0.079071845, "volume": 25799.0}, {"date": "1992-08-31", "close": 0.079071845, "volume": null}, {"date": "1992-09-01", "close": 0.088374415, "volume": 183605.0}, {"date": "1992-09-02", "close": 0.12093341, "volume": 1157530.0}, {"date": "1992-09-03", "close": 0.13953855, "volume": 1704905.0}, {"date": "1992-09-04", "close": 0.14884112, "volume": 1711355.0}, {"date": "1992-09-07", "close": 0.13953855, "volume": 567585.0}, {"date": "1992-09-08", "close": 0.11163084, "volume": 703354.0}, {"date": "1992-09-09", "close": 0.12093341, "volume": 150496.0}, {"date": "1992-09-10", "close": 0.13023598, "volume": 245094.0}, {"date": "1992-09-11", "close": 0.13023598, "volume": 237354.0}, {"date": "1992-09-14", "close": 0.13023598, "volume": 129857.0}, {"date": "1992-09-15", "close": 0.13023598, "volume": 30099.0}, {"date": "1992-09-16", "close": 0.13023598, "volume": 101047.0}, {"date": "1992-09-17", "close": 0.13023598, "volume": 376240.0}, {"date": "1992-09-18", "close": 0.12093341, "volume": 53749.0}, {"date": "1992-09-21", "close": 0.12093341, "volume": 180595.0}, {"date": "1992-09-22", "close": 0.13023598, "volume": 144584.0}, {"date": "1992-09-23", "close": 0.13023598, "volume": 21499.0}, {"date": "1992-09-24", "close": 0.12093341, "volume": 146196.0}, {"date": "1992-09-25", "close": 0.13023598, "volume": 111797.0}, {"date": "1992-09-28", "close": 0.13023598, "volume": null}, {"date": "1992-09-29", "close": 0.12093341, "volume": 107497.0}, {"date": "1992-09-30", "close": 0.12093341, "volume": null}, {"date": "1992-10-01", "close": 0.12093341, "volume": null}, {"date": "1992-10-02", "close": 0.12093341, "volume": null}, {"date": "1992-10-05", "close": 0.12093341, "volume": null}, {"date": "1992-10-06", "close": 0.11163084, "volume": 208545.0}, {"date": "1992-10-07", "close": 0.11163084, "volume": 21499.0}, {"date": "1992-10-08", "close": 0.11163084, "volume": null}, {"date": "1992-10-09", "close": 0.11163084, "volume": 111797.0}, {"date": "1992-10-12", "close": 0.10232827, "volume": 107497.0}, {"date": "1992-10-13", "close": 0.11163084, "volume": 53749.0}, {"date": "1992-10-14", "close": 0.11163084, "volume": 176403.0}, {"date": "1992-10-15", "close": 0.11163084, "volume": 370005.0}, {"date": "1992-10-16", "close": 0.13023598, "volume": 53749.0}, {"date": "1992-10-19", "close": 0.13023598, "volume": 430634.0}, {"date": "1992-10-20", "close": 0.13953855, "volume": 10750.0}, {"date": "1992-10-21", "close": 0.13023598, "volume": 62348.0}, {"date": "1992-10-22", "close": 0.13023598, "volume": 73098.0}, {"date": "1992-10-23", "close": 0.13023598, "volume": 111797.0}, {"date": "1992-10-26", "close": 0.12093341, "volume": 101047.0}, {"date": "1992-10-27", "close": 0.13023598, "volume": 423539.0}, {"date": "1992-10-28", "close": 0.13023598, "volume": 96747.0}, {"date": "1992-10-29", "close": 0.13953855, "volume": 163396.0}, {"date": "1992-10-30", "close": 0.13023598, "volume": 111797.0}, {"date": "1992-11-02", "close": 0.12093341, "volume": 68798.0}, {"date": "1992-11-03", "close": 0.12093341, "volume": null}, {"date": "1992-11-04", "close": 0.12093341, "volume": null}, {"date": "1992-11-05", "close": 0.12093341, "volume": 10750.0}, {"date": "1992-11-06", "close": 0.12093341, "volume": 109647.0}, {"date": "1992-11-09", "close": 0.12093341, "volume": null}, {"date": "1992-11-10", "close": 0.12093341, "volume": 53749.0}, {"date": "1992-11-11", "close": 0.11163084, "volume": 112872.0}, {"date": "1992-11-12", "close": 0.11163084, "volume": null}, {"date": "1992-11-13", "close": 0.11163084, "volume": 51599.0}, {"date": "1992-11-16", "close": 0.10232827, "volume": 107497.0}, {"date": "1992-11-17", "close": 0.10232827, "volume": null}, {"date": "1992-11-18", "close": 0.10232827, "volume": null}, {"date": "1992-11-19", "close": 0.12093341, "volume": 2150.0}, {"date": "1992-11-20", "close": 0.12093341, "volume": null}, {"date": "1992-11-23", "close": 0.12093341, "volume": null}, {"date": "1992-11-24", "close": 0.12093341, "volume": 4300.0}, {"date": "1992-11-25", "close": 0.13023598, "volume": 14297.0}, {"date": "1992-11-26", "close": 0.13023598, "volume": null}, {"date": "1992-11-27", "close": 0.13023598, "volume": 20424.0}, {"date": "1992-11-30", "close": 0.12093341, "volume": 30099.0}, {"date": "1992-12-01", "close": 0.12093341, "volume": 85998.0}, {"date": "1992-12-02", "close": 0.12093341, "volume": 56221.0}, {"date": "1992-12-03", "close": 0.12093341, "volume": null}, {"date": "1992-12-04", "close": 0.12093341, "volume": null}, {"date": "1992-12-07", "close": 0.12093341, "volume": 53749.0}, {"date": "1992-12-08", "close": 0.12093341, "volume": null}, {"date": "1992-12-09", "close": 0.12093341, "volume": 66648.0}, {"date": "1992-12-10", "close": 0.12093341, "volume": 16877.0}, {"date": "1992-12-11", "close": 0.13953855, "volume": 129642.0}, {"date": "1992-12-14", "close": 0.14884112, "volume": 324641.0}, {"date": "1992-12-15", "close": 0.17674883, "volume": 462238.0}, {"date": "1992-12-16", "close": 0.16744626, "volume": 321417.0}, {"date": "1992-12-17", "close": 0.17674883, "volume": 159526.0}, {"date": "1992-12-18", "close": 0.16744626, "volume": 163396.0}, {"date": "1992-12-21", "close": 0.16744626, "volume": 25799.0}, {"date": "1992-12-22", "close": 0.16744626, "volume": 68798.0}, {"date": "1992-12-23", "close": 0.15814369, "volume": 128997.0}, {"date": "1992-12-24", "close": 0.15814369, "volume": 42999.0}, {"date": "1992-12-25", "close": 0.15814369, "volume": null}, {"date": "1992-12-28", "close": 0.15814369, "volume": null}, {"date": "1992-12-29", "close": 0.14884112, "volume": 42999.0}, {"date": "1992-12-30", "close": 0.14884112, "volume": null}, {"date": "1992-12-31", "close": 0.15814369, "volume": 29024.0}, {"date": "1993-01-01", "close": 0.15814369, "volume": null}, {"date": "1993-01-04", "close": 0.15814369, "volume": 64498.0}, {"date": "1993-01-05", "close": 0.14884112, "volume": 17200.0}, {"date": "1993-01-06", "close": 0.14884112, "volume": 3225.0}, {"date": "1993-01-07", "close": 0.14884112, "volume": 103197.0}, {"date": "1993-01-08", "close": 0.14884112, "volume": null}, {"date": "1993-01-11", "close": 0.14884112, "volume": null}, {"date": "1993-01-12", "close": 0.15814369, "volume": 10750.0}, {"date": "1993-01-13", "close": 0.14884112, "volume": 36549.0}, {"date": "1993-01-14", "close": 0.14884112, "volume": 96747.0}, {"date": "1993-01-15", "close": 0.15814369, "volume": 88685.0}, {"date": "1993-01-18", "close": 0.1860514, "volume": 221014.0}, {"date": "1993-01-19", "close": 0.17674883, "volume": 192097.0}, {"date": "1993-01-20", "close": 0.17674883, "volume": null}, {"date": "1993-01-21", "close": 0.17674883, "volume": 99650.0}, {"date": "1993-01-22", "close": 0.22326168, "volume": 826653.0}, {"date": "1993-01-25", "close": 0.22326168, "volume": 808379.0}, {"date": "1993-01-26", "close": 0.23256425, "volume": 159096.0}, {"date": "1993-01-27", "close": 0.23256425, "volume": 160171.0}, {"date": "1993-01-28", "close": 0.26047196, "volume": 110292.0}, {"date": "1993-01-29", "close": 0.25116939, "volume": 37624.0}, {"date": "1993-02-01", "close": 0.25116939, "volume": 2150.0}, {"date": "1993-02-02", "close": 0.25116939, "volume": 240794.0}, {"date": "1993-02-03", "close": 0.25116939, "volume": 2365.0}, {"date": "1993-02-04", "close": 0.23256425, "volume": 241869.0}, {"date": "1993-02-05", "close": 0.24186682, "volume": 107282.0}, {"date": "1993-02-08", "close": 0.23256425, "volume": 46224.0}, {"date": "1993-02-09", "close": 0.23256425, "volume": 141036.0}, {"date": "1993-02-10", "close": 0.23256425, "volume": 105347.0}, {"date": "1993-02-11", "close": 0.26047196, "volume": 420851.0}, {"date": "1993-02-12", "close": 0.26047196, "volume": 31604.0}, {"date": "1993-02-15", "close": 0.25116939, "volume": 215639.0}, {"date": "1993-02-16", "close": 0.25116939, "volume": 223379.0}, {"date": "1993-02-17", "close": 0.26047196, "volume": 362265.0}, {"date": "1993-02-18", "close": 0.32558995, "volume": 598867.0}, {"date": "1993-02-19", "close": 0.35349766, "volume": 339691.0}, {"date": "1993-02-22", "close": 0.35349766, "volume": 417734.0}, {"date": "1993-02-23", "close": 0.34419509, "volume": 174145.0}, {"date": "1993-02-24", "close": 0.3721028, "volume": 264443.0}, {"date": "1993-02-25", "close": 0.35349766, "volume": 180918.0}, {"date": "1993-02-26", "close": 0.35349766, "volume": 277880.0}, {"date": "1993-03-01", "close": 0.35349766, "volume": 155656.0}, {"date": "1993-03-02", "close": 0.34419509, "volume": 90728.0}, {"date": "1993-03-03", "close": 0.31628738, "volume": 194785.0}, {"date": "1993-03-04", "close": 0.31628738, "volume": 97822.0}, {"date": "1993-03-05", "close": 0.28837967, "volume": 241331.0}, {"date": "1993-03-08", "close": 0.31628738, "volume": 22574.0}, {"date": "1993-03-09", "close": 0.36280023, "volume": 354741.0}, {"date": "1993-03-10", "close": 0.3721028, "volume": 963282.0}, {"date": "1993-03-11", "close": 0.38140537, "volume": 121472.0}, {"date": "1993-03-12", "close": 0.3721028, "volume": 594567.0}, {"date": "1993-03-15", "close": 0.34419509, "volume": 44289.0}, {"date": "1993-03-16", "close": 0.36280023, "volume": 24724.0}, {"date": "1993-03-17", "close": 0.36280023, "volume": 37624.0}, {"date": "1993-03-18", "close": 0.36280023, "volume": null}, {"date": "1993-03-19", "close": 0.33489252, "volume": 136844.0}, {"date": "1993-03-22", "close": 0.33489252, "volume": 7740.0}, {"date": "1993-03-23", "close": 0.34419509, "volume": 22574.0}, {"date": "1993-03-24", "close": 0.34419509, "volume": 52889.0}, {"date": "1993-03-25", "close": 0.32558995, "volume": 29024.0}, {"date": "1993-03-26", "close": 0.33489252, "volume": 207685.0}, {"date": "1993-03-29", "close": 0.34419509, "volume": 289597.0}, {"date": "1993-03-30", "close": 0.34419509, "volume": 139746.0}, {"date": "1993-03-31", "close": 0.35349766, "volume": 346571.0}, {"date": "1993-04-01", "close": 0.35349766, "volume": 204890.0}, {"date": "1993-04-02", "close": 0.35349766, "volume": 67723.0}, {"date": "1993-04-05", "close": 0.33489252, "volume": 122547.0}, {"date": "1993-04-06", "close": 0.33489252, "volume": 90083.0}, {"date": "1993-04-07", "close": 0.34419509, "volume": 18060.0}, {"date": "1993-04-08", "close": 0.34419509, "volume": null}, {"date": "1993-04-09", "close": 0.34419509, "volume": null}, {"date": "1993-04-12", "close": 0.34419509, "volume": null}, {"date": "1993-04-13", "close": 0.36280023, "volume": 46224.0}, {"date": "1993-04-14", "close": 0.34419509, "volume": 102337.0}, {"date": "1993-04-15", "close": 0.34419509, "volume": 25799.0}, {"date": "1993-04-16", "close": 0.34419509, "volume": 60306.0}, {"date": "1993-04-19", "close": 0.3721028, "volume": 386990.0}, {"date": "1993-04-20", "close": 0.35349766, "volume": 346141.0}, {"date": "1993-04-21", "close": 0.34419509, "volume": 42784.0}, {"date": "1993-04-22", "close": 0.34419509, "volume": 129427.0}, {"date": "1993-04-23", "close": 0.36280023, "volume": 285512.0}, {"date": "1993-04-26", "close": 0.36280023, "volume": 150496.0}, {"date": "1993-04-27", "close": 0.36280023, "volume": 227679.0}, {"date": "1993-04-28", "close": 0.36280023, "volume": 313892.0}, {"date": "1993-04-29", "close": 0.34419509, "volume": 31282.0}, {"date": "1993-04-30", "close": 0.35349766, "volume": 23864.0}, {"date": "1993-05-03", "close": 0.35349766, "volume": 38806.0}, {"date": "1993-05-04", "close": 0.34419509, "volume": 70948.0}, {"date": "1993-05-05", "close": 0.33489252, "volume": 1075.0}, {"date": "1993-05-06", "close": 0.33489252, "volume": 29024.0}, {"date": "1993-05-07", "close": 0.33489252, "volume": 24724.0}, {"date": "1993-05-10", "close": 0.33489252, "volume": 15910.0}, {"date": "1993-05-11", "close": 0.33489252, "volume": null}, {"date": "1993-05-12", "close": 0.33489252, "volume": 47299.0}, {"date": "1993-05-13", "close": 0.33489252, "volume": 17200.0}, {"date": "1993-05-14", "close": 0.33489252, "volume": 190592.0}, {"date": "1993-05-17", "close": 0.32558995, "volume": 92448.0}, {"date": "1993-05-18", "close": 0.35349766, "volume": 9997.0}, {"date": "1993-05-19", "close": 0.32558995, "volume": 10750.0}, {"date": "1993-05-20", "close": 0.32558995, "volume": 11072.0}, {"date": "1993-05-21", "close": 0.30698481, "volume": 32357.0}, {"date": "1993-05-24", "close": 0.31628738, "volume": 145121.0}, {"date": "1993-05-25", "close": 0.28837967, "volume": 3225.0}, {"date": "1993-05-26", "close": 0.34419509, "volume": 36549.0}, {"date": "1993-05-27", "close": 0.32558995, "volume": 118569.0}, {"date": "1993-05-28", "close": 0.32558995, "volume": 54824.0}, {"date": "1993-05-31", "close": 0.31628738, "volume": 36657.0}, {"date": "1993-06-01", "close": 0.31628738, "volume": null}, {"date": "1993-06-02", "close": 0.31628738, "volume": null}, {"date": "1993-06-03", "close": 0.31628738, "volume": 25907.0}, {"date": "1993-06-04", "close": 0.32558995, "volume": 23649.0}, {"date": "1993-06-07", "close": 0.32558995, "volume": 2472.0}, {"date": "1993-06-08", "close": 0.31628738, "volume": 5375.0}, {"date": "1993-06-09", "close": 0.29768224, "volume": 68798.0}, {"date": "1993-06-10", "close": 0.29768224, "volume": null}, {"date": "1993-06-11", "close": 0.29768224, "volume": null}, {"date": "1993-06-14", "close": 0.29768224, "volume": null}, {"date": "1993-06-15", "close": 0.29768224, "volume": 21499.0}, {"date": "1993-06-16", "close": 0.2790771, "volume": 21499.0}, {"date": "1993-06-17", "close": 0.2790771, "volume": null}, {"date": "1993-06-18", "close": 0.34419509, "volume": 340121.0}, {"date": "1993-06-21", "close": 0.31628738, "volume": 75248.0}, {"date": "1993-06-22", "close": 0.31628738, "volume": 25584.0}, {"date": "1993-06-23", "close": 0.29768224, "volume": 21822.0}, {"date": "1993-06-24", "close": 0.29768224, "volume": null}, {"date": "1993-06-25", "close": 0.29768224, "volume": null}, {"date": "1993-06-28", "close": 0.29768224, "volume": 1075.0}, {"date": "1993-06-29", "close": 0.26047196, "volume": 150496.0}, {"date": "1993-06-30", "close": 0.2790771, "volume": 16125.0}, {"date": "1993-07-01", "close": 0.28837967, "volume": 46654.0}, {"date": "1993-07-02", "close": 0.29768224, "volume": 105347.0}, {"date": "1993-07-05", "close": 0.31628738, "volume": 137274.0}, {"date": "1993-07-06", "close": 0.31628738, "volume": 47299.0}, {"date": "1993-07-07", "close": 0.33489252, "volume": 139746.0}, {"date": "1993-07-08", "close": 0.34419509, "volume": 16125.0}, {"date": "1993-07-09", "close": 0.38140537, "volume": 235204.0}, {"date": "1993-07-12", "close": 0.3721028, "volume": 149206.0}, {"date": "1993-07-13", "close": 0.3721028, "volume": 177370.0}, {"date": "1993-07-14", "close": 0.3721028, "volume": 207040.0}, {"date": "1993-07-15", "close": 0.3721028, "volume": 29669.0}, {"date": "1993-07-16", "close": 0.36280023, "volume": 21499.0}, {"date": "1993-07-19", "close": 0.36280023, "volume": 265518.0}, {"date": "1993-07-20", "close": 0.35349766, "volume": 59876.0}, {"date": "1993-07-21", "close": 0.34419509, "volume": 382690.0}, {"date": "1993-07-22", "close": 0.33489252, "volume": 59123.0}, {"date": "1993-07-23", "close": 0.32558995, "volume": 5482.0}, {"date": "1993-07-26", "close": 0.34419509, "volume": 204675.0}, {"date": "1993-07-27", "close": 0.34419509, "volume": 5805.0}, {"date": "1993-07-28", "close": 0.35349766, "volume": 66218.0}, {"date": "1993-07-29", "close": 0.36280023, "volume": 129427.0}, {"date": "1993-07-30", "close": 0.3721028, "volume": 626494.0}, {"date": "1993-08-02", "close": 0.38140537, "volume": 83095.0}, {"date": "1993-08-03", "close": 0.39070794, "volume": 244341.0}, {"date": "1993-08-04", "close": 0.3721028, "volume": 176295.0}, {"date": "1993-08-05", "close": 0.40001051, "volume": 107497.0}, {"date": "1993-08-06", "close": 0.38140537, "volume": 141466.0}, {"date": "1993-08-09", "close": 0.3721028, "volume": 2150.0}, {"date": "1993-08-10", "close": 0.40001051, "volume": 107497.0}, {"date": "1993-08-11", "close": 0.39070794, "volume": 219724.0}, {"date": "1993-08-12", "close": 0.40001051, "volume": 37624.0}, {"date": "1993-08-13", "close": 0.36280023, "volume": 153076.0}, {"date": "1993-08-16", "close": 0.39070794, "volume": 10750.0}, {"date": "1993-08-17", "close": 0.36280023, "volume": 10750.0}, {"date": "1993-08-18", "close": 0.35349766, "volume": 174145.0}, {"date": "1993-08-19", "close": 0.36280023, "volume": 109862.0}, {"date": "1993-08-20", "close": 0.35349766, "volume": 372800.0}, {"date": "1993-08-23", "close": 0.35349766, "volume": 80408.0}, {"date": "1993-08-24", "close": 0.34419509, "volume": 467398.0}, {"date": "1993-08-25", "close": 0.34419509, "volume": 111152.0}, {"date": "1993-08-26", "close": 0.36280023, "volume": 257993.0}, {"date": "1993-08-27", "close": 0.35349766, "volume": 9675.0}, {"date": "1993-08-30", "close": 0.36280023, "volume": 57296.0}, {"date": "1993-08-31", "close": 0.36280023, "volume": 344421.0}, {"date": "1993-09-01", "close": 0.35349766, "volume": 99972.0}, {"date": "1993-09-02", "close": 0.35349766, "volume": 105455.0}, {"date": "1993-09-03", "close": 0.32558995, "volume": 75786.0}, {"date": "1993-09-06", "close": 0.32558995, "volume": 143294.0}, {"date": "1993-09-07", "close": 0.33489252, "volume": 246169.0}, {"date": "1993-09-08", "close": 0.31628738, "volume": 120074.0}, {"date": "1993-09-09", "close": 0.30698481, "volume": 68798.0}, {"date": "1993-09-10", "close": 0.31628738, "volume": 56974.0}, {"date": "1993-09-13", "close": 0.31628738, "volume": 97822.0}, {"date": "1993-09-14", "close": 0.29768224, "volume": 48374.0}, {"date": "1993-09-15", "close": 0.29768224, "volume": 6450.0}, {"date": "1993-09-16", "close": 0.29768224, "volume": 26337.0}, {"date": "1993-09-17", "close": 0.32558995, "volume": 106422.0}, {"date": "1993-09-20", "close": 0.32558995, "volume": 40204.0}, {"date": "1993-09-21", "close": 0.32558995, "volume": 65681.0}, {"date": "1993-09-22", "close": 0.32558995, "volume": 83203.0}, {"date": "1993-09-23", "close": 0.28837967, "volume": 138994.0}, {"date": "1993-09-24", "close": 0.32558995, "volume": 211339.0}, {"date": "1993-09-27", "close": 0.33489252, "volume": 6450.0}, {"date": "1993-09-28", "close": 0.31628738, "volume": 6450.0}, {"date": "1993-09-29", "close": 0.28837967, "volume": 108787.0}, {"date": "1993-09-30", "close": 0.31628738, "volume": 76323.0}, {"date": "1993-10-01", "close": 0.31628738, "volume": 62133.0}, {"date": "1993-10-04", "close": 0.31628738, "volume": 32249.0}, {"date": "1993-10-05", "close": 0.31628738, "volume": 650895.0}, {"date": "1993-10-06", "close": 0.30698481, "volume": 248318.0}, {"date": "1993-10-07", "close": 0.31628738, "volume": 109647.0}, {"date": "1993-10-08", "close": 0.30698481, "volume": 77398.0}, {"date": "1993-10-11", "close": 0.31628738, "volume": 10857.0}, {"date": "1993-10-12", "close": 0.31628738, "volume": null}, {"date": "1993-10-13", "close": 0.30698481, "volume": 38806.0}, {"date": "1993-10-14", "close": 0.29768224, "volume": 27949.0}, {"date": "1993-10-15", "close": 0.29768224, "volume": 23649.0}, {"date": "1993-10-18", "close": 0.30698481, "volume": 10750.0}, {"date": "1993-10-19", "close": 0.2790771, "volume": 241761.0}, {"date": "1993-10-20", "close": 0.30698481, "volume": 211769.0}, {"date": "1993-10-21", "close": 0.29768224, "volume": 111367.0}, {"date": "1993-10-22", "close": 0.28837967, "volume": 119322.0}, {"date": "1993-10-25", "close": 0.2790771, "volume": 22574.0}, {"date": "1993-10-26", "close": 0.26977453, "volume": 8815.0}, {"date": "1993-10-27", "close": 0.2790771, "volume": 21499.0}, {"date": "1993-10-28", "close": 0.2790771, "volume": 33862.0}, {"date": "1993-10-29", "close": 0.2790771, "volume": 1075.0}, {"date": "1993-11-01", "close": 0.28837967, "volume": 216069.0}, {"date": "1993-11-02", "close": 0.2790771, "volume": 6342.0}, {"date": "1993-11-03", "close": 0.28837967, "volume": 22144.0}, {"date": "1993-11-04", "close": 0.2790771, "volume": 7632.0}, {"date": "1993-11-05", "close": 0.2790771, "volume": 430.0}, {"date": "1993-11-08", "close": 0.29768224, "volume": 61273.0}, {"date": "1993-11-09", "close": 0.2790771, "volume": 9782.0}, {"date": "1993-11-10", "close": 0.2790771, "volume": 3870.0}, {"date": "1993-11-11", "close": 0.26977453, "volume": 11287.0}, {"date": "1993-11-12", "close": 0.26977453, "volume": 26874.0}, {"date": "1993-11-15", "close": 0.26977453, "volume": 32249.0}, {"date": "1993-11-16", "close": 0.26047196, "volume": 86105.0}, {"date": "1993-11-17", "close": 0.26047196, "volume": 53749.0}, {"date": "1993-11-18", "close": 0.24186682, "volume": 32249.0}, {"date": "1993-11-19", "close": 0.24186682, "volume": 24832.0}, {"date": "1993-11-22", "close": 0.26977453, "volume": 50524.0}, {"date": "1993-11-23", "close": 0.26977453, "volume": null}, {"date": "1993-11-24", "close": 0.26977453, "volume": 35689.0}, {"date": "1993-11-25", "close": 0.28837967, "volume": 147594.0}, {"date": "1993-11-26", "close": 0.26977453, "volume": 89653.0}, {"date": "1993-11-29", "close": 0.26977453, "volume": 1075.0}, {"date": "1993-11-30", "close": 0.26977453, "volume": 107.0}, {"date": "1993-12-01", "close": 0.25116939, "volume": 32249.0}, {"date": "1993-12-02", "close": 0.23256425, "volume": 47299.0}, {"date": "1993-12-03", "close": 0.25116939, "volume": 10750.0}, {"date": "1993-12-06", "close": 0.23256425, "volume": 32357.0}, {"date": "1993-12-07", "close": 0.25116939, "volume": 73098.0}, {"date": "1993-12-08", "close": 0.25116939, "volume": 66648.0}, {"date": "1993-12-09", "close": 0.25116939, "volume": null}, {"date": "1993-12-10", "close": 0.26047196, "volume": 22574.0}, {"date": "1993-12-13", "close": 0.26047196, "volume": 74173.0}, {"date": "1993-12-14", "close": 0.25116939, "volume": 32249.0}, {"date": "1993-12-15", "close": 0.25116939, "volume": 42891.0}, {"date": "1993-12-16", "close": 0.26047196, "volume": 270140.0}, {"date": "1993-12-17", "close": 0.26977453, "volume": 139746.0}, {"date": "1993-12-20", "close": 0.26977453, "volume": 10320.0}, {"date": "1993-12-21", "close": 0.26977453, "volume": 159633.0}, {"date": "1993-12-22", "close": 0.26977453, "volume": 10750.0}, {"date": "1993-12-23", "close": 0.2790771, "volume": 16125.0}, {"date": "1993-12-24", "close": 0.2790771, "volume": 293467.0}, {"date": "1993-12-27", "close": 0.2790771, "volume": null}, {"date": "1993-12-28", "close": 0.2790771, "volume": null}, {"date": "1993-12-29", "close": 0.2790771, "volume": null}, {"date": "1993-12-30", "close": 0.2790771, "volume": 61596.0}, {"date": "1993-12-31", "close": 0.26977453, "volume": 49771.0}, {"date": "1994-01-03", "close": 0.26977453, "volume": null}, {"date": "1994-01-04", "close": 0.26977453, "volume": 2257.0}, {"date": "1994-01-05", "close": 0.2790771, "volume": 246061.0}, {"date": "1994-01-06", "close": 0.2790771, "volume": 68261.0}, {"date": "1994-01-07", "close": 0.2790771, "volume": 30529.0}, {"date": "1994-01-10", "close": 0.26977453, "volume": 67508.0}, {"date": "1994-01-11", "close": 0.2790771, "volume": 80730.0}, {"date": "1994-01-12", "close": 0.26977453, "volume": 1505.0}, {"date": "1994-01-13", "close": 0.26977453, "volume": 189840.0}, {"date": "1994-01-14", "close": 0.26047196, "volume": 7310.0}, {"date": "1994-01-17", "close": 0.25116939, "volume": 65573.0}, {"date": "1994-01-18", "close": 0.26047196, "volume": 17200.0}, {"date": "1994-01-19", "close": 0.25116939, "volume": 2795.0}, {"date": "1994-01-20", "close": 0.26047196, "volume": 36549.0}, {"date": "1994-01-21", "close": 0.26047196, "volume": 187045.0}, {"date": "1994-01-24", "close": 0.23256425, "volume": 442888.0}, {"date": "1994-01-25", "close": 0.25116939, "volume": 49449.0}, {"date": "1994-01-26", "close": 0.25116939, "volume": null}, {"date": "1994-01-27", "close": 0.25116939, "volume": null}, {"date": "1994-01-28", "close": 0.23256425, "volume": 54394.0}, {"date": "1994-01-31", "close": 0.24186682, "volume": 10750.0}, {"date": "1994-02-01", "close": 0.26047196, "volume": 10750.0}, {"date": "1994-02-02", "close": 0.26977453, "volume": 32894.0}, {"date": "1994-02-03", "close": 0.26977453, "volume": 82773.0}, {"date": "1994-02-04", "close": 0.24186682, "volume": 108142.0}, {"date": "1994-02-07", "close": 0.24186682, "volume": 102122.0}, {"date": "1994-02-08", "close": 0.24186682, "volume": 136521.0}, {"date": "1994-02-09", "close": 0.25116939, "volume": 49664.0}, {"date": "1994-02-10", "close": 0.2790771, "volume": 25262.0}, {"date": "1994-02-11", "close": 0.2790771, "volume": 129857.0}, {"date": "1994-02-14", "close": 0.2790771, "volume": 752.0}, {"date": "1994-02-15", "close": 0.25116939, "volume": 21499.0}, {"date": "1994-02-16", "close": 0.25116939, "volume": 21499.0}, {"date": "1994-02-17", "close": 0.26047196, "volume": 37732.0}, {"date": "1994-02-18", "close": 0.25116939, "volume": 24724.0}, {"date": "1994-02-21", "close": 0.26047196, "volume": 38699.0}, {"date": "1994-02-22", "close": 0.28837967, "volume": 77398.0}, {"date": "1994-02-23", "close": 0.2790771, "volume": 274118.0}, {"date": "1994-02-24", "close": 0.2790771, "volume": 21499.0}, {"date": "1994-02-25", "close": 0.26977453, "volume": 85998.0}, {"date": "1994-02-28", "close": 0.25116939, "volume": 3655.0}, {"date": "1994-03-01", "close": 0.26977453, "volume": 5375.0}, {"date": "1994-03-02", "close": 0.26977453, "volume": 29024.0}, {"date": "1994-03-03", "close": 0.25116939, "volume": 72131.0}, {"date": "1994-03-04", "close": 0.26977453, "volume": 111582.0}, {"date": "1994-03-07", "close": 0.2790771, "volume": 1075.0}, {"date": "1994-03-08", "close": 0.26977453, "volume": 10750.0}, {"date": "1994-03-09", "close": 0.26047196, "volume": 53749.0}, {"date": "1994-03-10", "close": 0.26047196, "volume": null}, {"date": "1994-03-11", "close": 0.2790771, "volume": 75248.0}, {"date": "1994-03-14", "close": 0.2790771, "volume": 92448.0}, {"date": "1994-03-15", "close": 0.25116939, "volume": 399889.0}, {"date": "1994-03-16", "close": 0.25116939, "volume": 8385.0}, {"date": "1994-03-17", "close": 0.25116939, "volume": 168771.0}, {"date": "1994-03-18", "close": 0.25116939, "volume": 107.0}, {"date": "1994-03-21", "close": 0.24186682, "volume": 32249.0}, {"date": "1994-03-22", "close": 0.24186682, "volume": 110722.0}, {"date": "1994-03-23", "close": 0.23256425, "volume": 37624.0}, {"date": "1994-03-24", "close": 0.24186682, "volume": 23649.0}, {"date": "1994-03-25", "close": 0.23256425, "volume": 165546.0}, {"date": "1994-03-28", "close": 0.21395911, "volume": 402362.0}, {"date": "1994-03-29", "close": 0.22326168, "volume": 147271.0}, {"date": "1994-03-30", "close": 0.22326168, "volume": null}, {"date": "1994-03-31", "close": 0.20465654, "volume": 23649.0}, {"date": "1994-04-01", "close": 0.20465654, "volume": null}, {"date": "1994-04-04", "close": 0.20465654, "volume": null}, {"date": "1994-04-05", "close": 0.20465654, "volume": 12900.0}, {"date": "1994-04-06", "close": 0.22326168, "volume": 22574.0}, {"date": "1994-04-07", "close": 0.23256425, "volume": 132007.0}, {"date": "1994-04-08", "close": 0.23256425, "volume": null}, {"date": "1994-04-11", "close": 0.23256425, "volume": null}, {"date": "1994-04-12", "close": 0.23256425, "volume": 26874.0}, {"date": "1994-04-13", "close": 0.22326168, "volume": 32249.0}, {"date": "1994-04-14", "close": 0.21395911, "volume": 496637.0}, {"date": "1994-04-15", "close": 0.22326168, "volume": 44074.0}, {"date": "1994-04-18", "close": 0.26047196, "volume": 99972.0}, {"date": "1994-04-19", "close": 0.24186682, "volume": 47299.0}, {"date": "1994-04-20", "close": 0.25116939, "volume": 134371.0}, {"date": "1994-04-21", "close": 0.26047196, "volume": 158021.0}, {"date": "1994-04-22", "close": 0.26047196, "volume": 177370.0}, {"date": "1994-04-25", "close": 0.26047196, "volume": null}, {"date": "1994-04-26", "close": 0.2790771, "volume": 142971.0}, {"date": "1994-04-27", "close": 0.2790771, "volume": 308947.0}, {"date": "1994-04-28", "close": 0.28837967, "volume": 214994.0}, {"date": "1994-04-29", "close": 0.28837967, "volume": 19349.0}, {"date": "1994-05-02", "close": 0.2790771, "volume": 91373.0}, {"date": "1994-05-03", "close": 0.26977453, "volume": 58048.0}, {"date": "1994-05-04", "close": 0.25116939, "volume": 53749.0}, {"date": "1994-05-05", "close": 0.25116939, "volume": 32249.0}, {"date": "1994-05-06", "close": 0.25116939, "volume": null}, {"date": "1994-05-09", "close": 0.25116939, "volume": 53749.0}, {"date": "1994-05-10", "close": 0.25116939, "volume": null}, {"date": "1994-05-11", "close": 0.25116939, "volume": null}, {"date": "1994-05-12", "close": 0.25116939, "volume": null}, {"date": "1994-05-13", "close": 0.25116939, "volume": 4515.0}, {"date": "1994-05-16", "close": 0.25116939, "volume": 107497.0}, {"date": "1994-05-17", "close": 0.2790771, "volume": 45794.0}, {"date": "1994-05-18", "close": 0.2790771, "volume": 51599.0}, {"date": "1994-05-19", "close": 0.2790771, "volume": 3655.0}, {"date": "1994-05-20", "close": 0.2790771, "volume": 16447.0}, {"date": "1994-05-23", "close": 0.2790771, "volume": null}, {"date": "1994-05-24", "close": 0.2790771, "volume": 4085.0}, {"date": "1994-05-25", "close": 0.2790771, "volume": 6450.0}, {"date": "1994-05-26", "close": 0.26977453, "volume": 54071.0}, {"date": "1994-05-27", "close": 0.26977453, "volume": 10750.0}, {"date": "1994-05-30", "close": 0.23256425, "volume": 21499.0}, {"date": "1994-05-31", "close": 0.25116939, "volume": 14297.0}, {"date": "1994-06-01", "close": 0.26047196, "volume": 4300.0}, {"date": "1994-06-02", "close": 0.26047196, "volume": null}, {"date": "1994-06-03", "close": 0.25116939, "volume": 42999.0}, {"date": "1994-06-06", "close": 0.25116939, "volume": 161246.0}, {"date": "1994-06-07", "close": 0.25116939, "volume": 645.0}, {"date": "1994-06-08", "close": 0.25116939, "volume": 3225.0}, {"date": "1994-06-09", "close": 0.25116939, "volume": 21499.0}, {"date": "1994-06-10", "close": 0.23256425, "volume": 11825.0}, {"date": "1994-06-13", "close": 0.23256425, "volume": null}, {"date": "1994-06-14", "close": 0.23256425, "volume": 17307.0}, {"date": "1994-06-15", "close": 0.22326168, "volume": 110507.0}, {"date": "1994-06-16", "close": 0.22326168, "volume": 22574.0}, {"date": "1994-06-17", "close": 0.22326168, "volume": 4300.0}, {"date": "1994-06-20", "close": 0.22326168, "volume": 22789.0}, {"date": "1994-06-21", "close": 0.23256425, "volume": 62456.0}, {"date": "1994-06-22", "close": 0.23256425, "volume": 12900.0}, {"date": "1994-06-23", "close": 0.23256425, "volume": 12900.0}, {"date": "1994-06-24", "close": 0.23256425, "volume": null}, {"date": "1994-06-27", "close": 0.22326168, "volume": 9675.0}, {"date": "1994-06-28", "close": 0.22326168, "volume": 40849.0}, {"date": "1994-06-29", "close": 0.20465654, "volume": 29777.0}, {"date": "1994-06-30", "close": 0.20465654, "volume": 13115.0}, {"date": "1994-07-01", "close": 0.20465654, "volume": null}, {"date": "1994-07-04", "close": 0.20465654, "volume": 1182.0}, {"date": "1994-07-05", "close": 0.22326168, "volume": 70948.0}, {"date": "1994-07-06", "close": 0.22326168, "volume": null}, {"date": "1994-07-07", "close": 0.23256425, "volume": 81698.0}, {"date": "1994-07-08", "close": 0.24186682, "volume": 18275.0}, {"date": "1994-07-11", "close": 0.23256425, "volume": 18275.0}, {"date": "1994-07-12", "close": 0.25116939, "volume": 64498.0}, {"date": "1994-07-13", "close": 0.25116939, "volume": null}, {"date": "1994-07-14", "close": 0.25116939, "volume": null}, {"date": "1994-07-15", "close": 0.24186682, "volume": 38699.0}, {"date": "1994-07-18", "close": 0.24186682, "volume": 1827.0}, {"date": "1994-07-19", "close": 0.25116939, "volume": 107497.0}, {"date": "1994-07-20", "close": 0.24186682, "volume": 323781.0}, {"date": "1994-07-21", "close": 0.24186682, "volume": null}, {"date": "1994-07-22", "close": 0.24186682, "volume": 1074972.0}, {"date": "1994-07-25", "close": 0.25116939, "volume": 147271.0}, {"date": "1994-07-26", "close": 0.25116939, "volume": 65466.0}, {"date": "1994-07-27", "close": 0.25116939, "volume": null}, {"date": "1994-07-28", "close": 0.25116939, "volume": 10750.0}, {"date": "1994-07-29", "close": 0.25116939, "volume": 2150.0}, {"date": "1994-08-01", "close": 0.24186682, "volume": 42999.0}, {"date": "1994-08-02", "close": 0.25116939, "volume": 21499.0}, {"date": "1994-08-03", "close": 0.24186682, "volume": 10320.0}, {"date": "1994-08-04", "close": 0.24186682, "volume": 174145.0}, {"date": "1994-08-05", "close": 0.24186682, "volume": 45149.0}, {"date": "1994-08-08", "close": 0.24186682, "volume": 10750.0}, {"date": "1994-08-09", "close": 0.25116939, "volume": 58048.0}, {"date": "1994-08-10", "close": 0.26047196, "volume": 289167.0}, {"date": "1994-08-11", "close": 0.26047196, "volume": null}, {"date": "1994-08-12", "close": 0.26047196, "volume": 32357.0}, {"date": "1994-08-15", "close": 0.26047196, "volume": 8600.0}, {"date": "1994-08-16", "close": 0.26047196, "volume": 21499.0}, {"date": "1994-08-17", "close": 0.26047196, "volume": 44181.0}, {"date": "1994-08-18", "close": 0.26047196, "volume": 160171.0}, {"date": "1994-08-19", "close": 0.24186682, "volume": 10750.0}, {"date": "1994-08-22", "close": 0.21395911, "volume": 11502.0}, {"date": "1994-08-23", "close": 0.25116939, "volume": 107497.0}, {"date": "1994-08-24", "close": 0.25116939, "volume": null}, {"date": "1994-08-25", "close": 0.25116939, "volume": 645.0}, {"date": "1994-08-26", "close": 0.25116939, "volume": null}, {"date": "1994-08-29", "close": 0.25116939, "volume": 3010.0}, {"date": "1994-08-30", "close": 0.25116939, "volume": 15480.0}, {"date": "1994-08-31", "close": 0.25116939, "volume": 10750.0}, {"date": "1994-09-01", "close": 0.25116939, "volume": 322.0}, {"date": "1994-09-02", "close": 0.25116939, "volume": null}, {"date": "1994-09-05", "close": 0.25116939, "volume": null}, {"date": "1994-09-06", "close": 0.25116939, "volume": 430.0}, {"date": "1994-09-07", "close": 0.25116939, "volume": null}, {"date": "1994-09-08", "close": 0.25116939, "volume": 2150.0}, {"date": "1994-09-09", "close": 0.25116939, "volume": null}, {"date": "1994-09-12", "close": 0.25116939, "volume": null}, {"date": "1994-09-13", "close": 0.25116939, "volume": null}, {"date": "1994-09-14", "close": 0.22326168, "volume": 38269.0}, {"date": "1994-09-15", "close": 0.22326168, "volume": 22574.0}, {"date": "1994-09-16", "close": 0.21395911, "volume": 6557.0}, {"date": "1994-09-19", "close": 0.21395911, "volume": null}, {"date": "1994-09-20", "close": 0.21395911, "volume": null}, {"date": "1994-09-21", "close": 0.21395911, "volume": 8600.0}, {"date": "1994-09-22", "close": 0.23256425, "volume": 23649.0}, {"date": "1994-09-23", "close": 0.23256425, "volume": null}, {"date": "1994-09-26", "close": 0.21395911, "volume": 32249.0}, {"date": "1994-09-27", "close": 0.21395911, "volume": 75248.0}, {"date": "1994-09-28", "close": 0.21395911, "volume": 967.0}, {"date": "1994-09-29", "close": 0.21395911, "volume": null}, {"date": "1994-09-30", "close": 0.21395911, "volume": null}, {"date": "1994-10-03", "close": 0.24186682, "volume": 4300.0}, {"date": "1994-10-04", "close": 0.22326168, "volume": 10750.0}, {"date": "1994-10-05", "close": 0.22326168, "volume": 6450.0}, {"date": "1994-10-06", "close": 0.22326168, "volume": null}, {"date": "1994-10-07", "close": 0.22326168, "volume": null}, {"date": "1994-10-10", "close": 0.22326168, "volume": null}, {"date": "1994-10-11", "close": 0.21395911, "volume": 7740.0}, {"date": "1994-10-12", "close": 0.21395911, "volume": null}, {"date": "1994-10-13", "close": 0.21395911, "volume": null}, {"date": "1994-10-14", "close": 0.21395911, "volume": 2150.0}, {"date": "1994-10-17", "close": 0.23256425, "volume": 53749.0}, {"date": "1994-10-18", "close": 0.23256425, "volume": null}, {"date": "1994-10-19", "close": 0.23256425, "volume": 30099.0}, {"date": "1994-10-20", "close": 0.23256425, "volume": 108787.0}, {"date": "1994-10-21", "close": 0.23256425, "volume": 645.0}, {"date": "1994-10-24", "close": 0.23256425, "volume": 469763.0}, {"date": "1994-10-25", "close": 0.24186682, "volume": 9675.0}, {"date": "1994-10-26", "close": 0.25116939, "volume": 21499.0}, {"date": "1994-10-27", "close": 0.25116939, "volume": 87073.0}, {"date": "1994-10-28", "close": 0.25116939, "volume": 430.0}, {"date": "1994-10-31", "close": 0.25116939, "volume": null}, {"date": "1994-11-01", "close": 0.25116939, "volume": null}, {"date": "1994-11-02", "close": 0.25116939, "volume": null}, {"date": "1994-11-03", "close": 0.25116939, "volume": null}, {"date": "1994-11-04", "close": 0.25116939, "volume": null}, {"date": "1994-11-07", "close": 0.25116939, "volume": null}, {"date": "1994-11-08", "close": 0.22326168, "volume": 10750.0}, {"date": "1994-11-09", "close": 0.24186682, "volume": 31174.0}, {"date": "1994-11-10", "close": 0.22326168, "volume": 9352.0}, {"date": "1994-11-11", "close": 0.22326168, "volume": null}, {"date": "1994-11-14", "close": 0.22326168, "volume": 2150.0}, {"date": "1994-11-15", "close": 0.22326168, "volume": 5375.0}, {"date": "1994-11-16", "close": 0.23256425, "volume": 2150.0}, {"date": "1994-11-17", "close": 0.23256425, "volume": null}, {"date": "1994-11-18", "close": 0.22326168, "volume": 8600.0}, {"date": "1994-11-21", "close": 0.21395911, "volume": 2150.0}, {"date": "1994-11-22", "close": 0.21395911, "volume": 8922.0}, {"date": "1994-11-23", "close": 0.21395911, "volume": null}, {"date": "1994-11-24", "close": 0.21395911, "volume": null}, {"date": "1994-11-25", "close": 0.21395911, "volume": 4300.0}, {"date": "1994-11-28", "close": 0.24186682, "volume": 246169.0}, {"date": "1994-11-29", "close": 0.24186682, "volume": null}, {"date": "1994-11-30", "close": 0.23256425, "volume": 53749.0}, {"date": "1994-12-01", "close": 0.23256425, "volume": null}, {"date": "1994-12-02", "close": 0.23256425, "volume": 5375.0}, {"date": "1994-12-05", "close": 0.23256425, "volume": 25799.0}, {"date": "1994-12-06", "close": 0.23256425, "volume": null}, {"date": "1994-12-07", "close": 0.23256425, "volume": 23864.0}, {"date": "1994-12-08", "close": 0.23256425, "volume": null}, {"date": "1994-12-09", "close": 0.23256425, "volume": 12900.0}, {"date": "1994-12-12", "close": 0.23256425, "volume": 215.0}, {"date": "1994-12-13", "close": 0.23256425, "volume": null}, {"date": "1994-12-14", "close": 0.23256425, "volume": null}, {"date": "1994-12-15", "close": 0.23256425, "volume": null}, {"date": "1994-12-16", "close": 0.23256425, "volume": null}, {"date": "1994-12-19", "close": 0.23256425, "volume": null}, {"date": "1994-12-20", "close": 0.23256425, "volume": null}, {"date": "1994-12-21", "close": 0.23256425, "volume": null}, {"date": "1994-12-22", "close": 0.23256425, "volume": 322.0}, {"date": "1994-12-23", "close": 0.1860514, "volume": 16125.0}, {"date": "1994-12-26", "close": 0.1860514, "volume": null}, {"date": "1994-12-27", "close": 0.1860514, "volume": null}, {"date": "1994-12-28", "close": 0.1860514, "volume": 3332.0}, {"date": "1994-12-29", "close": 0.22326168, "volume": 7847.0}, {"date": "1994-12-30", "close": 0.23256425, "volume": 27949.0}, {"date": "1995-01-02", "close": 0.23256425, "volume": null}, {"date": "1995-01-03", "close": 0.1860514, "volume": 38699.0}, {"date": "1995-01-04", "close": 0.1860514, "volume": 645.0}, {"date": "1995-01-05", "close": 0.1860514, "volume": 3117.0}, {"date": "1995-01-06", "close": 0.1860514, "volume": null}, {"date": "1995-01-09", "close": 0.1860514, "volume": null}, {"date": "1995-01-10", "close": 0.1860514, "volume": 5375.0}, {"date": "1995-01-11", "close": 0.1860514, "volume": null}, {"date": "1995-01-12", "close": 0.1860514, "volume": null}, {"date": "1995-01-13", "close": 0.1860514, "volume": null}, {"date": "1995-01-16", "close": 0.1860514, "volume": 8600.0}, {"date": "1995-01-17", "close": 0.19535397, "volume": 12900.0}, {"date": "1995-01-18", "close": 0.19535397, "volume": null}, {"date": "1995-01-19", "close": 0.1860514, "volume": 30099.0}, {"date": "1995-01-20", "close": 0.1860514, "volume": 3870.0}, {"date": "1995-01-23", "close": 0.1860514, "volume": 38269.0}, {"date": "1995-01-24", "close": 0.1860514, "volume": 2150.0}, {"date": "1995-01-25", "close": 0.1860514, "volume": null}, {"date": "1995-01-26", "close": 0.1860514, "volume": null}, {"date": "1995-01-27", "close": 0.1860514, "volume": 4300.0}, {"date": "1995-01-30", "close": 0.1860514, "volume": null}, {"date": "1995-01-31", "close": 0.1860514, "volume": 8600.0}, {"date": "1995-02-01", "close": 0.1860514, "volume": 68798.0}, {"date": "1995-02-02", "close": 0.17674883, "volume": 2150.0}, {"date": "1995-02-03", "close": 0.17674883, "volume": null}, {"date": "1995-02-06", "close": 0.17674883, "volume": 16125.0}, {"date": "1995-02-07", "close": 0.17674883, "volume": null}, {"date": "1995-02-08", "close": 0.1860514, "volume": 64498.0}, {"date": "1995-02-09", "close": 0.17674883, "volume": 2150.0}, {"date": "1995-02-10", "close": 0.1860514, "volume": 30099.0}, {"date": "1995-02-13", "close": 0.1860514, "volume": 2042.0}, {"date": "1995-02-14", "close": 0.1860514, "volume": 107820.0}, {"date": "1995-02-15", "close": 0.1860514, "volume": null}, {"date": "1995-02-16", "close": 0.1860514, "volume": null}, {"date": "1995-02-17", "close": 0.1860514, "volume": null}, {"date": "1995-02-20", "close": 0.17674883, "volume": 8600.0}, {"date": "1995-02-21", "close": 0.17674883, "volume": 23649.0}, {"date": "1995-02-22", "close": 0.17674883, "volume": 22574.0}, {"date": "1995-02-23", "close": 0.17674883, "volume": null}, {"date": "1995-02-24", "close": 0.17674883, "volume": 73098.0}, {"date": "1995-02-27", "close": 0.17674883, "volume": null}, {"date": "1995-02-28", "close": 0.17674883, "volume": null}, {"date": "1995-03-01", "close": 0.17674883, "volume": 34399.0}, {"date": "1995-03-02", "close": 0.17674883, "volume": 13115.0}, {"date": "1995-03-03", "close": 0.16744626, "volume": 58048.0}, {"date": "1995-03-06", "close": 0.16744626, "volume": 32249.0}, {"date": "1995-03-07", "close": 0.14884112, "volume": 32249.0}, {"date": "1995-03-08", "close": 0.14884112, "volume": null}, {"date": "1995-03-09", "close": 0.14884112, "volume": 198870.0}, {"date": "1995-03-10", "close": 0.14884112, "volume": 62348.0}, {"date": "1995-03-13", "close": 0.14884112, "volume": null}, {"date": "1995-03-14", "close": 0.16744626, "volume": 111797.0}, {"date": "1995-03-15", "close": 0.16744626, "volume": null}, {"date": "1995-03-16", "close": 0.1860514, "volume": 191667.0}, {"date": "1995-03-17", "close": 0.19535397, "volume": 136521.0}, {"date": "1995-03-20", "close": 0.19535397, "volume": 1612.0}, {"date": "1995-03-21", "close": 0.1860514, "volume": 18275.0}, {"date": "1995-03-22", "close": 0.1860514, "volume": 5375.0}, {"date": "1995-03-23", "close": 0.17674883, "volume": 32249.0}, {"date": "1995-03-24", "close": 0.17674883, "volume": 34399.0}, {"date": "1995-03-27", "close": 0.1860514, "volume": 107497.0}, {"date": "1995-03-28", "close": 0.1860514, "volume": null}, {"date": "1995-03-29", "close": 0.1860514, "volume": null}, {"date": "1995-03-30", "close": 0.19535397, "volume": 325716.0}, {"date": "1995-03-31", "close": 0.22326168, "volume": 5375.0}, {"date": "1995-04-03", "close": 0.22326168, "volume": null}, {"date": "1995-04-04", "close": 0.21395911, "volume": 7525.0}, {"date": "1995-04-05", "close": 0.21395911, "volume": null}, {"date": "1995-04-06", "close": 0.22326168, "volume": 79548.0}, {"date": "1995-04-07", "close": 0.22326168, "volume": 10750.0}, {"date": "1995-04-10", "close": 0.22326168, "volume": null}, {"date": "1995-04-11", "close": 0.22326168, "volume": 42999.0}, {"date": "1995-04-12", "close": 0.22326168, "volume": 22574.0}, {"date": "1995-04-13", "close": 0.22326168, "volume": null}, {"date": "1995-04-14", "close": 0.22326168, "volume": null}, {"date": "1995-04-17", "close": 0.22326168, "volume": null}, {"date": "1995-04-18", "close": 0.22326168, "volume": 53749.0}, {"date": "1995-04-19", "close": 0.22326168, "volume": 62348.0}, {"date": "1995-04-20", "close": 0.22326168, "volume": null}, {"date": "1995-04-21", "close": 0.19535397, "volume": 98897.0}, {"date": "1995-04-24", "close": 0.19535397, "volume": null}, {"date": "1995-04-25", "close": 0.19535397, "volume": null}, {"date": "1995-04-26", "close": 0.19535397, "volume": null}, {"date": "1995-04-27", "close": 0.19535397, "volume": 16770.0}, {"date": "1995-04-28", "close": 0.20465654, "volume": 96747.0}, {"date": "1995-05-01", "close": 0.20465654, "volume": 10750.0}, {"date": "1995-05-02", "close": 0.20465654, "volume": 10750.0}, {"date": "1995-05-03", "close": 0.20465654, "volume": null}, {"date": "1995-05-04", "close": 0.21395911, "volume": 21499.0}, {"date": "1995-05-05", "close": 0.19535397, "volume": 5375.0}, {"date": "1995-05-08", "close": 0.19535397, "volume": null}, {"date": "1995-05-09", "close": 0.19535397, "volume": null}, {"date": "1995-05-10", "close": 0.1860514, "volume": 45149.0}, {"date": "1995-05-11", "close": 0.17674883, "volume": 59123.0}, {"date": "1995-05-12", "close": 0.1860514, "volume": 74603.0}, {"date": "1995-05-15", "close": 0.1860514, "volume": null}, {"date": "1995-05-16", "close": 0.1860514, "volume": null}, {"date": "1995-05-17", "close": 0.1860514, "volume": 2150.0}, {"date": "1995-05-18", "close": 0.1860514, "volume": 322.0}, {"date": "1995-05-19", "close": 0.1860514, "volume": null}, {"date": "1995-05-22", "close": 0.1860514, "volume": null}, {"date": "1995-05-23", "close": 0.17674883, "volume": 18920.0}, {"date": "1995-05-24", "close": 0.16744626, "volume": 42999.0}, {"date": "1995-05-25", "close": 0.16744626, "volume": null}, {"date": "1995-05-26", "close": 0.16744626, "volume": 22252.0}, {"date": "1995-05-29", "close": 0.16744626, "volume": null}, {"date": "1995-05-30", "close": 0.16744626, "volume": 32249.0}, {"date": "1995-05-31", "close": 0.16744626, "volume": 860.0}, {"date": "1995-06-01", "close": 0.16744626, "volume": 17200.0}, {"date": "1995-06-02", "close": 0.15814369, "volume": 3762.0}, {"date": "1995-06-05", "close": 0.15814369, "volume": null}, {"date": "1995-06-06", "close": 0.15814369, "volume": null}, {"date": "1995-06-07", "close": 0.15814369, "volume": 215.0}, {"date": "1995-06-08", "close": 0.15814369, "volume": 105777.0}, {"date": "1995-06-09", "close": 0.14884112, "volume": 26874.0}, {"date": "1995-06-12", "close": 0.14884112, "volume": null}, {"date": "1995-06-13", "close": 0.14884112, "volume": 50524.0}, {"date": "1995-06-14", "close": 0.14884112, "volume": null}, {"date": "1995-06-15", "close": 0.13953855, "volume": 53749.0}, {"date": "1995-06-16", "close": 0.12093341, "volume": 37624.0}, {"date": "1995-06-19", "close": 0.14884112, "volume": 2150.0}, {"date": "1995-06-20", "close": 0.14884112, "volume": 25799.0}, {"date": "1995-06-21", "close": 0.16744626, "volume": 264443.0}, {"date": "1995-06-22", "close": 0.16744626, "volume": 26014.0}, {"date": "1995-06-23", "close": 0.15814369, "volume": 7525.0}, {"date": "1995-06-26", "close": 0.15814369, "volume": 15050.0}, {"date": "1995-06-27", "close": 0.14884112, "volume": 53749.0}, {"date": "1995-06-28", "close": 0.14884112, "volume": 25799.0}, {"date": "1995-06-29", "close": 0.14884112, "volume": 1290.0}, {"date": "1995-06-30", "close": 0.16744626, "volume": 88148.0}, {"date": "1995-07-03", "close": 0.16744626, "volume": null}, {"date": "1995-07-04", "close": 0.16744626, "volume": null}, {"date": "1995-07-05", "close": 0.16744626, "volume": null}, {"date": "1995-07-06", "close": 0.16744626, "volume": null}, {"date": "1995-07-07", "close": 0.15814369, "volume": 151571.0}, {"date": "1995-07-10", "close": 0.15814369, "volume": null}, {"date": "1995-07-11", "close": 0.14884112, "volume": 8600.0}, {"date": "1995-07-12", "close": 0.15814369, "volume": 150496.0}, {"date": "1995-07-13", "close": 0.15814369, "volume": 30099.0}, {"date": "1995-07-14", "close": 0.15814369, "volume": null}, {"date": "1995-07-17", "close": 0.15814369, "volume": 4085.0}, {"date": "1995-07-18", "close": 0.15814369, "volume": null}, {"date": "1995-07-19", "close": 0.15814369, "volume": null}, {"date": "1995-07-20", "close": 0.14884112, "volume": 4300.0}, {"date": "1995-07-21", "close": 0.14884112, "volume": 32249.0}, {"date": "1995-07-24", "close": 0.14884112, "volume": null}, {"date": "1995-07-25", "close": 0.15814369, "volume": 10750.0}, {"date": "1995-07-26", "close": 0.15814369, "volume": null}, {"date": "1995-07-27", "close": 0.15814369, "volume": null}, {"date": "1995-07-28", "close": 0.15814369, "volume": 47299.0}, {"date": "1995-07-31", "close": 0.15814369, "volume": 21499.0}, {"date": "1995-08-01", "close": 0.14884112, "volume": 279493.0}, {"date": "1995-08-02", "close": 0.14884112, "volume": 107.0}, {"date": "1995-08-03", "close": 0.14884112, "volume": null}, {"date": "1995-08-04", "close": 0.14884112, "volume": null}, {"date": "1995-08-07", "close": 0.14884112, "volume": null}, {"date": "1995-08-08", "close": 0.15814369, "volume": 8600.0}, {"date": "1995-08-09", "close": 0.15814369, "volume": null}, {"date": "1995-08-10", "close": 0.15814369, "volume": 107820.0}, {"date": "1995-08-11", "close": 0.15814369, "volume": 21499.0}, {"date": "1995-08-14", "close": 0.15814369, "volume": 10750.0}, {"date": "1995-08-15", "close": 0.15814369, "volume": 2150.0}, {"date": "1995-08-16", "close": 0.15814369, "volume": 12900.0}, {"date": "1995-08-17", "close": 0.15814369, "volume": 92448.0}, {"date": "1995-08-18", "close": 0.16744626, "volume": 135769.0}, {"date": "1995-08-21", "close": 0.16744626, "volume": 64498.0}, {"date": "1995-08-22", "close": 0.16744626, "volume": 56006.0}, {"date": "1995-08-23", "close": 0.16744626, "volume": 77398.0}, {"date": "1995-08-24", "close": 0.16744626, "volume": null}, {"date": "1995-08-25", "close": 0.16744626, "volume": null}, {"date": "1995-08-28", "close": 0.16744626, "volume": 271968.0}, {"date": "1995-08-29", "close": 0.16744626, "volume": 30099.0}, {"date": "1995-08-30", "close": 0.16744626, "volume": 123622.0}, {"date": "1995-08-31", "close": 0.16744626, "volume": null}, {"date": "1995-09-01", "close": 0.16744626, "volume": 9245.0}, {"date": "1995-09-04", "close": 0.16744626, "volume": 7525.0}, {"date": "1995-09-05", "close": 0.16744626, "volume": null}, {"date": "1995-09-06", "close": 0.17674883, "volume": 2795.0}, {"date": "1995-09-07", "close": 0.15814369, "volume": 32679.0}, {"date": "1995-09-08", "close": 0.15814369, "volume": null}, {"date": "1995-09-11", "close": 0.15814369, "volume": 1075.0}, {"date": "1995-09-12", "close": 0.16744626, "volume": 2150.0}, {"date": "1995-09-13", "close": 0.16744626, "volume": null}, {"date": "1995-09-14", "close": 0.16744626, "volume": null}, {"date": "1995-09-15", "close": 0.16744626, "volume": 698732.0}, {"date": "1995-09-18", "close": 0.16744626, "volume": null}, {"date": "1995-09-19", "close": 0.16744626, "volume": null}, {"date": "1995-09-20", "close": 0.16744626, "volume": null}, {"date": "1995-09-21", "close": 0.14884112, "volume": 62778.0}, {"date": "1995-09-22", "close": 0.14884112, "volume": null}, {"date": "1995-09-25", "close": 0.14884112, "volume": null}, {"date": "1995-09-26", "close": 0.14884112, "volume": 113517.0}, {"date": "1995-09-27", "close": 0.14884112, "volume": 660033.0}, {"date": "1995-09-28", "close": 0.14884112, "volume": null}, {"date": "1995-09-29", "close": 0.14884112, "volume": 216392.0}, {"date": "1995-10-02", "close": 0.13023598, "volume": 23542.0}, {"date": "1995-10-03", "close": 0.13023598, "volume": null}, {"date": "1995-10-04", "close": 0.13023598, "volume": 3010.0}, {"date": "1995-10-05", "close": 0.13023598, "volume": 50954.0}, {"date": "1995-10-06", "close": 0.13023598, "volume": 39451.0}, {"date": "1995-10-09", "close": 0.13023598, "volume": 2687.0}, {"date": "1995-10-10", "close": 0.13023598, "volume": null}, {"date": "1995-10-11", "close": 0.13023598, "volume": 139746.0}, {"date": "1995-10-12", "close": 0.13023598, "volume": null}, {"date": "1995-10-13", "close": 0.13023598, "volume": null}, {"date": "1995-10-16", "close": 0.13953855, "volume": 21499.0}, {"date": "1995-10-17", "close": 0.13953855, "volume": 107.0}, {"date": "1995-10-18", "close": 0.13953855, "volume": 5375.0}, {"date": "1995-10-19", "close": 0.13023598, "volume": 19349.0}, {"date": "1995-10-20", "close": 0.13953855, "volume": 15480.0}, {"date": "1995-10-23", "close": 0.13953855, "volume": null}, {"date": "1995-10-24", "close": 0.13953855, "volume": null}, {"date": "1995-10-25", "close": 0.13953855, "volume": 53749.0}, {"date": "1995-10-26", "close": 0.13953855, "volume": 17522.0}, {"date": "1995-10-27", "close": 0.13953855, "volume": null}, {"date": "1995-10-30", "close": 0.13953855, "volume": null}, {"date": "1995-10-31", "close": 0.13023598, "volume": 7525.0}, {"date": "1995-11-01", "close": 0.13023598, "volume": null}, {"date": "1995-11-02", "close": 0.13023598, "volume": null}, {"date": "1995-11-03", "close": 0.13023598, "volume": null}, {"date": "1995-11-06", "close": 0.13953855, "volume": 44074.0}, {"date": "1995-11-07", "close": 0.13023598, "volume": 4300.0}, {"date": "1995-11-08", "close": 0.13023598, "volume": 107497.0}, {"date": "1995-11-09", "close": 0.13023598, "volume": null}, {"date": "1995-11-10", "close": 0.13023598, "volume": null}, {"date": "1995-11-13", "close": 0.13023598, "volume": null}, {"date": "1995-11-14", "close": 0.13023598, "volume": 16125.0}, {"date": "1995-11-15", "close": 0.13023598, "volume": null}, {"date": "1995-11-16", "close": 0.13023598, "volume": 131147.0}, {"date": "1995-11-17", "close": 0.14884112, "volume": 691422.0}, {"date": "1995-11-20", "close": 0.14884112, "volume": 12900.0}, {"date": "1995-11-21", "close": 0.13953855, "volume": 6020.0}, {"date": "1995-11-22", "close": 0.14884112, "volume": 83955.0}, {"date": "1995-11-23", "close": 0.14884112, "volume": 269280.0}, {"date": "1995-11-24", "close": 0.14884112, "volume": 793329.0}, {"date": "1995-11-27", "close": 0.15814369, "volume": 214994.0}, {"date": "1995-11-28", "close": 0.15814369, "volume": 217144.0}, {"date": "1995-11-29", "close": 0.14884112, "volume": 89330.0}, {"date": "1995-11-30", "close": 0.15814369, "volume": 37624.0}, {"date": "1995-12-01", "close": 0.15814369, "volume": 10750.0}, {"date": "1995-12-04", "close": 0.14884112, "volume": 125449.0}, {"date": "1995-12-05", "close": 0.15814369, "volume": 128997.0}, {"date": "1995-12-06", "close": 0.15814369, "volume": 182745.0}, {"date": "1995-12-07", "close": 0.15814369, "volume": null}, {"date": "1995-12-08", "close": 0.15814369, "volume": 32249.0}, {"date": "1995-12-11", "close": 0.15814369, "volume": null}, {"date": "1995-12-12", "close": 0.153492405, "volume": 75248.0}, {"date": "1995-12-13", "close": 0.153492405, "volume": 355171.0}, {"date": "1995-12-14", "close": 0.153492405, "volume": null}, {"date": "1995-12-15", "close": 0.15814369, "volume": 75248.0}, {"date": "1995-12-18", "close": 0.153492405, "volume": 108572.0}, {"date": "1995-12-19", "close": 0.15814369, "volume": 21499.0}, {"date": "1995-12-20", "close": 0.15814369, "volume": null}, {"date": "1995-12-21", "close": 0.16744626, "volume": 130179.0}, {"date": "1995-12-22", "close": 0.17674883, "volume": 382367.0}, {"date": "1995-12-25", "close": 0.17674883, "volume": null}, {"date": "1995-12-26", "close": 0.17674883, "volume": null}, {"date": "1995-12-27", "close": 0.17674883, "volume": 22467.0}, {"date": "1995-12-28", "close": 0.17674883, "volume": null}, {"date": "1995-12-29", "close": 0.181400115, "volume": 178445.0}, {"date": "1996-01-01", "close": 0.181400115, "volume": null}, {"date": "1996-01-02", "close": 0.1860514, "volume": 64498.0}, {"date": "1996-01-03", "close": 0.19535397, "volume": 75248.0}, {"date": "1996-01-04", "close": 0.200005255, "volume": 132867.0}, {"date": "1996-01-05", "close": 0.209307825, "volume": 1094751.0}, {"date": "1996-01-08", "close": 0.22326168, "volume": 669385.0}, {"date": "1996-01-09", "close": 0.22326168, "volume": 107497.0}, {"date": "1996-01-10", "close": 0.209307825, "volume": 279493.0}, {"date": "1996-01-11", "close": 0.209307825, "volume": null}, {"date": "1996-01-12", "close": 0.209307825, "volume": null}, {"date": "1996-01-15", "close": 0.190702685, "volume": 5375.0}, {"date": "1996-01-16", "close": 0.190702685, "volume": 15587.0}, {"date": "1996-01-17", "close": 0.1860514, "volume": 243481.0}, {"date": "1996-01-18", "close": 0.19535397, "volume": 38161.0}, {"date": "1996-01-19", "close": 0.1860514, "volume": 311742.0}, {"date": "1996-01-22", "close": 0.19535397, "volume": 123729.0}, {"date": "1996-01-23", "close": 0.1860514, "volume": 21499.0}, {"date": "1996-01-24", "close": 0.1860514, "volume": 123299.0}, {"date": "1996-01-25", "close": 0.190702685, "volume": 333241.0}, {"date": "1996-01-26", "close": 0.190702685, "volume": null}, {"date": "1996-01-29", "close": 0.181400115, "volume": 350441.0}, {"date": "1996-01-30", "close": 0.181400115, "volume": 68798.0}, {"date": "1996-01-31", "close": 0.181400115, "volume": 206395.0}, {"date": "1996-02-01", "close": 0.181400115, "volume": 7740.0}, {"date": "1996-02-02", "close": 0.1860514, "volume": 37624.0}, {"date": "1996-02-05", "close": 0.190702685, "volume": 113302.0}, {"date": "1996-02-06", "close": 0.1860514, "volume": 64498.0}, {"date": "1996-02-07", "close": 0.19535397, "volume": 120397.0}, {"date": "1996-02-08", "close": 0.20465654, "volume": 107497.0}, {"date": "1996-02-09", "close": 0.19535397, "volume": 64498.0}, {"date": "1996-02-12", "close": 0.19535397, "volume": 24724.0}, {"date": "1996-02-13", "close": 0.190702685, "volume": 124267.0}, {"date": "1996-02-14", "close": 0.1860514, "volume": 161246.0}, {"date": "1996-02-15", "close": 0.19535397, "volume": 59123.0}, {"date": "1996-02-16", "close": 0.19535397, "volume": 87073.0}, {"date": "1996-02-19", "close": 0.20465654, "volume": 75248.0}, {"date": "1996-02-20", "close": 0.20465654, "volume": 198762.0}, {"date": "1996-02-21", "close": 0.19535397, "volume": 4300.0}, {"date": "1996-02-22", "close": 0.20465654, "volume": 61058.0}, {"date": "1996-02-23", "close": 0.200005255, "volume": 99112.0}, {"date": "1996-02-26", "close": 0.20465654, "volume": 26014.0}, {"date": "1996-02-27", "close": 0.200005255, "volume": 4192.0}, {"date": "1996-02-28", "close": 0.19535397, "volume": 10750.0}, {"date": "1996-02-29", "close": 0.1860514, "volume": 53749.0}, {"date": "1996-03-01", "close": 0.20465654, "volume": 374413.0}, {"date": "1996-03-04", "close": 0.20465654, "volume": null}, {"date": "1996-03-05", "close": 0.19535397, "volume": 2687.0}, {"date": "1996-03-06", "close": 0.1860514, "volume": 1075.0}, {"date": "1996-03-07", "close": 0.181400115, "volume": 14620.0}, {"date": "1996-03-08", "close": 0.181400115, "volume": null}, {"date": "1996-03-11", "close": 0.17674883, "volume": 94598.0}, {"date": "1996-03-12", "close": 0.16744626, "volume": 175220.0}, {"date": "1996-03-13", "close": 0.16744626, "volume": 26874.0}, {"date": "1996-03-14", "close": 0.16744626, "volume": 349903.0}, {"date": "1996-03-15", "close": 0.16744626, "volume": null}, {"date": "1996-03-18", "close": 0.181400115, "volume": 53749.0}, {"date": "1996-03-19", "close": 0.181400115, "volume": null}, {"date": "1996-03-20", "close": 0.181400115, "volume": 82343.0}, {"date": "1996-03-21", "close": 0.181400115, "volume": 96747.0}, {"date": "1996-03-22", "close": 0.181400115, "volume": 31174.0}, {"date": "1996-03-25", "close": 0.181400115, "volume": 860.0}, {"date": "1996-03-26", "close": 0.181400115, "volume": 24939.0}, {"date": "1996-03-27", "close": 0.181400115, "volume": 53749.0}, {"date": "1996-03-28", "close": 0.181400115, "volume": null}, {"date": "1996-03-29", "close": 0.17674883, "volume": 99757.0}, {"date": "1996-04-01", "close": 0.17674883, "volume": 752.0}, {"date": "1996-04-02", "close": 0.17674883, "volume": 103520.0}, {"date": "1996-04-03", "close": 0.17674883, "volume": null}, {"date": "1996-04-04", "close": 0.17674883, "volume": 48374.0}, {"date": "1996-04-05", "close": 0.17674883, "volume": null}, {"date": "1996-04-08", "close": 0.17674883, "volume": null}, {"date": "1996-04-09", "close": 0.17674883, "volume": 2150.0}, {"date": "1996-04-10", "close": 0.19535397, "volume": 181025.0}, {"date": "1996-04-11", "close": 0.20465654, "volume": 128997.0}, {"date": "1996-04-12", "close": 0.21395911, "volume": 79870.0}, {"date": "1996-04-15", "close": 0.21395911, "volume": 119322.0}, {"date": "1996-04-16", "close": 0.21395911, "volume": 11825.0}, {"date": "1996-04-17", "close": 0.22326168, "volume": 245631.0}, {"date": "1996-04-18", "close": 0.22326168, "volume": 454713.0}, {"date": "1996-04-19", "close": 0.23256425, "volume": 306152.0}, {"date": "1996-04-22", "close": 0.23256425, "volume": 69873.0}, {"date": "1996-04-23", "close": 0.25116939, "volume": 59123.0}, {"date": "1996-04-24", "close": 0.246518105, "volume": 245094.0}, {"date": "1996-04-25", "close": 0.246518105, "volume": null}, {"date": "1996-04-26", "close": 0.246518105, "volume": 111797.0}, {"date": "1996-04-29", "close": 0.24186682, "volume": 78903.0}, {"date": "1996-04-30", "close": 0.25116939, "volume": 12900.0}, {"date": "1996-05-01", "close": 0.24186682, "volume": 260681.0}, {"date": "1996-05-02", "close": 0.24186682, "volume": 305507.0}, {"date": "1996-05-03", "close": 0.24186682, "volume": 73098.0}, {"date": "1996-05-06", "close": 0.25116939, "volume": 97822.0}, {"date": "1996-05-07", "close": 0.246518105, "volume": 52674.0}, {"date": "1996-05-08", "close": 0.25116939, "volume": 84385.0}, {"date": "1996-05-09", "close": 0.26977453, "volume": 226712.0}, {"date": "1996-05-10", "close": 0.265123245, "volume": 96747.0}, {"date": "1996-05-13", "close": 0.24186682, "volume": 108142.0}, {"date": "1996-05-14", "close": 0.26047196, "volume": 66648.0}, {"date": "1996-05-15", "close": 0.26977453, "volume": 108142.0}, {"date": "1996-05-16", "close": 0.26047196, "volume": 137596.0}, {"date": "1996-05-17", "close": 0.26047196, "volume": 161246.0}, {"date": "1996-05-20", "close": 0.26977453, "volume": 228754.0}, {"date": "1996-05-21", "close": 0.26977453, "volume": 18275.0}, {"date": "1996-05-22", "close": 0.26977453, "volume": 273258.0}, {"date": "1996-05-23", "close": 0.2790771, "volume": 302497.0}, {"date": "1996-05-24", "close": 0.2790771, "volume": 439126.0}, {"date": "1996-05-27", "close": 0.265123245, "volume": 52889.0}, {"date": "1996-05-28", "close": 0.265123245, "volume": 21499.0}, {"date": "1996-05-29", "close": 0.265123245, "volume": 20424.0}, {"date": "1996-05-30", "close": 0.265123245, "volume": 26874.0}, {"date": "1996-05-31", "close": 0.24186682, "volume": 98145.0}, {"date": "1996-06-03", "close": 0.24186682, "volume": null}, {"date": "1996-06-04", "close": 0.26047196, "volume": 34507.0}, {"date": "1996-06-05", "close": 0.24186682, "volume": 103197.0}, {"date": "1996-06-06", "close": 0.24186682, "volume": 43106.0}, {"date": "1996-06-07", "close": 0.24186682, "volume": 32249.0}, {"date": "1996-06-10", "close": 0.24186682, "volume": null}, {"date": "1996-06-11", "close": 0.23256425, "volume": 58048.0}, {"date": "1996-06-12", "close": 0.24186682, "volume": 49986.0}, {"date": "1996-06-13", "close": 0.23256425, "volume": 236924.0}, {"date": "1996-06-14", "close": 0.23256425, "volume": 82773.0}, {"date": "1996-06-17", "close": 0.22326168, "volume": 32249.0}, {"date": "1996-06-18", "close": 0.23256425, "volume": 70948.0}, {"date": "1996-06-19", "close": 0.22326168, "volume": 137596.0}, {"date": "1996-06-20", "close": 0.22326168, "volume": 124697.0}, {"date": "1996-06-21", "close": 0.23256425, "volume": 421926.0}, {"date": "1996-06-24", "close": 0.22326168, "volume": 98575.0}, {"date": "1996-06-25", "close": 0.24186682, "volume": 419991.0}, {"date": "1996-06-26", "close": 0.24186682, "volume": 137596.0}, {"date": "1996-06-27", "close": 0.23256425, "volume": 18275.0}, {"date": "1996-06-28", "close": 0.23256425, "volume": 146196.0}, {"date": "1996-07-01", "close": 0.227912965, "volume": 90298.0}, {"date": "1996-07-02", "close": 0.227912965, "volume": 24724.0}, {"date": "1996-07-03", "close": 0.24186682, "volume": 107497.0}, {"date": "1996-07-04", "close": 0.237215535, "volume": 112872.0}, {"date": "1996-07-05", "close": 0.20465654, "volume": 1397.0}, {"date": "1996-07-08", "close": 0.20465654, "volume": null}, {"date": "1996-07-09", "close": 0.209307825, "volume": 12900.0}, {"date": "1996-07-10", "close": 0.21395911, "volume": 26874.0}, {"date": "1996-07-11", "close": 0.20465654, "volume": 53749.0}, {"date": "1996-07-12", "close": 0.20465654, "volume": null}, {"date": "1996-07-15", "close": 0.209307825, "volume": 35474.0}, {"date": "1996-07-16", "close": 0.209307825, "volume": null}, {"date": "1996-07-17", "close": 0.200005255, "volume": 149636.0}, {"date": "1996-07-18", "close": 0.200005255, "volume": 349366.0}, {"date": "1996-07-19", "close": 0.20465654, "volume": 428484.0}, {"date": "1996-07-22", "close": 0.209307825, "volume": 22252.0}, {"date": "1996-07-23", "close": 0.209307825, "volume": 219294.0}, {"date": "1996-07-24", "close": 0.20465654, "volume": 186293.0}, {"date": "1996-07-25", "close": 0.209307825, "volume": 66648.0}, {"date": "1996-07-26", "close": 0.21395911, "volume": 84063.0}, {"date": "1996-07-29", "close": 0.22326168, "volume": 107820.0}, {"date": "1996-07-30", "close": 0.22326168, "volume": 53749.0}, {"date": "1996-07-31", "close": 0.21395911, "volume": 1075.0}, {"date": "1996-08-01", "close": 0.21395911, "volume": 86428.0}, {"date": "1996-08-02", "close": 0.218610395, "volume": 279493.0}, {"date": "1996-08-05", "close": 0.22326168, "volume": 384625.0}, {"date": "1996-08-06", "close": 0.23256425, "volume": 1124743.0}, {"date": "1996-08-07", "close": 0.23256425, "volume": 546946.0}, {"date": "1996-08-08", "close": 0.24186682, "volume": 28594.0}, {"date": "1996-08-09", "close": 0.24186682, "volume": 576722.0}, {"date": "1996-08-12", "close": 0.23256425, "volume": 135984.0}, {"date": "1996-08-13", "close": 0.24186682, "volume": 65573.0}, {"date": "1996-08-14", "close": 0.227912965, "volume": 258101.0}, {"date": "1996-08-15", "close": 0.227912965, "volume": 75571.0}, {"date": "1996-08-16", "close": 0.22326168, "volume": 215317.0}, {"date": "1996-08-19", "close": 0.22326168, "volume": 10750.0}, {"date": "1996-08-20", "close": 0.22326168, "volume": 30099.0}, {"date": "1996-08-21", "close": 0.218610395, "volume": 35904.0}, {"date": "1996-08-22", "close": 0.23256425, "volume": 32249.0}, {"date": "1996-08-23", "close": 0.22326168, "volume": 107820.0}, {"date": "1996-08-26", "close": 0.227912965, "volume": 233054.0}, {"date": "1996-08-27", "close": 0.237215535, "volume": 249501.0}, {"date": "1996-08-28", "close": 0.23256425, "volume": 727433.0}, {"date": "1996-08-29", "close": 0.237215535, "volume": 337434.0}, {"date": "1996-08-30", "close": 0.237215535, "volume": 583495.0}, {"date": "1996-09-02", "close": 0.237215535, "volume": 568553.0}, {"date": "1996-09-03", "close": 0.24186682, "volume": 316687.0}, {"date": "1996-09-04", "close": 0.24186682, "volume": 226604.0}, {"date": "1996-09-05", "close": 0.24186682, "volume": 53749.0}, {"date": "1996-09-06", "close": 0.24186682, "volume": 159096.0}, {"date": "1996-09-09", "close": 0.24186682, "volume": 69443.0}, {"date": "1996-09-10", "close": 0.237215535, "volume": 139746.0}, {"date": "1996-09-11", "close": 0.24186682, "volume": 127922.0}, {"date": "1996-09-12", "close": 0.24186682, "volume": 138671.0}, {"date": "1996-09-13", "close": 0.246518105, "volume": 343668.0}, {"date": "1996-09-16", "close": 0.255820675, "volume": 128459.0}, {"date": "1996-09-17", "close": 0.246518105, "volume": 402039.0}, {"date": "1996-09-18", "close": 0.26047196, "volume": 486962.0}, {"date": "1996-09-19", "close": 0.255820675, "volume": 88148.0}, {"date": "1996-09-20", "close": 0.26047196, "volume": 235956.0}, {"date": "1996-09-23", "close": 0.255820675, "volume": 35044.0}, {"date": "1996-09-24", "close": 0.265123245, "volume": 60736.0}, {"date": "1996-09-25", "close": 0.265123245, "volume": 73636.0}, {"date": "1996-09-26", "close": 0.265123245, "volume": 65573.0}, {"date": "1996-09-27", "close": 0.265123245, "volume": null}, {"date": "1996-09-30", "close": 0.265123245, "volume": 46224.0}, {"date": "1996-10-01", "close": 0.26047196, "volume": 109432.0}, {"date": "1996-10-02", "close": 0.26047196, "volume": 159848.0}, {"date": "1996-10-03", "close": 0.265123245, "volume": 63638.0}, {"date": "1996-10-04", "close": 0.26977453, "volume": 120397.0}, {"date": "1996-10-07", "close": 0.265123245, "volume": 136091.0}, {"date": "1996-10-08", "close": 0.265123245, "volume": 417842.0}, {"date": "1996-10-09", "close": 0.26977453, "volume": 66863.0}, {"date": "1996-10-10", "close": 0.265123245, "volume": 35689.0}, {"date": "1996-10-11", "close": 0.2790771, "volume": 114269.0}, {"date": "1996-10-14", "close": 0.2790771, "volume": 23649.0}, {"date": "1996-10-15", "close": 0.2790771, "volume": 113947.0}, {"date": "1996-10-16", "close": 0.2790771, "volume": 317547.0}, {"date": "1996-10-17", "close": 0.274425815, "volume": 254661.0}, {"date": "1996-10-18", "close": 0.274425815, "volume": 233269.0}, {"date": "1996-10-21", "close": 0.26977453, "volume": 233269.0}, {"date": "1996-10-22", "close": 0.274425815, "volume": 55782.0}, {"date": "1996-10-23", "close": 0.26977453, "volume": 21929.0}, {"date": "1996-10-24", "close": 0.26977453, "volume": 376240.0}, {"date": "1996-10-25", "close": 0.2790771, "volume": 169721.0}, {"date": "1996-10-28", "close": 0.2790771, "volume": 128997.0}, {"date": "1996-10-29", "close": 0.30698481, "volume": 804276.0}, {"date": "1996-10-30", "close": 0.29768224, "volume": 315575.0}, {"date": "1996-10-31", "close": 0.28837967, "volume": 131143.0}, {"date": "1996-11-01", "close": 0.26977453, "volume": 71163.0}, {"date": "1996-11-04", "close": 0.26977453, "volume": 78401.0}, {"date": "1996-11-05", "close": 0.26977453, "volume": 32249.0}, {"date": "1996-11-06", "close": 0.26977453, "volume": 85998.0}, {"date": "1996-11-07", "close": 0.26977453, "volume": 34399.0}, {"date": "1996-11-08", "close": 0.2790771, "volume": 537486.0}, {"date": "1996-11-11", "close": 0.2790771, "volume": 631.0}, {"date": "1996-11-12", "close": 0.2790771, "volume": 110722.0}, {"date": "1996-11-13", "close": 0.26977453, "volume": 274270.0}, {"date": "1996-11-14", "close": 0.26977453, "volume": null}, {"date": "1996-11-15", "close": 0.274425815, "volume": 80766.0}, {"date": "1996-11-18", "close": 0.2790771, "volume": 63405.0}, {"date": "1996-11-19", "close": 0.29768224, "volume": 521640.0}, {"date": "1996-11-20", "close": 0.29768224, "volume": 114377.0}, {"date": "1996-11-21", "close": 0.32558995, "volume": 689272.0}, {"date": "1996-11-22", "close": 0.36280023, "volume": 655983.0}, {"date": "1996-11-25", "close": 0.41861565, "volume": 1681274.0}, {"date": "1996-11-26", "close": 0.39070794, "volume": 387165.0}, {"date": "1996-11-27", "close": 0.43722079, "volume": 653279.0}, {"date": "1996-11-28", "close": 0.460477215, "volume": 2092697.0}, {"date": "1996-11-29", "close": 0.4651285, "volume": 1497933.0}, {"date": "1996-12-02", "close": 0.45582593, "volume": 276160.0}, {"date": "1996-12-03", "close": 0.51164135, "volume": 1839440.0}, {"date": "1996-12-04", "close": 0.58606191, "volume": 3136556.0}, {"date": "1996-12-05", "close": 0.61396962, "volume": 1784414.0}, {"date": "1996-12-06", "close": 0.49303621, "volume": 1065604.0}, {"date": "1996-12-09", "close": 0.57675934, "volume": 1250337.0}, {"date": "1996-12-10", "close": 0.60466705, "volume": 1087476.0}, {"date": "1996-12-11", "close": 0.58606191, "volume": 1547673.0}, {"date": "1996-12-12", "close": 0.5581542, "volume": 383093.0}, {"date": "1996-12-13", "close": 0.50233878, "volume": 380782.0}, {"date": "1996-12-16", "close": 0.52094392, "volume": 239602.0}, {"date": "1996-12-17", "close": 0.51164135, "volume": 171446.0}, {"date": "1996-12-18", "close": 0.54885163, "volume": 505020.0}, {"date": "1996-12-19", "close": 0.53024649, "volume": 102122.0}, {"date": "1996-12-20", "close": 0.53954906, "volume": 230985.0}, {"date": "1996-12-23", "close": 0.53954906, "volume": 202417.0}, {"date": "1996-12-24", "close": 0.53954906, "volume": 89465.0}, {"date": "1996-12-25", "close": 0.53954906, "volume": null}, {"date": "1996-12-26", "close": 0.53954906, "volume": null}, {"date": "1996-12-27", "close": 0.53024649, "volume": 48374.0}, {"date": "1996-12-30", "close": 0.51164135, "volume": 71486.0}, {"date": "1996-12-31", "close": 0.51164135, "volume": 139209.0}, {"date": "1997-01-01", "close": 0.51164135, "volume": null}, {"date": "1997-01-02", "close": 0.52094392, "volume": 127091.0}, {"date": "1997-01-03", "close": 0.53024649, "volume": 288039.0}, {"date": "1997-01-06", "close": 0.50233878, "volume": 107069.0}, {"date": "1997-01-07", "close": 0.45582593, "volume": 431279.0}, {"date": "1997-01-08", "close": 0.45582593, "volume": 481050.0}, {"date": "1997-01-09", "close": 0.441872075, "volume": 105347.0}, {"date": "1997-01-10", "close": 0.44652336, "volume": 43098.0}, {"date": "1997-01-13", "close": 0.45582593, "volume": 170286.0}, {"date": "1997-01-14", "close": 0.441872075, "volume": 165761.0}, {"date": "1997-01-15", "close": 0.42791822, "volume": 228808.0}, {"date": "1997-01-16", "close": 0.43722079, "volume": 105015.0}, {"date": "1997-01-17", "close": 0.432569505, "volume": 167239.0}, {"date": "1997-01-20", "close": 0.42791822, "volume": 362343.0}, {"date": "1997-01-21", "close": 0.41861565, "volume": 655734.0}, {"date": "1997-01-22", "close": 0.42791822, "volume": 533186.0}, {"date": "1997-01-23", "close": 0.4651285, "volume": 797420.0}, {"date": "1997-01-24", "close": 0.45582593, "volume": 184358.0}, {"date": "1997-01-27", "close": 0.45582593, "volume": null}, {"date": "1997-01-28", "close": 0.45582593, "volume": 216046.0}, {"date": "1997-01-29", "close": 0.45582593, "volume": 364868.0}, {"date": "1997-01-30", "close": 0.4651285, "volume": 238106.0}, {"date": "1997-01-31", "close": 0.4651285, "volume": 1041648.0}, {"date": "1997-02-03", "close": 0.4651285, "volume": 484087.0}, {"date": "1997-02-04", "close": 0.48373364, "volume": 465179.0}, {"date": "1997-02-05", "close": 0.50233878, "volume": 360823.0}, {"date": "1997-02-06", "close": 0.53024649, "volume": 1033471.0}, {"date": "1997-02-07", "close": 0.53024649, "volume": 546193.0}, {"date": "1997-02-10", "close": 0.53954906, "volume": 347786.0}, {"date": "1997-02-11", "close": 0.52094392, "volume": 312514.0}, {"date": "1997-02-12", "close": 0.51164135, "volume": 134509.0}, {"date": "1997-02-13", "close": 0.53024649, "volume": 350948.0}, {"date": "1997-02-14", "close": 0.53954906, "volume": 217283.0}, {"date": "1997-02-17", "close": 0.53024649, "volume": 181085.0}, {"date": "1997-02-18", "close": 0.53024649, "volume": 133619.0}, {"date": "1997-02-19", "close": 0.58606191, "volume": 1300587.0}, {"date": "1997-02-20", "close": 0.59536448, "volume": 406721.0}, {"date": "1997-02-21", "close": 0.61396962, "volume": 561859.0}, {"date": "1997-02-24", "close": 0.60466705, "volume": 135360.0}, {"date": "1997-02-25", "close": 0.61396962, "volume": 587743.0}, {"date": "1997-02-26", "close": 0.60466705, "volume": 177585.0}, {"date": "1997-02-27", "close": 0.60466705, "volume": 689616.0}, {"date": "1997-02-28", "close": 0.59536448, "volume": 273498.0}, {"date": "1997-03-03", "close": 0.58606191, "volume": 342656.0}, {"date": "1997-03-04", "close": 0.57675934, "volume": 168855.0}, {"date": "1997-03-05", "close": 0.56745677, "volume": 214994.0}, {"date": "1997-03-06", "close": 0.5581542, "volume": 41279.0}, {"date": "1997-03-07", "close": 0.5581542, "volume": 74173.0}, {"date": "1997-03-10", "close": 0.5581542, "volume": 231119.0}, {"date": "1997-03-11", "close": 0.5581542, "volume": 117064.0}, {"date": "1997-03-12", "close": 0.5581542, "volume": 266181.0}, {"date": "1997-03-13", "close": 0.53954906, "volume": 329286.0}, {"date": "1997-03-14", "close": 0.51164135, "volume": 236046.0}, {"date": "1997-03-17", "close": 0.50233878, "volume": 183278.0}, {"date": "1997-03-18", "close": 0.51164135, "volume": 160708.0}, {"date": "1997-03-19", "close": 0.49303621, "volume": 128997.0}, {"date": "1997-03-20", "close": 0.47443107, "volume": 24724.0}, {"date": "1997-03-21", "close": 0.4651285, "volume": 64498.0}, {"date": "1997-03-24", "close": 0.45582593, "volume": 4300.0}, {"date": "1997-03-25", "close": 0.45582593, "volume": 12362.0}, {"date": "1997-03-26", "close": 0.45582593, "volume": 11914.0}, {"date": "1997-03-27", "close": 0.45582593, "volume": 1397.0}, {"date": "1997-03-28", "close": 0.45582593, "volume": null}, {"date": "1997-03-31", "close": 0.45582593, "volume": null}, {"date": "1997-04-01", "close": 0.41861565, "volume": 58466.0}, {"date": "1997-04-02", "close": 0.43722079, "volume": 353352.0}, {"date": "1997-04-03", "close": 0.44652336, "volume": 83848.0}, {"date": "1997-04-04", "close": 0.45582593, "volume": 32679.0}, {"date": "1997-04-07", "close": 0.43722079, "volume": 38806.0}, {"date": "1997-04-08", "close": 0.44652336, "volume": 55070.0}, {"date": "1997-04-09", "close": 0.4651285, "volume": 91283.0}, {"date": "1997-04-10", "close": 0.4651285, "volume": 163396.0}, {"date": "1997-04-11", "close": 0.4651285, "volume": 48050.0}, {"date": "1997-04-14", "close": 0.45582593, "volume": 173182.0}, {"date": "1997-04-15", "close": 0.4651285, "volume": 53749.0}, {"date": "1997-04-16", "close": 0.47443107, "volume": 184293.0}, {"date": "1997-04-17", "close": 0.51164135, "volume": 93752.0}, {"date": "1997-04-18", "close": 0.49303621, "volume": 189203.0}, {"date": "1997-04-21", "close": 0.441872075, "volume": 182482.0}, {"date": "1997-04-22", "close": 0.41861565, "volume": 214398.0}, {"date": "1997-04-23", "close": 0.43722079, "volume": 125293.0}, {"date": "1997-04-24", "close": 0.42791822, "volume": 49234.0}, {"date": "1997-04-25", "close": 0.42791822, "volume": null}, {"date": "1997-04-28", "close": 0.40931308, "volume": 141896.0}, {"date": "1997-04-29", "close": 0.39070794, "volume": 298728.0}, {"date": "1997-04-30", "close": 0.395359225, "volume": 60198.0}, {"date": "1997-05-01", "close": 0.39070794, "volume": 119322.0}, {"date": "1997-05-02", "close": 0.386056655, "volume": 138033.0}, {"date": "1997-05-05", "close": 0.40931308, "volume": 272606.0}, {"date": "1997-05-06", "close": 0.40931308, "volume": 440738.0}, {"date": "1997-05-07", "close": 0.40001051, "volume": 26874.0}, {"date": "1997-05-08", "close": 0.39070794, "volume": 67723.0}, {"date": "1997-05-09", "close": 0.39070794, "volume": 3870.0}, {"date": "1997-05-12", "close": 0.386056655, "volume": 64498.0}, {"date": "1997-05-13", "close": 0.40931308, "volume": 64498.0}, {"date": "1997-05-14", "close": 0.39070794, "volume": 1075.0}, {"date": "1997-05-15", "close": 0.39070794, "volume": 20392.0}, {"date": "1997-05-16", "close": 0.40001051, "volume": 254635.0}, {"date": "1997-05-19", "close": 0.40001051, "volume": 45149.0}, {"date": "1997-05-20", "close": 0.39070794, "volume": 16125.0}, {"date": "1997-05-21", "close": 0.395359225, "volume": 71.0}, {"date": "1997-05-22", "close": 0.40001051, "volume": 186794.0}, {"date": "1997-05-23", "close": 0.40931308, "volume": 11335.0}, {"date": "1997-05-26", "close": 0.40001051, "volume": 83848.0}, {"date": "1997-05-27", "close": 0.40001051, "volume": 38136.0}, {"date": "1997-05-28", "close": 0.40931308, "volume": 43989.0}, {"date": "1997-05-29", "close": 0.404661795, "volume": 138160.0}, {"date": "1997-05-30", "close": 0.41861565, "volume": 69916.0}, {"date": "1997-06-02", "close": 0.44652336, "volume": 147996.0}, {"date": "1997-06-03", "close": 0.45582593, "volume": 28154.0}, {"date": "1997-06-04", "close": 0.44652336, "volume": 69643.0}, {"date": "1997-06-05", "close": 0.441872075, "volume": 80623.0}, {"date": "1997-06-06", "close": 0.441872075, "volume": 12953.0}, {"date": "1997-06-09", "close": 0.441872075, "volume": null}, {"date": "1997-06-10", "close": 0.43722079, "volume": 74091.0}, {"date": "1997-06-11", "close": 0.43722079, "volume": 21581.0}, {"date": "1997-06-12", "close": 0.41861565, "volume": 81833.0}, {"date": "1997-06-13", "close": 0.43722079, "volume": 393159.0}, {"date": "1997-06-16", "close": 0.42791822, "volume": 29024.0}, {"date": "1997-06-17", "close": 0.41861565, "volume": 142971.0}, {"date": "1997-06-18", "close": 0.40931308, "volume": 339460.0}, {"date": "1997-06-19", "close": 0.40931308, "volume": 40610.0}, {"date": "1997-06-20", "close": 0.404661795, "volume": 53749.0}, {"date": "1997-06-23", "close": 0.40001051, "volume": 115295.0}, {"date": "1997-06-24", "close": 0.38140537, "volume": 96747.0}, {"date": "1997-06-25", "close": 0.38140537, "volume": 72526.0}, {"date": "1997-06-26", "close": 0.3721028, "volume": 779494.0}, {"date": "1997-06-27", "close": 0.39070794, "volume": 220799.0}, {"date": "1997-06-30", "close": 0.42791822, "volume": 532947.0}, {"date": "1997-07-01", "close": 0.3721028, "volume": 16125.0}, {"date": "1997-07-02", "close": 0.3721028, "volume": 258423.0}, {"date": "1997-07-03", "close": 0.39070794, "volume": 16125.0}, {"date": "1997-07-04", "close": 0.35349766, "volume": 55576.0}, {"date": "1997-07-07", "close": 0.34419509, "volume": 34259.0}, {"date": "1997-07-08", "close": 0.32558995, "volume": 337466.0}, {"date": "1997-07-09", "close": 0.3721028, "volume": 126497.0}, {"date": "1997-07-10", "close": 0.35349766, "volume": 26874.0}, {"date": "1997-07-11", "close": 0.32558995, "volume": 72023.0}, {"date": "1997-07-14", "close": 0.3721028, "volume": 17490.0}, {"date": "1997-07-15", "close": 0.3721028, "volume": 14781.0}, {"date": "1997-07-16", "close": 0.36280023, "volume": 5375.0}, {"date": "1997-07-17", "close": 0.3721028, "volume": 6719.0}, {"date": "1997-07-18", "close": 0.3721028, "volume": 58855.0}, {"date": "1997-07-21", "close": 0.39070794, "volume": 70948.0}, {"date": "1997-07-22", "close": 0.3721028, "volume": 1827.0}, {"date": "1997-07-23", "close": 0.3721028, "volume": 55376.0}, {"date": "1997-07-24", "close": 0.39070794, "volume": 217359.0}, {"date": "1997-07-25", "close": 0.39070794, "volume": 70948.0}, {"date": "1997-07-28", "close": 0.38140537, "volume": 8600.0}, {"date": "1997-07-29", "close": 0.38140537, "volume": 53749.0}, {"date": "1997-07-30", "close": 0.3721028, "volume": 25799.0}, {"date": "1997-07-31", "close": 0.367451515, "volume": 107751.0}, {"date": "1997-08-01", "close": 0.35349766, "volume": 119337.0}, {"date": "1997-08-04", "close": 0.35349766, "volume": null}, {"date": "1997-08-05", "close": 0.367451515, "volume": 12040.0}, {"date": "1997-08-06", "close": 0.367451515, "volume": 49449.0}, {"date": "1997-08-07", "close": 0.35349766, "volume": 53749.0}, {"date": "1997-08-08", "close": 0.35349766, "volume": 5521.0}, {"date": "1997-08-11", "close": 0.34419509, "volume": 5375.0}, {"date": "1997-08-12", "close": 0.33489252, "volume": 103617.0}, {"date": "1997-08-13", "close": 0.33489252, "volume": null}, {"date": "1997-08-14", "close": 0.33489252, "volume": 66648.0}, {"date": "1997-08-15", "close": 0.33489252, "volume": 5375.0}, {"date": "1997-08-18", "close": 0.33489252, "volume": null}, {"date": "1997-08-19", "close": 0.34419509, "volume": 7213.0}, {"date": "1997-08-20", "close": 0.34419509, "volume": null}, {"date": "1997-08-21", "close": 0.34419509, "volume": 5805.0}, {"date": "1997-08-22", "close": 0.33489252, "volume": 10750.0}, {"date": "1997-08-25", "close": 0.33489252, "volume": null}, {"date": "1997-08-26", "close": 0.34419509, "volume": 59123.0}, {"date": "1997-08-27", "close": 0.34419509, "volume": null}, {"date": "1997-08-28", "close": 0.33489252, "volume": 40043.0}, {"date": "1997-08-29", "close": 0.33489252, "volume": 10465.0}, {"date": "1997-09-01", "close": 0.34419509, "volume": 151318.0}, {"date": "1997-09-02", "close": 0.34419509, "volume": 2150.0}, {"date": "1997-09-03", "close": 0.3721028, "volume": 42999.0}, {"date": "1997-09-04", "close": 0.41861565, "volume": 261980.0}, {"date": "1997-09-05", "close": 0.41861565, "volume": 117485.0}, {"date": "1997-09-08", "close": 0.40931308, "volume": 58586.0}, {"date": "1997-09-09", "close": 0.39070794, "volume": 16125.0}, {"date": "1997-09-10", "close": 0.39070794, "volume": 16125.0}, {"date": "1997-09-11", "close": 0.38140537, "volume": 54116.0}, {"date": "1997-09-12", "close": 0.3721028, "volume": 38331.0}, {"date": "1997-09-15", "close": 0.3721028, "volume": 11517.0}, {"date": "1997-09-16", "close": 0.3721028, "volume": null}, {"date": "1997-09-17", "close": 0.3721028, "volume": 21499.0}, {"date": "1997-09-18", "close": 0.3721028, "volume": 11825.0}, {"date": "1997-09-19", "close": 0.3721028, "volume": 21499.0}, {"date": "1997-09-22", "close": 0.3721028, "volume": 43050.0}, {"date": "1997-09-23", "close": 0.35349766, "volume": 269.0}, {"date": "1997-09-24", "close": 0.35349766, "volume": null}, {"date": "1997-09-25", "close": 0.35349766, "volume": null}, {"date": "1997-09-26", "close": 0.3721028, "volume": 49180.0}, {"date": "1997-09-29", "close": 0.3721028, "volume": null}, {"date": "1997-09-30", "close": 0.35349766, "volume": 298829.0}, {"date": "1997-10-01", "close": 0.35349766, "volume": 9675.0}, {"date": "1997-10-02", "close": 0.41861565, "volume": 141733.0}, {"date": "1997-10-03", "close": 0.40001051, "volume": 7525.0}, {"date": "1997-10-06", "close": 0.38140537, "volume": 33324.0}, {"date": "1997-10-07", "close": 0.38140537, "volume": null}, {"date": "1997-10-08", "close": 0.38140537, "volume": null}, {"date": "1997-10-09", "close": 0.413964365, "volume": 35474.0}, {"date": "1997-10-10", "close": 0.395359225, "volume": 2365.0}, {"date": "1997-10-13", "close": 0.38140537, "volume": 16125.0}, {"date": "1997-10-14", "close": 0.38140537, "volume": 7525.0}, {"date": "1997-10-15", "close": 0.3721028, "volume": 70948.0}, {"date": "1997-10-16", "close": 0.38140537, "volume": 118247.0}, {"date": "1997-10-17", "close": 0.36280023, "volume": 33862.0}, {"date": "1997-10-20", "close": 0.376754085, "volume": 214994.0}, {"date": "1997-10-21", "close": 0.3721028, "volume": 645.0}, {"date": "1997-10-22", "close": 0.39070794, "volume": 67794.0}, {"date": "1997-10-23", "close": 0.3721028, "volume": 30099.0}, {"date": "1997-10-24", "close": 0.3721028, "volume": 21039.0}, {"date": "1997-10-27", "close": 0.33489252, "volume": 117172.0}, {"date": "1997-10-28", "close": 0.33489252, "volume": null}, {"date": "1997-10-29", "close": 0.31628738, "volume": 11825.0}, {"date": "1997-10-30", "close": 0.31628738, "volume": 113947.0}, {"date": "1997-10-31", "close": 0.31628738, "volume": null}, {"date": "1997-11-03", "close": 0.33489252, "volume": 158021.0}, {"date": "1997-11-04", "close": 0.33489252, "volume": null}, {"date": "1997-11-05", "close": 0.33489252, "volume": 2580.0}, {"date": "1997-11-06", "close": 0.33489252, "volume": null}, {"date": "1997-11-07", "close": 0.33489252, "volume": 8600.0}, {"date": "1997-11-10", "close": 0.32558995, "volume": 26874.0}, {"date": "1997-11-11", "close": 0.32558995, "volume": 10320.0}, {"date": "1997-11-12", "close": 0.32558995, "volume": null}, {"date": "1997-11-13", "close": 0.29768224, "volume": 53641.0}, {"date": "1997-11-14", "close": 0.339543805, "volume": 78473.0}, {"date": "1997-11-17", "close": 0.339543805, "volume": null}, {"date": "1997-11-18", "close": 0.3721028, "volume": 32249.0}, {"date": "1997-11-19", "close": 0.3721028, "volume": 5375.0}, {"date": "1997-11-20", "close": 0.33489252, "volume": 13975.0}, {"date": "1997-11-21", "close": 0.35349766, "volume": 10750.0}, {"date": "1997-11-24", "close": 0.35349766, "volume": null}, {"date": "1997-11-25", "close": 0.3721028, "volume": 8600.0}, {"date": "1997-11-26", "close": 0.33489252, "volume": 4837.0}, {"date": "1997-11-27", "close": 0.33489252, "volume": 22574.0}, {"date": "1997-11-28", "close": 0.33489252, "volume": 23112.0}, {"date": "1997-12-01", "close": 0.33489252, "volume": 537.0}, {"date": "1997-12-02", "close": 0.32558995, "volume": 1075.0}, {"date": "1997-12-03", "close": 0.31628738, "volume": 107497.0}, {"date": "1997-12-04", "close": 0.31628738, "volume": null}, {"date": "1997-12-05", "close": 0.30698481, "volume": 10750.0}, {"date": "1997-12-08", "close": 0.311636095, "volume": 40743.0}, {"date": "1997-12-09", "close": 0.30698481, "volume": 1558.0}, {"date": "1997-12-10", "close": 0.30698481, "volume": null}, {"date": "1997-12-11", "close": 0.302333525, "volume": 21499.0}, {"date": "1997-12-12", "close": 0.2790771, "volume": 42436.0}, {"date": "1997-12-15", "close": 0.29768224, "volume": 77935.0}, {"date": "1997-12-16", "close": 0.29768224, "volume": 45364.0}, {"date": "1997-12-17", "close": 0.30698481, "volume": 116689.0}, {"date": "1997-12-18", "close": 0.31628738, "volume": 55899.0}, {"date": "1997-12-19", "close": 0.31628738, "volume": 27357.0}, {"date": "1997-12-22", "close": 0.31628738, "volume": null}, {"date": "1997-12-23", "close": 0.30698481, "volume": 215.0}, {"date": "1997-12-24", "close": 0.30698481, "volume": 24242.0}, {"date": "1997-12-25", "close": 0.30698481, "volume": null}, {"date": "1997-12-26", "close": 0.30698481, "volume": null}, {"date": "1997-12-29", "close": 0.30698481, "volume": 27949.0}, {"date": "1997-12-30", "close": 0.30698481, "volume": null}, {"date": "1997-12-31", "close": 0.30698481, "volume": null}, {"date": "1998-01-01", "close": 0.30698481, "volume": null}, {"date": "1998-01-02", "close": 0.30698481, "volume": 32808.0}, {"date": "1998-01-05", "close": 0.30698481, "volume": null}, {"date": "1998-01-06", "close": 0.30698481, "volume": 77398.0}, {"date": "1998-01-07", "close": 0.30698481, "volume": 80601.0}, {"date": "1998-01-08", "close": 0.30698481, "volume": 64498.0}, {"date": "1998-01-09", "close": 0.30698481, "volume": 43199.0}, {"date": "1998-01-12", "close": 0.30698481, "volume": null}, {"date": "1998-01-13", "close": 0.30698481, "volume": null}, {"date": "1998-01-14", "close": 0.30698481, "volume": null}, {"date": "1998-01-15", "close": 0.29768224, "volume": 10868.0}, {"date": "1998-01-16", "close": 0.29768224, "volume": 1024.0}, {"date": "1998-01-19", "close": 0.29768224, "volume": 10999.0}, {"date": "1998-01-20", "close": 0.29768224, "volume": 758.0}, {"date": "1998-01-21", "close": 0.29768224, "volume": null}, {"date": "1998-01-22", "close": 0.29768224, "volume": null}, {"date": "1998-01-23", "close": 0.29768224, "volume": null}, {"date": "1998-01-26", "close": 0.29768224, "volume": null}, {"date": "1998-01-27", "close": 0.29768224, "volume": 287335.0}, {"date": "1998-01-28", "close": 0.29768224, "volume": 21800.0}, {"date": "1998-01-29", "close": 0.29768224, "volume": 36549.0}, {"date": "1998-01-30", "close": 0.28837967, "volume": 2601.0}, {"date": "1998-02-02", "close": 0.28837967, "volume": 27949.0}, {"date": "1998-02-03", "close": 0.28837967, "volume": 16966.0}, {"date": "1998-02-04", "close": 0.28837967, "volume": 10750.0}, {"date": "1998-02-05", "close": 0.28837967, "volume": 10750.0}, {"date": "1998-02-06", "close": 0.28837967, "volume": 10750.0}, {"date": "1998-02-09", "close": 0.2790771, "volume": 5375.0}, {"date": "1998-02-10", "close": 0.28837967, "volume": 12900.0}, {"date": "1998-02-11", "close": 0.2790771, "volume": 10750.0}, {"date": "1998-02-12", "close": 0.28837967, "volume": 10750.0}, {"date": "1998-02-13", "close": 0.28837967, "volume": 122104.0}, {"date": "1998-02-16", "close": 0.28837967, "volume": 12900.0}, {"date": "1998-02-17", "close": 0.28837967, "volume": 49292.0}, {"date": "1998-02-18", "close": 0.29768224, "volume": 21499.0}, {"date": "1998-02-19", "close": 0.28837967, "volume": 95.0}, {"date": "1998-02-20", "close": 0.28837967, "volume": null}, {"date": "1998-02-23", "close": 0.28837967, "volume": 11287.0}, {"date": "1998-02-24", "close": 0.2790771, "volume": 3665.0}, {"date": "1998-02-25", "close": 0.2790771, "volume": 10750.0}, {"date": "1998-02-26", "close": 0.2790771, "volume": 7955.0}, {"date": "1998-02-27", "close": 0.2790771, "volume": 21714.0}, {"date": "1998-03-02", "close": 0.2790771, "volume": 3246.0}, {"date": "1998-03-03", "close": 0.2790771, "volume": null}, {"date": "1998-03-04", "close": 0.2790771, "volume": 53211.0}, {"date": "1998-03-05", "close": 0.2790771, "volume": null}, {"date": "1998-03-06", "close": 0.2790771, "volume": 21499.0}, {"date": "1998-03-09", "close": 0.283728385, "volume": 118247.0}, {"date": "1998-03-10", "close": 0.2790771, "volume": 153183.0}, {"date": "1998-03-11", "close": 0.2790771, "volume": null}, {"date": "1998-03-12", "close": 0.2790771, "volume": 5375.0}, {"date": "1998-03-13", "close": 0.2790771, "volume": null}, {"date": "1998-03-16", "close": 0.2790771, "volume": null}, {"date": "1998-03-17", "close": 0.2790771, "volume": 21499.0}, {"date": "1998-03-18", "close": 0.2790771, "volume": 35331.0}, {"date": "1998-03-19", "close": 0.2790771, "volume": null}, {"date": "1998-03-20", "close": 0.2790771, "volume": 39258.0}, {"date": "1998-03-23", "close": 0.2790771, "volume": 5805.0}, {"date": "1998-03-24", "close": 0.2790771, "volume": 12986.0}, {"date": "1998-03-25", "close": 0.2790771, "volume": 13889.0}, {"date": "1998-03-26", "close": 0.26977453, "volume": 7611.0}, {"date": "1998-03-27", "close": 0.26977453, "volume": 11077.0}, {"date": "1998-03-30", "close": 0.274425815, "volume": 138124.0}, {"date": "1998-03-31", "close": 0.30698481, "volume": 59790.0}, {"date": "1998-04-01", "close": 0.30698481, "volume": 7933.0}, {"date": "1998-04-02", "close": 0.2790771, "volume": 333.0}, {"date": "1998-04-03", "close": 0.2790771, "volume": null}, {"date": "1998-04-06", "close": 0.30698481, "volume": 180757.0}, {"date": "1998-04-07", "close": 0.30698481, "volume": 840467.0}, {"date": "1998-04-08", "close": 0.30698481, "volume": null}, {"date": "1998-04-09", "close": 0.30698481, "volume": 1277891.0}, {"date": "1998-04-10", "close": 0.30698481, "volume": null}, {"date": "1998-04-13", "close": 0.30698481, "volume": null}, {"date": "1998-04-14", "close": 0.30698481, "volume": 32572.0}, {"date": "1998-04-15", "close": 0.30698481, "volume": 4300.0}, {"date": "1998-04-16", "close": 0.30698481, "volume": 9516.0}, {"date": "1998-04-17", "close": 0.30698481, "volume": 48374.0}, {"date": "1998-04-20", "close": 0.29768224, "volume": 10750.0}, {"date": "1998-04-21", "close": 0.29768224, "volume": 5512.0}, {"date": "1998-04-22", "close": 0.283728385, "volume": 29562.0}, {"date": "1998-04-23", "close": 0.33489252, "volume": 30099.0}, {"date": "1998-04-24", "close": 0.33489252, "volume": 99865.0}, {"date": "1998-04-27", "close": 0.35349766, "volume": 32249.0}, {"date": "1998-04-28", "close": 0.35349766, "volume": 32249.0}, {"date": "1998-04-29", "close": 0.34419509, "volume": 21822.0}, {"date": "1998-04-30", "close": 0.35349766, "volume": 3225.0}, {"date": "1998-05-01", "close": 0.3721028, "volume": 8600.0}, {"date": "1998-05-04", "close": 0.3721028, "volume": null}, {"date": "1998-05-05", "close": 0.36280023, "volume": 2150.0}, {"date": "1998-05-06", "close": 0.36280023, "volume": null}, {"date": "1998-05-07", "close": 0.34419509, "volume": 2580.0}, {"date": "1998-05-08", "close": 0.35349766, "volume": 26387.0}, {"date": "1998-05-11", "close": 0.35349766, "volume": 18237.0}, {"date": "1998-05-12", "close": 0.35349766, "volume": null}, {"date": "1998-05-13", "close": 0.35349766, "volume": 53749.0}, {"date": "1998-05-14", "close": 0.35349766, "volume": null}, {"date": "1998-05-15", "close": 0.33489252, "volume": 387.0}, {"date": "1998-05-18", "close": 0.33489252, "volume": null}, {"date": "1998-05-19", "close": 0.33489252, "volume": 3483.0}, {"date": "1998-05-20", "close": 0.34419509, "volume": 125778.0}, {"date": "1998-05-21", "close": 0.34419509, "volume": null}, {"date": "1998-05-22", "close": 0.34419509, "volume": null}, {"date": "1998-05-25", "close": 0.29768224, "volume": 12046.0}, {"date": "1998-05-26", "close": 0.29768224, "volume": null}, {"date": "1998-05-27", "close": 0.29768224, "volume": null}, {"date": "1998-05-28", "close": 0.28837967, "volume": 10750.0}, {"date": "1998-05-29", "close": 0.30698481, "volume": 56329.0}, {"date": "1998-06-01", "close": 0.30698481, "volume": null}, {"date": "1998-06-02", "close": 0.30698481, "volume": null}, {"date": "1998-06-03", "close": 0.311636095, "volume": 9675.0}, {"date": "1998-06-04", "close": 0.29768224, "volume": 1528.0}, {"date": "1998-06-05", "close": 0.29768224, "volume": 69020.0}, {"date": "1998-06-08", "close": 0.29768224, "volume": null}, {"date": "1998-06-09", "close": 0.29768224, "volume": null}, {"date": "1998-06-10", "close": 0.29768224, "volume": null}, {"date": "1998-06-11", "close": 0.293030955, "volume": 125140.0}, {"date": "1998-06-12", "close": 0.2790771, "volume": 25799.0}, {"date": "1998-06-15", "close": 0.2790771, "volume": 86059.0}, {"date": "1998-06-16", "close": 0.293030955, "volume": 2384.0}, {"date": "1998-06-17", "close": 0.293030955, "volume": null}, {"date": "1998-06-18", "close": 0.2790771, "volume": 2150.0}, {"date": "1998-06-19", "close": 0.26977453, "volume": 4300.0}, {"date": "1998-06-22", "close": 0.274425815, "volume": 35044.0}, {"date": "1998-06-23", "close": 0.26977453, "volume": 44719.0}, {"date": "1998-06-24", "close": 0.2790771, "volume": 22574.0}, {"date": "1998-06-25", "close": 0.274425815, "volume": 53749.0}, {"date": "1998-06-26", "close": 0.274425815, "volume": null}, {"date": "1998-06-29", "close": 0.2790771, "volume": 302067.0}, {"date": "1998-06-30", "close": 0.295821726, "volume": 44611.0}, {"date": "1998-07-01", "close": 0.29768224, "volume": 2150.0}, {"date": "1998-07-02", "close": 0.293030955, "volume": 1075.0}, {"date": "1998-07-03", "close": 0.2790771, "volume": 1720.0}, {"date": "1998-07-06", "close": 0.2790771, "volume": null}, {"date": "1998-07-07", "close": 0.2790771, "volume": null}, {"date": "1998-07-08", "close": 0.26047196, "volume": 32288.0}, {"date": "1998-07-09", "close": 0.26047196, "volume": null}, {"date": "1998-07-10", "close": 0.2790771, "volume": 5375.0}, {"date": "1998-07-13", "close": 0.2790771, "volume": 391.0}, {"date": "1998-07-14", "close": 0.2790771, "volume": null}, {"date": "1998-07-15", "close": 0.26977453, "volume": 645.0}, {"date": "1998-07-16", "close": 0.2790771, "volume": 20248.0}, {"date": "1998-07-17", "close": 0.29768224, "volume": 16125.0}, {"date": "1998-07-20", "close": 0.32558995, "volume": 22843.0}, {"date": "1998-07-21", "close": 0.311636095, "volume": 11556.0}, {"date": "1998-07-22", "close": 0.311636095, "volume": 2150.0}, {"date": "1998-07-23", "close": 0.311636095, "volume": null}, {"date": "1998-07-24", "close": 0.311636095, "volume": null}, {"date": "1998-07-27", "close": 0.30698481, "volume": 3440.0}, {"date": "1998-07-28", "close": 0.29768224, "volume": 13760.0}, {"date": "1998-07-29", "close": 0.2790771, "volume": 6254.0}, {"date": "1998-07-30", "close": 0.2790771, "volume": null}, {"date": "1998-07-31", "close": 0.29768224, "volume": 10750.0}, {"date": "1998-08-03", "close": 0.29768224, "volume": null}, {"date": "1998-08-04", "close": 0.29768224, "volume": 1075.0}, {"date": "1998-08-05", "close": 0.29768224, "volume": null}, {"date": "1998-08-06", "close": 0.29768224, "volume": null}, {"date": "1998-08-07", "close": 0.29768224, "volume": null}, {"date": "1998-08-10", "close": 0.2790771, "volume": 8795.0}, {"date": "1998-08-11", "close": 0.28837967, "volume": 5375.0}, {"date": "1998-08-12", "close": 0.26977453, "volume": 3440.0}, {"date": "1998-08-13", "close": 0.26047196, "volume": 32249.0}, {"date": "1998-08-14", "close": 0.23256425, "volume": 144046.0}, {"date": "1998-08-17", "close": 0.26047196, "volume": 1075.0}, {"date": "1998-08-18", "close": 0.2790771, "volume": 147271.0}, {"date": "1998-08-19", "close": 0.2790771, "volume": null}, {"date": "1998-08-20", "close": 0.2790771, "volume": null}, {"date": "1998-08-21", "close": 0.26977453, "volume": 2150.0}, {"date": "1998-08-24", "close": 0.26047196, "volume": 955.0}, {"date": "1998-08-25", "close": 0.26047196, "volume": null}, {"date": "1998-08-26", "close": 0.24186682, "volume": 59635.0}, {"date": "1998-08-27", "close": 0.25116939, "volume": 645.0}, {"date": "1998-08-28", "close": 0.25116939, "volume": 2161.0}, {"date": "1998-08-31", "close": 0.26977453, "volume": 42023.0}, {"date": "1998-09-01", "close": 0.23256425, "volume": 4730.0}, {"date": "1998-09-02", "close": 0.23256425, "volume": 1075.0}, {"date": "1998-09-03", "close": 0.26977453, "volume": 107.0}, {"date": "1998-09-04", "close": 0.26977453, "volume": 2042.0}, {"date": "1998-09-07", "close": 0.26977453, "volume": null}, {"date": "1998-09-08", "close": 0.26977453, "volume": 10940.0}, {"date": "1998-09-09", "close": 0.26977453, "volume": 20424.0}, {"date": "1998-09-10", "close": 0.28837967, "volume": 32249.0}, {"date": "1998-09-11", "close": 0.28837967, "volume": 120272.0}, {"date": "1998-09-14", "close": 0.28837967, "volume": 1271.0}, {"date": "1998-09-15", "close": 0.26977453, "volume": 451.0}, {"date": "1998-09-16", "close": 0.26977453, "volume": null}, {"date": "1998-09-17", "close": 0.26977453, "volume": null}, {"date": "1998-09-18", "close": 0.2790771, "volume": 2150.0}, {"date": "1998-09-21", "close": 0.2790771, "volume": 53749.0}, {"date": "1998-09-22", "close": 0.2790771, "volume": 30595.0}, {"date": "1998-09-23", "close": 0.2790771, "volume": 25907.0}, {"date": "1998-09-24", "close": 0.2790771, "volume": 23649.0}, {"date": "1998-09-25", "close": 0.2790771, "volume": 21499.0}, {"date": "1998-09-28", "close": 0.2790771, "volume": 21499.0}, {"date": "1998-09-29", "close": 0.2790771, "volume": 28859.0}, {"date": "1998-09-30", "close": 0.26977453, "volume": 5375.0}, {"date": "1998-10-01", "close": 0.26977453, "volume": null}, {"date": "1998-10-02", "close": 0.26977453, "volume": null}, {"date": "1998-10-05", "close": 0.29768224, "volume": 5375.0}, {"date": "1998-10-06", "close": 0.29768224, "volume": null}, {"date": "1998-10-07", "close": 0.29768224, "volume": null}, {"date": "1998-10-08", "close": 0.29768224, "volume": null}, {"date": "1998-10-09", "close": 0.302333525, "volume": 29024.0}, {"date": "1998-10-12", "close": 0.302333525, "volume": null}, {"date": "1998-10-13", "close": 0.302333525, "volume": 2150.0}, {"date": "1998-10-14", "close": 0.29768224, "volume": 39774.0}, {"date": "1998-10-15", "close": 0.29768224, "volume": null}, {"date": "1998-10-16", "close": 0.29768224, "volume": null}, {"date": "1998-10-19", "close": 0.29768224, "volume": null}, {"date": "1998-10-20", "close": 0.2790771, "volume": 43.0}, {"date": "1998-10-21", "close": 0.29768224, "volume": 48443.0}, {"date": "1998-10-22", "close": 0.28837967, "volume": 21499.0}, {"date": "1998-10-23", "close": 0.29768224, "volume": 7794.0}, {"date": "1998-10-26", "close": 0.2790771, "volume": 1720.0}, {"date": "1998-10-27", "close": 0.2790771, "volume": null}, {"date": "1998-10-28", "close": 0.2790771, "volume": 190.0}, {"date": "1998-10-29", "close": 0.28837967, "volume": 2985.0}, {"date": "1998-10-30", "close": 0.29768224, "volume": 21499.0}, {"date": "1998-11-02", "close": 0.29768224, "volume": 23219.0}, {"date": "1998-11-03", "close": 0.29768224, "volume": null}, {"date": "1998-11-04", "close": 0.293030955, "volume": 2580.0}, {"date": "1998-11-05", "close": 0.29768224, "volume": 35044.0}, {"date": "1998-11-06", "close": 0.29768224, "volume": 16125.0}, {"date": "1998-11-09", "close": 0.29768224, "volume": null}, {"date": "1998-11-10", "close": 0.29768224, "volume": 10750.0}, {"date": "1998-11-11", "close": 0.29768224, "volume": null}, {"date": "1998-11-12", "close": 0.29768224, "volume": 7525.0}, {"date": "1998-11-13", "close": 0.29768224, "volume": 3225.0}, {"date": "1998-11-16", "close": 0.29768224, "volume": null}, {"date": "1998-11-17", "close": 0.29768224, "volume": null}, {"date": "1998-11-18", "close": 0.29768224, "volume": 21499.0}, {"date": "1998-11-19", "close": 0.29768224, "volume": 53749.0}, {"date": "1998-11-20", "close": 0.29768224, "volume": 21499.0}, {"date": "1998-11-23", "close": 0.29768224, "volume": 32249.0}, {"date": "1998-11-24", "close": 0.29768224, "volume": null}, {"date": "1998-11-25", "close": 0.29768224, "volume": null}, {"date": "1998-11-26", "close": 0.302333525, "volume": 210585.0}, {"date": "1998-11-27", "close": 0.302333525, "volume": 14648.0}, {"date": "1998-11-30", "close": 0.302333525, "volume": null}, {"date": "1998-12-01", "close": 0.293030955, "volume": 11962.0}, {"date": "1998-12-02", "close": 0.30698481, "volume": 68829.0}, {"date": "1998-12-03", "close": 0.30698481, "volume": 39390.0}, {"date": "1998-12-04", "close": 0.30698481, "volume": null}, {"date": "1998-12-07", "close": 0.30698481, "volume": 26874.0}, {"date": "1998-12-08", "close": 0.30698481, "volume": 11825.0}, {"date": "1998-12-09", "close": 0.28837967, "volume": 42999.0}, {"date": "1998-12-10", "close": 0.29768224, "volume": 3440.0}, {"date": "1998-12-11", "close": 0.31628738, "volume": 23649.0}, {"date": "1998-12-14", "close": 0.31628738, "volume": null}, {"date": "1998-12-15", "close": 0.31628738, "volume": null}, {"date": "1998-12-16", "close": 0.302333525, "volume": 21499.0}, {"date": "1998-12-17", "close": 0.302333525, "volume": null}, {"date": "1998-12-18", "close": 0.28837967, "volume": 54824.0}, {"date": "1998-12-21", "close": 0.29768224, "volume": 32249.0}, {"date": "1998-12-22", "close": 0.30698481, "volume": 21499.0}, {"date": "1998-12-23", "close": 0.29768224, "volume": 4085.0}, {"date": "1998-12-24", "close": 0.29768224, "volume": 126494.0}, {"date": "1998-12-25", "close": 0.29768224, "volume": null}, {"date": "1998-12-28", "close": 0.29768224, "volume": null}, {"date": "1998-12-29", "close": 0.29768224, "volume": null}, {"date": "1998-12-30", "close": 0.29768224, "volume": 1612.0}, {"date": "1998-12-31", "close": 0.28837967, "volume": 53779.0}, {"date": "1999-01-01", "close": 0.28837967, "volume": null}, {"date": "1999-01-04", "close": 0.28837967, "volume": null}, {"date": "1999-01-05", "close": 0.28837967, "volume": null}, {"date": "1999-01-06", "close": 0.28837967, "volume": 13975.0}, {"date": "1999-01-07", "close": 0.28837967, "volume": 2150.0}, {"date": "1999-01-08", "close": 0.2790771, "volume": 10750.0}, {"date": "1999-01-11", "close": 0.2790771, "volume": null}, {"date": "1999-01-12", "close": 0.283728385, "volume": 27949.0}, {"date": "1999-01-13", "close": 0.2790771, "volume": 3225.0}, {"date": "1999-01-14", "close": 0.283728385, "volume": 8600.0}, {"date": "1999-01-15", "close": 0.2790771, "volume": 21499.0}, {"date": "1999-01-18", "close": 0.2790771, "volume": 38699.0}, {"date": "1999-01-19", "close": 0.28837967, "volume": 31359.0}, {"date": "1999-01-20", "close": 0.28837967, "volume": null}, {"date": "1999-01-21", "close": 0.28837967, "volume": null}, {"date": "1999-01-22", "close": 0.28837967, "volume": 75052.0}, {"date": "1999-01-25", "close": 0.29768224, "volume": 32249.0}, {"date": "1999-01-26", "close": 0.29768224, "volume": null}, {"date": "1999-01-27", "close": 0.28837967, "volume": 66122.0}, {"date": "1999-01-28", "close": 0.28837967, "volume": null}, {"date": "1999-01-29", "close": 0.28837967, "volume": 41376.0}, {"date": "1999-02-01", "close": 0.28837967, "volume": 6450.0}, {"date": "1999-02-02", "close": 0.28837967, "volume": 37686.0}, {"date": "1999-02-03", "close": 0.2790771, "volume": 2150.0}, {"date": "1999-02-04", "close": 0.28837967, "volume": 10750.0}, {"date": "1999-02-05", "close": 0.28837967, "volume": 76587.0}, {"date": "1999-02-08", "close": 0.311636095, "volume": 64498.0}, {"date": "1999-02-09", "close": 0.311636095, "volume": 10750.0}, {"date": "1999-02-10", "close": 0.2790771, "volume": 107497.0}, {"date": "1999-02-11", "close": 0.28837967, "volume": 9191.0}, {"date": "1999-02-12", "close": 0.2790771, "volume": 1075.0}, {"date": "1999-02-15", "close": 0.29768224, "volume": 60670.0}, {"date": "1999-02-16", "close": 0.29768224, "volume": null}, {"date": "1999-02-17", "close": 0.29768224, "volume": 4608.0}, {"date": "1999-02-18", "close": 0.28837967, "volume": 16891.0}, {"date": "1999-02-19", "close": 0.28837967, "volume": null}, {"date": "1999-02-22", "close": 0.26977453, "volume": 32249.0}, {"date": "1999-02-23", "close": 0.2790771, "volume": 21499.0}, {"date": "1999-02-24", "close": 0.28837967, "volume": 10764.0}, {"date": "1999-02-25", "close": 0.2790771, "volume": 38591.0}, {"date": "1999-02-26", "close": 0.2790771, "volume": null}, {"date": "1999-03-01", "close": 0.2790771, "volume": null}, {"date": "1999-03-02", "close": 0.274425815, "volume": 537.0}, {"date": "1999-03-03", "close": 0.2790771, "volume": 80623.0}, {"date": "1999-03-04", "close": 0.2790771, "volume": null}, {"date": "1999-03-05", "close": 0.274425815, "volume": 67293.0}, {"date": "1999-03-08", "close": 0.274425815, "volume": null}, {"date": "1999-03-09", "close": 0.26977453, "volume": 5434.0}, {"date": "1999-03-10", "close": 0.26977453, "volume": 13666.0}, {"date": "1999-03-11", "close": 0.2790771, "volume": 77398.0}, {"date": "1999-03-12", "close": 0.2790771, "volume": null}, {"date": "1999-03-15", "close": 0.26977453, "volume": 32249.0}, {"date": "1999-03-16", "close": 0.26047196, "volume": 37624.0}, {"date": "1999-03-17", "close": 0.25116939, "volume": 2815.0}, {"date": "1999-03-18", "close": 0.26047196, "volume": 188530.0}, {"date": "1999-03-19", "close": 0.24186682, "volume": 1075.0}, {"date": "1999-03-22", "close": 0.24186682, "volume": 210.0}, {"date": "1999-03-23", "close": 0.24186682, "volume": null}, {"date": "1999-03-24", "close": 0.24186682, "volume": null}, {"date": "1999-03-25", "close": 0.25116939, "volume": 159374.0}, {"date": "1999-03-26", "close": 0.25116939, "volume": null}, {"date": "1999-03-29", "close": 0.24186682, "volume": 10750.0}, {"date": "1999-03-30", "close": 0.23256425, "volume": 10750.0}, {"date": "1999-03-31", "close": 0.23256425, "volume": null}, {"date": "1999-04-01", "close": 0.24186682, "volume": 41127.0}, {"date": "1999-04-02", "close": 0.24186682, "volume": null}, {"date": "1999-04-05", "close": 0.24186682, "volume": null}, {"date": "1999-04-06", "close": 0.26047196, "volume": 41924.0}, {"date": "1999-04-07", "close": 0.24186682, "volume": 26874.0}, {"date": "1999-04-08", "close": 0.255820675, "volume": 10750.0}, {"date": "1999-04-09", "close": 0.255820675, "volume": null}, {"date": "1999-04-12", "close": 0.255820675, "volume": null}, {"date": "1999-04-13", "close": 0.255820675, "volume": null}, {"date": "1999-04-14", "close": 0.26047196, "volume": 75248.0}, {"date": "1999-04-15", "close": 0.26047196, "volume": null}, {"date": "1999-04-16", "close": 0.255820675, "volume": 64498.0}, {"date": "1999-04-19", "close": 0.246518105, "volume": 12621.0}, {"date": "1999-04-20", "close": 0.25116939, "volume": 22574.0}, {"date": "1999-04-21", "close": 0.25116939, "volume": null}, {"date": "1999-04-22", "close": 0.23256425, "volume": 47299.0}, {"date": "1999-04-23", "close": 0.24186682, "volume": 21499.0}, {"date": "1999-04-26", "close": 0.24186682, "volume": null}, {"date": "1999-04-27", "close": 0.24186682, "volume": 1612.0}, {"date": "1999-04-28", "close": 0.25116939, "volume": 10750.0}, {"date": "1999-04-29", "close": 0.24186682, "volume": 17389.0}, {"date": "1999-04-30", "close": 0.24186682, "volume": 33603.0}, {"date": "1999-05-03", "close": 0.24186682, "volume": null}, {"date": "1999-05-04", "close": 0.24186682, "volume": 27412.0}, {"date": "1999-05-05", "close": 0.24186682, "volume": 45149.0}, {"date": "1999-05-06", "close": 0.25116939, "volume": 42525.0}, {"date": "1999-05-07", "close": 0.24186682, "volume": 107390.0}, {"date": "1999-05-10", "close": 0.227912965, "volume": 12971.0}, {"date": "1999-05-11", "close": 0.227912965, "volume": null}, {"date": "1999-05-12", "close": 0.23256425, "volume": 155799.0}, {"date": "1999-05-13", "close": 0.227912965, "volume": 3584.0}, {"date": "1999-05-14", "close": 0.22326168, "volume": 10750.0}, {"date": "1999-05-17", "close": 0.22326168, "volume": 2328.0}, {"date": "1999-05-18", "close": 0.22326168, "volume": 15409.0}, {"date": "1999-05-19", "close": 0.21395911, "volume": 215.0}, {"date": "1999-05-20", "close": 0.21395911, "volume": null}, {"date": "1999-05-21", "close": 0.209307825, "volume": 42999.0}, {"date": "1999-05-24", "close": 0.21395911, "volume": 1075.0}, {"date": "1999-05-25", "close": 0.21395911, "volume": null}, {"date": "1999-05-26", "close": 0.20465654, "volume": 21714.0}, {"date": "1999-05-27", "close": 0.20465654, "volume": null}, {"date": "1999-05-28", "close": 0.21395911, "volume": 32249.0}, {"date": "1999-05-31", "close": 0.21395911, "volume": 4622.0}, {"date": "1999-06-01", "close": 0.21395911, "volume": null}, {"date": "1999-06-02", "close": 0.20465654, "volume": 860.0}, {"date": "1999-06-03", "close": 0.20465654, "volume": 860.0}, {"date": "1999-06-04", "close": 0.20465654, "volume": 215.0}, {"date": "1999-06-07", "close": 0.20465654, "volume": null}, {"date": "1999-06-08", "close": 0.19535397, "volume": 75486.0}, {"date": "1999-06-09", "close": 0.200005255, "volume": 20424.0}, {"date": "1999-06-10", "close": 0.19535397, "volume": 16125.0}, {"date": "1999-06-11", "close": 0.1860514, "volume": 26874.0}, {"date": "1999-06-14", "close": 0.1860514, "volume": null}, {"date": "1999-06-15", "close": 0.1860514, "volume": 10750.0}, {"date": "1999-06-16", "close": 0.1860514, "volume": null}, {"date": "1999-06-17", "close": 0.17674883, "volume": 66648.0}, {"date": "1999-06-18", "close": 0.17674883, "volume": 128459.0}, {"date": "1999-06-21", "close": 0.17674883, "volume": 112872.0}, {"date": "1999-06-22", "close": 0.1860514, "volume": 26444.0}, {"date": "1999-06-23", "close": 0.1860514, "volume": 118247.0}, {"date": "1999-06-24", "close": 0.17674883, "volume": 153721.0}, {"date": "1999-06-25", "close": 0.15814369, "volume": 107497.0}, {"date": "1999-06-28", "close": 0.15814369, "volume": 55899.0}, {"date": "1999-06-29", "close": 0.14884112, "volume": 121472.0}, {"date": "1999-06-30", "close": 0.13953855, "volume": 948448.0}, {"date": "1999-07-01", "close": 0.14884112, "volume": 53749.0}, {"date": "1999-07-02", "close": 0.15814369, "volume": 86213.0}, {"date": "1999-07-05", "close": 0.15814369, "volume": 34937.0}, {"date": "1999-07-06", "close": 0.14884112, "volume": 112872.0}, {"date": "1999-07-07", "close": 0.14884112, "volume": 188478.0}, {"date": "1999-07-08", "close": 0.13953855, "volume": 96747.0}, {"date": "1999-07-09", "close": 0.13953855, "volume": 42999.0}, {"date": "1999-07-12", "close": 0.13953855, "volume": 91373.0}, {"date": "1999-07-13", "close": 0.144189835, "volume": 46439.0}, {"date": "1999-07-14", "close": 0.144189835, "volume": 41193.0}, {"date": "1999-07-15", "close": 0.144189835, "volume": 10750.0}, {"date": "1999-07-16", "close": 0.13953855, "volume": 32249.0}, {"date": "1999-07-19", "close": 0.144189835, "volume": 172152.0}, {"date": "1999-07-20", "close": 0.144189835, "volume": 204245.0}, {"date": "1999-07-21", "close": 0.153492405, "volume": 129265.0}, {"date": "1999-07-22", "close": 0.15814369, "volume": 81698.0}, {"date": "1999-07-23", "close": 0.15814369, "volume": 34399.0}, {"date": "1999-07-26", "close": 0.153492405, "volume": 221175.0}, {"date": "1999-07-27", "close": 0.153492405, "volume": 45149.0}, {"date": "1999-07-28", "close": 0.153492405, "volume": 14243.0}, {"date": "1999-07-29", "close": 0.153492405, "volume": null}, {"date": "1999-07-30", "close": 0.153492405, "volume": 268743.0}, {"date": "1999-08-02", "close": 0.14884112, "volume": 92448.0}, {"date": "1999-08-03", "close": 0.14884112, "volume": 55307.0}, {"date": "1999-08-04", "close": 0.144189835, "volume": 14566.0}, {"date": "1999-08-05", "close": 0.14884112, "volume": 71969.0}, {"date": "1999-08-06", "close": 0.14884112, "volume": 107497.0}, {"date": "1999-08-09", "close": 0.15814369, "volume": 591.0}, {"date": "1999-08-10", "close": 0.15814369, "volume": null}, {"date": "1999-08-11", "close": 0.15814369, "volume": 2150.0}, {"date": "1999-08-12", "close": 0.13953855, "volume": 53749.0}, {"date": "1999-08-13", "close": 0.14884112, "volume": 26874.0}, {"date": "1999-08-16", "close": 0.14884112, "volume": 16662.0}, {"date": "1999-08-17", "close": 0.14884112, "volume": null}, {"date": "1999-08-18", "close": 0.13953855, "volume": 127240.0}, {"date": "1999-08-19", "close": 0.13953855, "volume": null}, {"date": "1999-08-20", "close": 0.13953855, "volume": 107497.0}, {"date": "1999-08-23", "close": 0.14884112, "volume": 105966.0}, {"date": "1999-08-24", "close": 0.16744626, "volume": 106919.0}, {"date": "1999-08-25", "close": 0.15814369, "volume": 182715.0}, {"date": "1999-08-26", "close": 0.15814369, "volume": null}, {"date": "1999-08-27", "close": 0.15814369, "volume": 43556.0}, {"date": "1999-08-30", "close": 0.15814369, "volume": 4818.0}, {"date": "1999-08-31", "close": 0.15814369, "volume": null}, {"date": "1999-09-01", "close": 0.15814369, "volume": null}, {"date": "1999-09-02", "close": 0.153492405, "volume": 107497.0}, {"date": "1999-09-03", "close": 0.13953855, "volume": 21499.0}, {"date": "1999-09-06", "close": 0.15814369, "volume": 84942.0}, {"date": "1999-09-07", "close": 0.153492405, "volume": 3743.0}, {"date": "1999-09-08", "close": 0.153492405, "volume": 8600.0}, {"date": "1999-09-09", "close": 0.13953855, "volume": 76860.0}, {"date": "1999-09-10", "close": 0.13953855, "volume": 193495.0}, {"date": "1999-09-13", "close": 0.13953855, "volume": 2687.0}, {"date": "1999-09-14", "close": 0.14884112, "volume": 107497.0}, {"date": "1999-09-15", "close": 0.14884112, "volume": 275730.0}, {"date": "1999-09-16", "close": 0.15814369, "volume": 21499.0}, {"date": "1999-09-17", "close": 0.15814369, "volume": 208564.0}, {"date": "1999-09-20", "close": 0.15814369, "volume": 140296.0}, {"date": "1999-09-21", "close": 0.15814369, "volume": 40300.0}, {"date": "1999-09-22", "close": 0.153492405, "volume": 96747.0}, {"date": "1999-09-23", "close": 0.153492405, "volume": null}, {"date": "1999-09-24", "close": 0.14884112, "volume": 83955.0}, {"date": "1999-09-27", "close": 0.15814369, "volume": 311742.0}, {"date": "1999-09-28", "close": 0.17674883, "volume": 435773.0}, {"date": "1999-09-29", "close": 0.200005255, "volume": 581432.0}, {"date": "1999-09-30", "close": 0.19535397, "volume": 219691.0}, {"date": "1999-10-01", "close": 0.190702685, "volume": 26874.0}, {"date": "1999-10-04", "close": 0.1860514, "volume": 32249.0}, {"date": "1999-10-05", "close": 0.190702685, "volume": 18490.0}, {"date": "1999-10-06", "close": 0.1860514, "volume": 59016.0}, {"date": "1999-10-07", "close": 0.190702685, "volume": 8600.0}, {"date": "1999-10-08", "close": 0.181400115, "volume": 92981.0}, {"date": "1999-10-11", "close": 0.172097545, "volume": 86540.0}, {"date": "1999-10-12", "close": 0.17674883, "volume": 54824.0}, {"date": "1999-10-13", "close": 0.17674883, "volume": null}, {"date": "1999-10-14", "close": 0.17674883, "volume": null}, {"date": "1999-10-15", "close": 0.16744626, "volume": 40956.0}, {"date": "1999-10-18", "close": 0.16744626, "volume": null}, {"date": "1999-10-19", "close": 0.16744626, "volume": null}, {"date": "1999-10-20", "close": 0.16744626, "volume": 3762.0}, {"date": "1999-10-21", "close": 0.16744626, "volume": 21499.0}, {"date": "1999-10-22", "close": 0.16744626, "volume": null}, {"date": "1999-10-25", "close": 0.15814369, "volume": 38269.0}, {"date": "1999-10-26", "close": 0.15814369, "volume": 26874.0}, {"date": "1999-10-27", "close": 0.15814369, "volume": 3440.0}, {"date": "1999-10-28", "close": 0.15814369, "volume": 10750.0}, {"date": "1999-10-29", "close": 0.162794975, "volume": 69873.0}, {"date": "1999-11-01", "close": 0.162794975, "volume": null}, {"date": "1999-11-02", "close": 0.162794975, "volume": null}, {"date": "1999-11-03", "close": 0.162794975, "volume": null}, {"date": "1999-11-04", "close": 0.162794975, "volume": null}, {"date": "1999-11-05", "close": 0.162794975, "volume": null}, {"date": "1999-11-08", "close": 0.162794975, "volume": 69873.0}, {"date": "1999-11-09", "close": 0.162794975, "volume": null}, {"date": "1999-11-10", "close": 0.15814369, "volume": 1290.0}, {"date": "1999-11-11", "close": 0.15814369, "volume": null}, {"date": "1999-11-12", "close": 0.15814369, "volume": 10750.0}, {"date": "1999-11-16", "close": 0.15814369, "volume": null}, {"date": "1999-11-17", "close": 0.144189835, "volume": 37624.0}, {"date": "1999-11-18", "close": 0.144189835, "volume": null}, {"date": "1999-11-19", "close": 0.144189835, "volume": null}, {"date": "1999-11-22", "close": 0.144189835, "volume": null}, {"date": "1999-11-23", "close": 0.144189835, "volume": null}, {"date": "1999-11-24", "close": 0.14884112, "volume": 16125.0}, {"date": "1999-11-25", "close": 0.14884112, "volume": 37624.0}, {"date": "1999-11-26", "close": 0.15814369, "volume": 274118.0}, {"date": "1999-11-29", "close": 0.15814369, "volume": 75248.0}, {"date": "1999-11-30", "close": 0.15814369, "volume": null}, {"date": "1999-12-01", "close": 0.16744626, "volume": 227894.0}, {"date": "1999-12-02", "close": 0.16744626, "volume": 10750.0}, {"date": "1999-12-03", "close": 0.16744626, "volume": 310129.0}, {"date": "1999-12-06", "close": 0.16744626, "volume": 58712.0}, {"date": "1999-12-07", "close": 0.16744626, "volume": null}, {"date": "1999-12-08", "close": 0.16744626, "volume": 1702407.0}, {"date": "1999-12-09", "close": 0.172097545, "volume": 37624.0}, {"date": "1999-12-10", "close": 0.16744626, "volume": 41924.0}, {"date": "1999-12-13", "close": 0.16744626, "volume": null}, {"date": "1999-12-14", "close": 0.16744626, "volume": 569735.0}, {"date": "1999-12-15", "close": 0.162794975, "volume": 290.0}, {"date": "1999-12-16", "close": 0.162794975, "volume": 14512.0}, {"date": "1999-12-17", "close": 0.162794975, "volume": 6697.0}, {"date": "1999-12-20", "close": 0.162794975, "volume": null}, {"date": "1999-12-21", "close": 0.162794975, "volume": null}, {"date": "1999-12-22", "close": 0.15814369, "volume": 10750.0}, {"date": "1999-12-23", "close": 0.14884112, "volume": 74173.0}, {"date": "1999-12-24", "close": 0.17674883, "volume": 141689.0}, {"date": "1999-12-27", "close": 0.17674883, "volume": null}, {"date": "1999-12-28", "close": 0.17674883, "volume": null}, {"date": "1999-12-29", "close": 0.13953855, "volume": 55899.0}, {"date": "1999-12-30", "close": 0.1860514, "volume": 16125.0}, {"date": "1999-12-31", "close": 0.1860514, "volume": null}, {"date": "2000-01-03", "close": 0.1860514, "volume": null}, {"date": "2000-01-04", "close": 0.1860514, "volume": 5375.0}, {"date": "2000-01-05", "close": 0.1860514, "volume": null}, {"date": "2000-01-06", "close": 0.17674883, "volume": 222519.0}, {"date": "2000-01-07", "close": 0.17674883, "volume": null}, {"date": "2000-01-10", "close": 0.17674883, "volume": 19349.0}, {"date": "2000-01-11", "close": 0.17674883, "volume": 35474.0}, {"date": "2000-01-12", "close": 0.17674883, "volume": null}, {"date": "2000-01-13", "close": 0.17674883, "volume": null}, {"date": "2000-01-14", "close": 0.17674883, "volume": 118247.0}, {"date": "2000-01-17", "close": 0.16744626, "volume": 5375.0}, {"date": "2000-01-18", "close": 0.16744626, "volume": 29024.0}, {"date": "2000-01-19", "close": 0.16744626, "volume": null}, {"date": "2000-01-20", "close": 0.16744626, "volume": 21499.0}, {"date": "2000-01-21", "close": 0.15814369, "volume": 193628.0}, {"date": "2000-01-24", "close": 0.17674883, "volume": 209984.0}, {"date": "2000-01-25", "close": 0.1860514, "volume": 524944.0}, {"date": "2000-01-26", "close": 0.1860514, "volume": null}, {"date": "2000-01-27", "close": 0.181400115, "volume": 77536.0}, {"date": "2000-01-28", "close": 0.1860514, "volume": 295713.0}, {"date": "2000-01-31", "close": 0.20465654, "volume": 371940.0}, {"date": "2000-02-01", "close": 0.20465654, "volume": 66648.0}, {"date": "2000-02-02", "close": 0.203726283, "volume": 219603.0}, {"date": "2000-02-03", "close": 0.19535397, "volume": 73865.0}, {"date": "2000-02-07", "close": 0.20465654, "volume": 134276.0}, {"date": "2000-02-08", "close": 0.1860514, "volume": 35259.0}, {"date": "2000-02-09", "close": 0.1860514, "volume": 32249.0}, {"date": "2000-02-10", "close": 0.1860514, "volume": 24456.0}, {"date": "2000-02-11", "close": 0.17674883, "volume": 64498.0}, {"date": "2000-02-14", "close": 0.17674883, "volume": 32249.0}, {"date": "2000-02-16", "close": 0.16744626, "volume": 18543.0}, {"date": "2000-02-17", "close": 0.17674883, "volume": 171995.0}, {"date": "2000-02-21", "close": 0.17674883, "volume": 96747.0}, {"date": "2000-02-23", "close": 0.20465654, "volume": 720118.0}, {"date": "2000-02-24", "close": 0.1860514, "volume": 291430.0}, {"date": "2000-02-25", "close": 0.20465654, "volume": 101461.0}, {"date": "2000-02-28", "close": 0.19535397, "volume": 386990.0}, {"date": "2000-02-29", "close": 0.20465654, "volume": 47191.0}, {"date": "2000-03-01", "close": 0.19535397, "volume": 78489.0}, {"date": "2000-03-02", "close": 0.1860514, "volume": 111797.0}, {"date": "2000-03-03", "close": 0.20465654, "volume": 95234.0}, {"date": "2000-03-06", "close": 0.200005255, "volume": 116849.0}, {"date": "2000-03-07", "close": 0.19535397, "volume": 47653.0}, {"date": "2000-03-08", "close": 0.1860514, "volume": 92886.0}, {"date": "2000-03-09", "close": 0.200005255, "volume": 57793.0}, {"date": "2000-03-10", "close": 0.200005255, "volume": 54824.0}, {"date": "2000-03-13", "close": 0.19535397, "volume": 59123.0}, {"date": "2000-03-14", "close": 0.19535397, "volume": 144840.0}, {"date": "2000-03-15", "close": 0.20465654, "volume": 98663.0}, {"date": "2000-03-16", "close": 0.209307825, "volume": 119680.0}, {"date": "2000-03-17", "close": 0.209307825, "volume": 393956.0}, {"date": "2000-03-20", "close": 0.22326168, "volume": 175449.0}, {"date": "2000-03-21", "close": 0.20465654, "volume": 80664.0}, {"date": "2000-03-22", "close": 0.20465654, "volume": 2388.0}, {"date": "2000-03-23", "close": 0.19535397, "volume": 178575.0}, {"date": "2000-03-24", "close": 0.19535397, "volume": 72561.0}, {"date": "2000-03-27", "close": 0.19535397, "volume": 20747.0}, {"date": "2000-03-28", "close": 0.19535397, "volume": 72776.0}, {"date": "2000-03-29", "close": 0.190702685, "volume": 92448.0}, {"date": "2000-03-30", "close": 0.1860514, "volume": 153721.0}, {"date": "2000-03-31", "close": 0.200005255, "volume": 12362.0}, {"date": "2000-04-03", "close": 0.1860514, "volume": 107694.0}, {"date": "2000-04-04", "close": 0.1860514, "volume": 42999.0}, {"date": "2000-04-05", "close": 0.181400115, "volume": 19153.0}, {"date": "2000-04-07", "close": 0.1860514, "volume": 1174684.0}, {"date": "2000-04-10", "close": 0.21395911, "volume": 238334.0}, {"date": "2000-04-11", "close": 0.20465654, "volume": 53480.0}, {"date": "2000-04-12", "close": 0.1860514, "volume": 495815.0}, {"date": "2000-04-13", "close": 0.1860514, "volume": 305023.0}, {"date": "2000-04-14", "close": 0.18115533, "volume": 112335.0}, {"date": "2000-04-17", "close": 0.18115533, "volume": 262439.0}, {"date": "2000-04-18", "close": 0.18605142, "volume": 139908.0}, {"date": "2000-04-19", "close": 0.18115533, "volume": 37561.0}, {"date": "2000-04-20", "close": 0.18605142, "volume": 18354.0}, {"date": "2000-04-26", "close": 0.188989074, "volume": 46388.0}, {"date": "2000-04-27", "close": 0.18115533, "volume": 92498.0}, {"date": "2000-04-28", "close": 0.18115533, "volume": 159004.0}, {"date": "2000-05-01", "close": 0.18605142, "volume": 116726.0}, {"date": "2000-05-02", "close": 0.18605142, "volume": 10212.0}, {"date": "2000-05-03", "close": 0.17625924, "volume": 11263.0}, {"date": "2000-05-04", "close": 0.17625924, "volume": 41870.0}, {"date": "2000-05-05", "close": 0.17625924, "volume": 12255.0}, {"date": "2000-05-08", "close": 0.17625924, "volume": 74549.0}, {"date": "2000-05-09", "close": 0.16646706, "volume": 5106.0}, {"date": "2000-05-11", "close": 0.15667488, "volume": 61273.0}, {"date": "2000-05-12", "close": 0.15177879, "volume": 20424.0}, {"date": "2000-05-17", "close": 0.1468827, "volume": 30637.0}, {"date": "2000-05-18", "close": 0.1468827, "volume": 56732.0}, {"date": "2000-05-19", "close": 0.14198661, "volume": 6464.0}, {"date": "2000-05-22", "close": 0.13709052, "volume": 36682.0}, {"date": "2000-05-23", "close": 0.14198661, "volume": 37101.0}, {"date": "2000-05-24", "close": 0.14198661, "volume": 10212.0}, {"date": "2000-05-25", "close": 0.14198661, "volume": 59231.0}, {"date": "2000-05-29", "close": 0.14198661, "volume": 59639.0}, {"date": "2000-05-30", "close": 0.14198661, "volume": 17361.0}, {"date": "2000-05-31", "close": 0.13709052, "volume": 30637.0}, {"date": "2000-06-01", "close": 0.1468827, "volume": 15318.0}, {"date": "2000-06-02", "close": 0.1468827, "volume": 148077.0}, {"date": "2000-06-08", "close": 0.13219443, "volume": 246625.0}, {"date": "2000-06-09", "close": 0.1468827, "volume": 27573.0}, {"date": "2000-06-13", "close": 0.1468827, "volume": 36764.0}, {"date": "2000-06-14", "close": 0.13709052, "volume": 75.0}, {"date": "2000-06-15", "close": 0.13709052, "volume": 8987.0}, {"date": "2000-06-16", "close": 0.13709052, "volume": 27461.0}, {"date": "2000-06-19", "close": 0.14198661, "volume": 3244.0}, {"date": "2000-06-20", "close": 0.13709052, "volume": 30637.0}, {"date": "2000-06-21", "close": 0.13219443, "volume": 27937.0}, {"date": "2000-06-22", "close": 0.12240225, "volume": 73528.0}, {"date": "2000-06-26", "close": 0.11750616, "volume": 25531.0}, {"date": "2000-06-27", "close": 0.11261007, "volume": 1013717.0}, {"date": "2000-06-28", "close": 0.12729834, "volume": 67462.0}, {"date": "2000-06-29", "close": 0.12729834, "volume": 38235.0}, {"date": "2000-06-30", "close": 0.13709052, "volume": 51062.0}, {"date": "2000-07-03", "close": 0.12729834, "volume": 235903.0}, {"date": "2000-07-04", "close": 0.1468827, "volume": 13480.0}, {"date": "2000-07-05", "close": 0.1468827, "volume": 10218.0}, {"date": "2000-07-06", "close": 0.16646706, "volume": 63316.0}, {"date": "2000-07-07", "close": 0.16646706, "volume": 216016.0}, {"date": "2000-07-10", "close": 0.15667488, "volume": 64592.0}, {"date": "2000-07-11", "close": 0.1468827, "volume": 321139.0}, {"date": "2000-07-12", "close": 0.1468827, "volume": 284191.0}, {"date": "2000-07-13", "close": 0.15667488, "volume": 135516.0}, {"date": "2000-07-14", "close": 0.15177879, "volume": 14297.0}, {"date": "2000-07-17", "close": 0.15177879, "volume": 32986.0}, {"date": "2000-07-18", "close": 0.14198661, "volume": 193563.0}, {"date": "2000-07-19", "close": 0.15667488, "volume": 20424.0}, {"date": "2000-07-20", "close": 0.14198661, "volume": 102122.0}, {"date": "2000-07-21", "close": 0.15667488, "volume": 5106.0}, {"date": "2000-07-24", "close": 0.17136315, "volume": 482681.0}, {"date": "2000-07-25", "close": 0.17136315, "volume": 638571.0}, {"date": "2000-07-26", "close": 0.17625924, "volume": 185193.0}, {"date": "2000-07-27", "close": 0.17625924, "volume": 261433.0}, {"date": "2000-07-28", "close": 0.17136315, "volume": 82719.0}, {"date": "2000-07-31", "close": 0.16646706, "volume": 51061.0}, {"date": "2000-08-01", "close": 0.17136315, "volume": 54125.0}, {"date": "2000-08-02", "close": 0.16646706, "volume": 186327.0}, {"date": "2000-08-03", "close": 0.16646706, "volume": 630095.0}, {"date": "2000-08-04", "close": 0.17625924, "volume": 286734.0}, {"date": "2000-08-07", "close": 0.17625924, "volume": 23999.0}, {"date": "2000-08-08", "close": 0.17625924, "volume": 19403.0}, {"date": "2000-08-09", "close": 0.17136315, "volume": 40849.0}, {"date": "2000-08-10", "close": 0.15667488, "volume": 318154.0}, {"date": "2000-08-11", "close": 0.15177879, "volume": 35983.0}, {"date": "2000-08-14", "close": 0.15667488, "volume": 396915.0}, {"date": "2000-08-15", "close": 0.15177879, "volume": 107821.0}, {"date": "2000-08-16", "close": 0.15177879, "volume": 334961.0}, {"date": "2000-08-17", "close": 0.1468827, "volume": 215070.0}, {"date": "2000-08-18", "close": 0.15667488, "volume": 61273.0}, {"date": "2000-08-21", "close": 0.15177879, "volume": 102261.0}, {"date": "2000-08-22", "close": 0.15667488, "volume": 91771.0}, {"date": "2000-08-23", "close": 0.1468827, "volume": 117441.0}, {"date": "2000-08-24", "close": 0.1468827, "volume": 35743.0}, {"date": "2000-08-25", "close": 0.1468827, "volume": 83740.0}, {"date": "2000-08-28", "close": 0.15667488, "volume": 61273.0}, {"date": "2000-08-29", "close": 0.14198661, "volume": 103348.0}, {"date": "2000-08-30", "close": 0.14198661, "volume": 41226.0}, {"date": "2000-08-31", "close": 0.13709052, "volume": 61273.0}, {"date": "2000-09-01", "close": 0.1468827, "volume": 42004.0}, {"date": "2000-09-04", "close": 0.14198661, "volume": 3951.0}, {"date": "2000-09-05", "close": 0.15177879, "volume": 45030.0}, {"date": "2000-09-06", "close": 0.15177879, "volume": 6031.0}, {"date": "2000-09-07", "close": 0.13709052, "volume": 76750.0}, {"date": "2000-09-08", "close": 0.13709052, "volume": 56576.0}, {"date": "2000-09-12", "close": 0.13709052, "volume": 34242.0}, {"date": "2000-09-14", "close": 0.13709052, "volume": 55963.0}, {"date": "2000-09-15", "close": 0.12729834, "volume": 20453.0}, {"date": "2000-09-18", "close": 0.13709052, "volume": 137865.0}, {"date": "2000-09-22", "close": 0.12240225, "volume": 20424.0}, {"date": "2000-09-26", "close": 0.12729834, "volume": 39572.0}, {"date": "2000-09-28", "close": 0.12729834, "volume": 5455.0}, {"date": "2000-09-29", "close": 0.13709052, "volume": 153183.0}, {"date": "2000-10-02", "close": 0.13219443, "volume": 614598.0}, {"date": "2000-10-03", "close": 0.13219443, "volume": 25396.0}, {"date": "2000-10-04", "close": 0.11750616, "volume": 10212.0}, {"date": "2000-10-05", "close": 0.13709052, "volume": 61063.0}, {"date": "2000-10-06", "close": 0.14198661, "volume": 255612.0}, {"date": "2000-10-09", "close": 0.12729834, "volume": 95490.0}, {"date": "2000-10-10", "close": 0.13709052, "volume": 92312.0}, {"date": "2000-10-12", "close": 0.14198661, "volume": 10212.0}, {"date": "2000-10-13", "close": 0.13709052, "volume": 119483.0}, {"date": "2000-10-16", "close": 0.13709052, "volume": 10212.0}, {"date": "2000-10-17", "close": 0.13709052, "volume": 10212.0}, {"date": "2000-10-20", "close": 0.13709052, "volume": 25531.0}, {"date": "2000-10-23", "close": 0.1468827, "volume": 473694.0}, {"date": "2000-10-24", "close": 0.1468827, "volume": 83275.0}, {"date": "2000-10-25", "close": 0.14198661, "volume": 138826.0}, {"date": "2000-10-26", "close": 0.1468827, "volume": 10212.0}, {"date": "2000-10-27", "close": 0.14198661, "volume": 44984.0}, {"date": "2000-10-30", "close": 0.14198661, "volume": 16290.0}, {"date": "2000-10-31", "close": 0.14198661, "volume": 85833.0}, {"date": "2000-11-01", "close": 0.13709052, "volume": 51061.0}, {"date": "2000-11-02", "close": 0.1468827, "volume": 220074.0}, {"date": "2000-11-03", "close": 0.15667488, "volume": 401740.0}, {"date": "2000-11-06", "close": 0.16157097, "volume": 158953.0}, {"date": "2000-11-07", "close": 0.16157097, "volume": 41870.0}, {"date": "2000-11-08", "close": 0.16646706, "volume": 91910.0}, {"date": "2000-11-09", "close": 0.15667488, "volume": 54738.0}, {"date": "2000-11-10", "close": 0.15667488, "volume": 45945.0}, {"date": "2000-11-13", "close": 0.15177879, "volume": 51163.0}, {"date": "2000-11-14", "close": 0.1468827, "volume": 71486.0}, {"date": "2000-11-16", "close": 0.15667488, "volume": 40017.0}, {"date": "2000-11-17", "close": 0.15667488, "volume": 204245.0}, {"date": "2000-11-20", "close": 0.13709052, "volume": 66890.0}, {"date": "2000-11-21", "close": 0.1468827, "volume": 695964.0}, {"date": "2000-11-22", "close": 0.15667488, "volume": 325200.0}, {"date": "2000-11-23", "close": 0.16157097, "volume": 781982.0}, {"date": "2000-11-24", "close": 0.16646706, "volume": 56855.0}, {"date": "2000-11-27", "close": 0.15667488, "volume": 129417.0}, {"date": "2000-11-28", "close": 0.16157097, "volume": 16340.0}, {"date": "2000-11-29", "close": 0.16646706, "volume": 79278.0}, {"date": "2000-11-30", "close": 0.17625924, "volume": 405982.0}, {"date": "2000-12-01", "close": 0.20563578, "volume": 687453.0}, {"date": "2000-12-04", "close": 0.21542796, "volume": 839582.0}, {"date": "2000-12-05", "close": 0.19094751, "volume": 231278.0}, {"date": "2000-12-06", "close": 0.1958436, "volume": 209963.0}, {"date": "2000-12-07", "close": 0.1958436, "volume": 14234.0}, {"date": "2000-12-08", "close": 0.19094751, "volume": 23743.0}, {"date": "2000-12-11", "close": 0.1958436, "volume": 85783.0}, {"date": "2000-12-12", "close": 0.1958436, "volume": 104573.0}, {"date": "2000-12-13", "close": 0.1958436, "volume": 106411.0}, {"date": "2000-12-14", "close": 0.1958436, "volume": 163518.0}, {"date": "2000-12-15", "close": 0.21053187, "volume": 568405.0}, {"date": "2000-12-18", "close": 0.22522014, "volume": 703888.0}, {"date": "2000-12-19", "close": 0.20563578, "volume": 1992762.0}, {"date": "2000-12-20", "close": 0.20563578, "volume": 74549.0}, {"date": "2000-12-21", "close": 0.1958436, "volume": 171700.0}, {"date": "2000-12-22", "close": 0.20073969, "volume": 317600.0}, {"date": "2000-12-27", "close": 0.20563578, "volume": 15318.0}, {"date": "2000-12-28", "close": 0.20563578, "volume": 51061.0}, {"date": "2000-12-29", "close": 0.21542796, "volume": 154483.0}, {"date": "2001-01-02", "close": 0.21542796, "volume": 195809.0}, {"date": "2001-01-03", "close": 0.22032405, "volume": 129695.0}, {"date": "2001-01-04", "close": 0.22032405, "volume": 89112.0}, {"date": "2001-01-05", "close": 0.23011623, "volume": 485081.0}, {"date": "2001-01-08", "close": 0.22522014, "volume": 252242.0}, {"date": "2001-01-09", "close": 0.26438886, "volume": 591511.0}, {"date": "2001-01-10", "close": 0.2448045, "volume": 220120.0}, {"date": "2001-01-11", "close": 0.23990841, "volume": 132248.0}, {"date": "2001-01-12", "close": 0.2448045, "volume": 71757.0}, {"date": "2001-01-15", "close": 0.25459668, "volume": 172671.0}, {"date": "2001-01-16", "close": 0.26928495, "volume": 210985.0}, {"date": "2001-01-17", "close": 0.26438886, "volume": 400970.0}, {"date": "2001-01-18", "close": 0.26928495, "volume": 297769.0}, {"date": "2001-01-19", "close": 0.2937654, "volume": 1443989.0}, {"date": "2001-01-22", "close": 0.28886931, "volume": 223928.0}, {"date": "2001-01-23", "close": 0.27907713, "volume": 380446.0}, {"date": "2001-01-24", "close": 0.28397322, "volume": 246230.0}, {"date": "2001-01-25", "close": 0.27907713, "volume": 45955.0}, {"date": "2001-01-29", "close": 0.26928495, "volume": 253966.0}, {"date": "2001-01-30", "close": 0.25459668, "volume": 228183.0}, {"date": "2001-01-31", "close": 0.24970059, "volume": 57393.0}, {"date": "2001-02-01", "close": 0.26438886, "volume": 82486.0}, {"date": "2001-02-02", "close": 0.26928495, "volume": 223262.0}, {"date": "2001-02-05", "close": 0.25459668, "volume": 23874.0}, {"date": "2001-02-06", "close": 0.2448045, "volume": 226127.0}, {"date": "2001-02-07", "close": 0.25459668, "volume": 86457.0}, {"date": "2001-02-08", "close": 0.26438886, "volume": 173354.0}, {"date": "2001-02-09", "close": 0.25459668, "volume": 79517.0}, {"date": "2001-02-12", "close": 0.2448045, "volume": 48763.0}, {"date": "2001-02-13", "close": 0.23501232, "volume": 160924.0}, {"date": "2001-02-14", "close": 0.22522014, "volume": 83740.0}, {"date": "2001-02-15", "close": 0.23501232, "volume": 222832.0}, {"date": "2001-02-16", "close": 0.24970059, "volume": 180756.0}, {"date": "2001-02-19", "close": 0.23501232, "volume": 150222.0}, {"date": "2001-02-20", "close": 0.2448045, "volume": 29883.0}, {"date": "2001-02-21", "close": 0.23990841, "volume": 80472.0}, {"date": "2001-02-22", "close": 0.22522014, "volume": 234683.0}, {"date": "2001-02-23", "close": 0.23011623, "volume": 344779.0}, {"date": "2001-02-26", "close": 0.23011623, "volume": 127268.0}, {"date": "2001-02-27", "close": 0.23011623, "volume": 55146.0}, {"date": "2001-02-28", "close": 0.22032405, "volume": 212414.0}, {"date": "2001-03-01", "close": 0.22032405, "volume": 148033.0}, {"date": "2001-03-02", "close": 0.21542796, "volume": 25644.0}, {"date": "2001-03-05", "close": 0.21542796, "volume": 81231.0}, {"date": "2001-03-06", "close": 0.22522014, "volume": 26654.0}, {"date": "2001-03-07", "close": 0.22522014, "volume": 12153.0}, {"date": "2001-03-08", "close": 0.22522014, "volume": 22978.0}, {"date": "2001-03-09", "close": 0.22522014, "volume": 24101.0}, {"date": "2001-03-12", "close": 0.23011623, "volume": 163396.0}, {"date": "2001-03-13", "close": 0.22032405, "volume": 253519.0}, {"date": "2001-03-14", "close": 0.21053187, "volume": 300680.0}, {"date": "2001-03-15", "close": 0.1958436, "volume": 92931.0}, {"date": "2001-03-16", "close": 0.20563578, "volume": 73142.0}, {"date": "2001-03-19", "close": 0.19094751, "volume": 111313.0}, {"date": "2001-03-20", "close": 0.20563578, "volume": 112496.0}, {"date": "2001-03-21", "close": 0.1958436, "volume": 163396.0}, {"date": "2001-03-22", "close": 0.19094751, "volume": 44934.0}, {"date": "2001-03-23", "close": 0.19094751, "volume": 81698.0}, {"date": "2001-03-26", "close": 0.20073969, "volume": 459710.0}, {"date": "2001-03-27", "close": 0.1958436, "volume": 204292.0}, {"date": "2001-03-28", "close": 0.20563578, "volume": 93953.0}, {"date": "2001-03-29", "close": 0.20563578, "volume": 3830.0}, {"date": "2001-03-30", "close": 0.19094751, "volume": 67401.0}, {"date": "2001-04-02", "close": 0.1958436, "volume": 16340.0}, {"date": "2001-04-03", "close": 0.1958436, "volume": 178714.0}, {"date": "2001-04-04", "close": 0.20073969, "volume": 448572.0}, {"date": "2001-04-05", "close": 0.20563578, "volume": 332663.0}, {"date": "2001-04-06", "close": 0.1958436, "volume": 67401.0}, {"date": "2001-04-09", "close": 0.20563578, "volume": 210627.0}, {"date": "2001-04-10", "close": 0.20073969, "volume": 124657.0}, {"date": "2001-04-11", "close": 0.21053187, "volume": 45138.0}, {"date": "2001-04-12", "close": 0.21053187, "volume": null}, {"date": "2001-04-17", "close": 0.21542796, "volume": 128674.0}, {"date": "2001-04-18", "close": 0.22032405, "volume": 331668.0}, {"date": "2001-04-19", "close": 0.2448045, "volume": 232635.0}, {"date": "2001-04-20", "close": 0.2448045, "volume": 41283.0}, {"date": "2001-04-23", "close": 0.23501232, "volume": 10212.0}, {"date": "2001-04-24", "close": 0.2448045, "volume": 146035.0}, {"date": "2001-04-26", "close": 0.28886931, "volume": 1414415.0}, {"date": "2001-04-27", "close": 0.27907713, "volume": 548601.0}, {"date": "2001-04-30", "close": 0.26438886, "volume": 949102.0}, {"date": "2001-05-01", "close": 0.2448045, "volume": 499226.0}, {"date": "2001-05-02", "close": 0.2448045, "volume": 207819.0}, {"date": "2001-05-03", "close": 0.2448045, "volume": 361513.0}, {"date": "2001-05-04", "close": 0.25949277, "volume": 418701.0}, {"date": "2001-05-07", "close": 0.25459668, "volume": 312494.0}, {"date": "2001-05-08", "close": 0.2448045, "volume": 204245.0}, {"date": "2001-05-09", "close": 0.2448045, "volume": 112335.0}, {"date": "2001-05-10", "close": 0.2448045, "volume": 419415.0}, {"date": "2001-05-11", "close": 0.2448045, "volume": 394192.0}, {"date": "2001-05-14", "close": 0.23990841, "volume": 467720.0}, {"date": "2001-05-15", "close": 0.2448045, "volume": 101407.0}, {"date": "2001-05-16", "close": 0.2448045, "volume": 864413.0}, {"date": "2001-05-17", "close": 0.25949277, "volume": 249689.0}, {"date": "2001-05-18", "close": 0.25949277, "volume": 557128.0}, {"date": "2001-05-21", "close": 0.27418104, "volume": 799211.0}, {"date": "2001-05-22", "close": 0.27418104, "volume": 247139.0}, {"date": "2001-05-23", "close": 0.26438886, "volume": 186608.0}, {"date": "2001-05-24", "close": 0.24970059, "volume": 174527.0}, {"date": "2001-05-25", "close": 0.2448045, "volume": 213967.0}, {"date": "2001-05-28", "close": 0.26438886, "volume": 87284.0}, {"date": "2001-05-29", "close": 0.26928495, "volume": 445871.0}, {"date": "2001-05-30", "close": 0.25949277, "volume": 147736.0}, {"date": "2001-05-31", "close": 0.25949277, "volume": 51061.0}, {"date": "2001-06-01", "close": 0.2448045, "volume": 65563.0}, {"date": "2001-06-04", "close": 0.23501232, "volume": 150733.0}, {"date": "2001-06-05", "close": 0.23011623, "volume": 523683.0}, {"date": "2001-06-06", "close": 0.23990841, "volume": 52910.0}, {"date": "2001-06-07", "close": 0.23501232, "volume": 39001.0}, {"date": "2001-06-08", "close": 0.23011623, "volume": 6281.0}, {"date": "2001-06-12", "close": 0.25459668, "volume": 565911.0}, {"date": "2001-06-13", "close": 0.2448045, "volume": 100080.0}, {"date": "2001-06-14", "close": 0.2448045, "volume": 37785.0}, {"date": "2001-06-15", "close": 0.23990841, "volume": 45036.0}, {"date": "2001-06-18", "close": 0.23501232, "volume": 15318.0}, {"date": "2001-06-19", "close": 0.22522014, "volume": 35743.0}, {"date": "2001-06-20", "close": 0.23011623, "volume": 264497.0}, {"date": "2001-06-21", "close": 0.23011623, "volume": 99059.0}, {"date": "2001-06-22", "close": 0.22522014, "volume": 19403.0}, {"date": "2001-06-25", "close": 0.21542796, "volume": 115419.0}, {"date": "2001-06-26", "close": 0.20563578, "volume": 361288.0}, {"date": "2001-06-27", "close": 0.21542796, "volume": 132166.0}, {"date": "2001-06-28", "close": 0.23501232, "volume": 339844.0}, {"date": "2001-06-29", "close": 0.24970059, "volume": 373350.0}, {"date": "2001-07-02", "close": 0.23501232, "volume": 45649.0}, {"date": "2001-07-03", "close": 0.23011623, "volume": 14808.0}, {"date": "2001-07-04", "close": 0.22522014, "volume": 8899.0}, {"date": "2001-07-05", "close": 0.2448045, "volume": 8680.0}, {"date": "2001-07-06", "close": 0.238929192, "volume": 5106.0}, {"date": "2001-07-09", "close": 0.238929192, "volume": null}, {"date": "2001-07-10", "close": 0.23501232, "volume": 10212.0}, {"date": "2001-07-11", "close": 0.23501232, "volume": 80013.0}, {"date": "2001-07-12", "close": 0.23501232, "volume": 142767.0}, {"date": "2001-07-13", "close": 0.22032405, "volume": 25531.0}, {"date": "2001-07-16", "close": 0.22032405, "volume": null}, {"date": "2001-07-17", "close": 0.22522014, "volume": 224669.0}, {"date": "2001-07-18", "close": 0.22522014, "volume": null}, {"date": "2001-07-19", "close": 0.22032405, "volume": 140469.0}, {"date": "2001-07-20", "close": 0.21542796, "volume": 72952.0}, {"date": "2001-07-23", "close": 0.21053187, "volume": 122547.0}, {"date": "2001-07-24", "close": 0.1958436, "volume": 223203.0}, {"date": "2001-07-25", "close": 0.18605142, "volume": 106142.0}, {"date": "2001-07-26", "close": 0.1958436, "volume": 70332.0}, {"date": "2001-07-27", "close": 0.20073969, "volume": 98037.0}, {"date": "2001-07-30", "close": 0.1958436, "volume": 105186.0}, {"date": "2001-07-31", "close": 0.1958436, "volume": 102520.0}, {"date": "2001-08-01", "close": 0.19094751, "volume": 10212.0}, {"date": "2001-08-02", "close": 0.19094751, "volume": 30637.0}, {"date": "2001-08-03", "close": 0.18115533, "volume": 170034.0}, {"date": "2001-08-06", "close": 0.17625924, "volume": 40849.0}, {"date": "2001-08-07", "close": 0.17625924, "volume": 2553.0}, {"date": "2001-08-08", "close": 0.172342368, "volume": 3676.0}, {"date": "2001-08-09", "close": 0.17625924, "volume": 102122.0}, {"date": "2001-08-10", "close": 0.16646706, "volume": 5106.0}, {"date": "2001-08-13", "close": 0.16646706, "volume": null}, {"date": "2001-08-14", "close": 0.18115533, "volume": 142971.0}, {"date": "2001-08-15", "close": 0.17625924, "volume": 75571.0}, {"date": "2001-08-16", "close": 0.16646706, "volume": 51061.0}, {"date": "2001-08-17", "close": 0.17136315, "volume": 106820.0}, {"date": "2001-08-20", "close": 0.17625924, "volume": 49427.0}, {"date": "2001-08-21", "close": 0.17625924, "volume": null}, {"date": "2001-08-22", "close": 0.16646706, "volume": 59231.0}, {"date": "2001-08-23", "close": 0.16157097, "volume": 367446.0}, {"date": "2001-08-24", "close": 0.16157097, "volume": 12285.0}, {"date": "2001-08-27", "close": 0.16157097, "volume": 153163.0}, {"date": "2001-08-28", "close": 0.15667488, "volume": 8622.0}, {"date": "2001-08-29", "close": 0.16646706, "volume": 45955.0}, {"date": "2001-08-30", "close": 0.15667488, "volume": 51061.0}, {"date": "2001-08-31", "close": 0.15667488, "volume": 68582.0}, {"date": "2001-09-03", "close": 0.1468827, "volume": 214457.0}, {"date": "2001-09-04", "close": 0.1468827, "volume": 85374.0}, {"date": "2001-09-05", "close": 0.15177879, "volume": 61273.0}, {"date": "2001-09-06", "close": 0.15667488, "volume": 411292.0}, {"date": "2001-09-10", "close": 0.18605142, "volume": 92008.0}, {"date": "2001-09-11", "close": 0.17625924, "volume": 177186.0}, {"date": "2001-09-12", "close": 0.18115533, "volume": 370792.0}, {"date": "2001-09-13", "close": 0.18605142, "volume": 398419.0}, {"date": "2001-09-14", "close": 0.18605142, "volume": 1448716.0}, {"date": "2001-09-17", "close": 0.18605142, "volume": null}, {"date": "2001-09-18", "close": 0.16646706, "volume": 51061.0}, {"date": "2001-09-19", "close": 0.16157097, "volume": 55769.0}, {"date": "2001-09-20", "close": 0.15667488, "volume": 10253.0}, {"date": "2001-09-21", "close": 0.1468827, "volume": 122251.0}, {"date": "2001-09-24", "close": 0.16157097, "volume": 91910.0}, {"date": "2001-09-25", "close": 0.17136315, "volume": 271441.0}, {"date": "2001-09-26", "close": 0.17136315, "volume": 174629.0}, {"date": "2001-09-27", "close": 0.17625924, "volume": 40849.0}, {"date": "2001-09-28", "close": 0.19094751, "volume": 1406195.0}, {"date": "2001-10-01", "close": 0.20563578, "volume": 129797.0}, {"date": "2001-10-02", "close": 0.21542796, "volume": 213589.0}, {"date": "2001-10-03", "close": 0.21053187, "volume": 53614.0}, {"date": "2001-10-04", "close": 0.1958436, "volume": 170924.0}, {"date": "2001-10-05", "close": 0.1958436, "volume": 40849.0}, {"date": "2001-10-08", "close": 0.1958436, "volume": 139119.0}, {"date": "2001-10-09", "close": 0.1958436, "volume": 94332.0}, {"date": "2001-10-11", "close": 0.18605142, "volume": 1014687.0}, {"date": "2001-10-12", "close": 0.17625924, "volume": 69954.0}, {"date": "2001-10-15", "close": 0.18115533, "volume": 11039.0}, {"date": "2001-10-16", "close": 0.17136315, "volume": 36764.0}, {"date": "2001-10-17", "close": 0.17625924, "volume": 11233.0}, {"date": "2001-10-18", "close": 0.17625924, "volume": 39828.0}, {"date": "2001-10-19", "close": 0.17625924, "volume": 24051.0}, {"date": "2001-10-22", "close": 0.17625924, "volume": 31698.0}, {"date": "2001-10-23", "close": 0.18605142, "volume": 153183.0}, {"date": "2001-10-24", "close": 0.20563578, "volume": 1223629.0}, {"date": "2001-10-25", "close": 0.1958436, "volume": 537572.0}, {"date": "2001-10-26", "close": 0.20563578, "volume": 35743.0}, {"date": "2001-10-29", "close": 0.20073969, "volume": 34722.0}, {"date": "2001-10-30", "close": 0.18605142, "volume": 264497.0}, {"date": "2001-10-31", "close": 0.18605142, "volume": 51061.0}, {"date": "2001-11-01", "close": 0.18605142, "volume": 6229.0}, {"date": "2001-11-02", "close": 0.18605142, "volume": 122547.0}, {"date": "2001-11-05", "close": 0.19094751, "volume": 101958.0}, {"date": "2001-11-07", "close": 0.20073969, "volume": 1083467.0}, {"date": "2001-11-08", "close": 0.22032405, "volume": 286351.0}, {"date": "2001-11-09", "close": 0.22032405, "volume": 244197.0}, {"date": "2001-11-12", "close": 0.20563578, "volume": 44015.0}, {"date": "2001-11-13", "close": 0.20073969, "volume": 88744.0}, {"date": "2001-11-15", "close": 0.19094751, "volume": 12255.0}, {"date": "2001-11-19", "close": 0.1958436, "volume": 28135.0}, {"date": "2001-11-20", "close": 0.19094751, "volume": 124262.0}, {"date": "2001-11-21", "close": 0.20563578, "volume": 105227.0}, {"date": "2001-11-22", "close": 0.2448045, "volume": 888852.0}, {"date": "2001-11-23", "close": 0.23501232, "volume": 82668.0}, {"date": "2001-11-26", "close": 0.21053187, "volume": 19584.0}, {"date": "2001-11-27", "close": 0.22522014, "volume": 164419.0}, {"date": "2001-11-28", "close": 0.22522014, "volume": 136236.0}, {"date": "2001-11-29", "close": 0.23501232, "volume": 148843.0}, {"date": "2001-11-30", "close": 0.2448045, "volume": 245620.0}, {"date": "2001-12-03", "close": 0.2448045, "volume": 619065.0}, {"date": "2001-12-04", "close": 0.25949277, "volume": 385500.0}, {"date": "2001-12-05", "close": 0.25459668, "volume": 187752.0}, {"date": "2001-12-06", "close": 0.24970059, "volume": 61530.0}, {"date": "2001-12-07", "close": 0.25459668, "volume": 142358.0}, {"date": "2001-12-10", "close": 0.25459668, "volume": 107699.0}, {"date": "2001-12-11", "close": 0.25949277, "volume": 162772.0}, {"date": "2001-12-12", "close": 0.25459668, "volume": 204939.0}, {"date": "2001-12-13", "close": 0.2448045, "volume": 155226.0}, {"date": "2001-12-14", "close": 0.24970059, "volume": 13889.0}, {"date": "2001-12-17", "close": 0.2448045, "volume": 53104.0}, {"date": "2001-12-18", "close": 0.23990841, "volume": 67938.0}, {"date": "2001-12-19", "close": 0.2448045, "volume": 77324.0}, {"date": "2001-12-20", "close": 0.25459668, "volume": 3881.0}, {"date": "2001-12-21", "close": 0.2448045, "volume": 64031.0}, {"date": "2001-12-24", "close": 0.2448045, "volume": 459142.0}, {"date": "2001-12-27", "close": 0.23990841, "volume": 96403.0}, {"date": "2001-12-31", "close": 0.2448045, "volume": 92880.0}, {"date": "2002-01-02", "close": 0.23501232, "volume": 249852.0}, {"date": "2002-01-03", "close": 0.23501232, "volume": 45240.0}, {"date": "2002-01-04", "close": 0.23501232, "volume": 44934.0}, {"date": "2002-01-07", "close": 0.23990841, "volume": 20424.0}, {"date": "2002-01-08", "close": 0.23501232, "volume": 15318.0}, {"date": "2002-01-09", "close": 0.23501232, "volume": 163396.0}, {"date": "2002-01-10", "close": 0.23990841, "volume": 198669.0}, {"date": "2002-01-11", "close": 0.23011623, "volume": 45955.0}, {"date": "2002-01-14", "close": 0.23501232, "volume": 102122.0}, {"date": "2002-01-15", "close": 0.23011623, "volume": 46976.0}, {"date": "2002-01-16", "close": 0.23011623, "volume": 18382.0}, {"date": "2002-01-17", "close": 0.23990841, "volume": 189437.0}, {"date": "2002-01-18", "close": 0.26438886, "volume": 1322829.0}, {"date": "2002-01-21", "close": 0.28397322, "volume": 694832.0}, {"date": "2002-01-22", "close": 0.27907713, "volume": 472714.0}, {"date": "2002-01-23", "close": 0.26438886, "volume": 257113.0}, {"date": "2002-01-24", "close": 0.26438886, "volume": 422109.0}, {"date": "2002-01-25", "close": 0.26438886, "volume": 265518.0}, {"date": "2002-01-29", "close": 0.26438886, "volume": 804826.0}, {"date": "2002-01-30", "close": 0.26438886, "volume": 204371.0}, {"date": "2002-01-31", "close": 0.26928495, "volume": 1128043.0}, {"date": "2002-02-01", "close": 0.26928495, "volume": 773320.0}, {"date": "2002-02-04", "close": 0.27418104, "volume": 205513.0}, {"date": "2002-02-05", "close": 0.28397322, "volume": 307879.0}, {"date": "2002-02-06", "close": 0.29866149, "volume": 608912.0}, {"date": "2002-02-07", "close": 0.31334976, "volume": 575533.0}, {"date": "2002-02-08", "close": 0.30355758, "volume": 703577.0}, {"date": "2002-02-11", "close": 0.28397322, "volume": 320574.0}, {"date": "2002-02-12", "close": 0.30355758, "volume": 828347.0}, {"date": "2002-02-13", "close": 0.30355758, "volume": 224861.0}, {"date": "2002-02-14", "close": 0.30845367, "volume": 266623.0}, {"date": "2002-02-15", "close": 0.30355758, "volume": 186080.0}, {"date": "2002-02-18", "close": 0.29866149, "volume": 161149.0}, {"date": "2002-02-19", "close": 0.30355758, "volume": 217010.0}, {"date": "2002-02-20", "close": 0.27907713, "volume": 187701.0}, {"date": "2002-02-21", "close": 0.2937654, "volume": 94790.0}, {"date": "2002-02-22", "close": 0.27907713, "volume": 149829.0}, {"date": "2002-02-25", "close": 0.26438886, "volume": 1303719.0}, {"date": "2002-02-26", "close": 0.25949277, "volume": 153694.0}, {"date": "2002-02-27", "close": 0.27418104, "volume": 501016.0}, {"date": "2002-02-28", "close": 0.27418104, "volume": 154256.0}, {"date": "2002-03-01", "close": 0.29866149, "volume": 881568.0}, {"date": "2002-03-04", "close": 0.30845367, "volume": 374573.0}, {"date": "2002-03-05", "close": 0.30845367, "volume": 200549.0}, {"date": "2002-03-06", "close": 0.29866149, "volume": 431262.0}, {"date": "2002-03-07", "close": 0.28886931, "volume": 105186.0}, {"date": "2002-03-08", "close": 0.2937654, "volume": 185863.0}, {"date": "2002-03-11", "close": 0.2937654, "volume": 639257.0}, {"date": "2002-03-12", "close": 0.28886931, "volume": 28437.0}, {"date": "2002-03-13", "close": 0.29866149, "volume": 917263.0}, {"date": "2002-03-14", "close": 0.3427263, "volume": 1695902.0}, {"date": "2002-03-15", "close": 0.3427263, "volume": 977806.0}, {"date": "2002-03-18", "close": 0.32314194, "volume": 194553.0}, {"date": "2002-03-19", "close": 0.31824585, "volume": 383857.0}, {"date": "2002-03-20", "close": 0.32803803, "volume": 273082.0}, {"date": "2002-03-21", "close": 0.3427263, "volume": 683522.0}, {"date": "2002-03-22", "close": 0.36231066, "volume": 539206.0}, {"date": "2002-03-25", "close": 0.37699893, "volume": 371982.0}, {"date": "2002-03-26", "close": 0.36231066, "volume": 410515.0}, {"date": "2002-03-27", "close": 0.33783021, "volume": 1125420.0}, {"date": "2002-03-28", "close": 0.35251848, "volume": 329172.0}, {"date": "2002-04-02", "close": 0.35251848, "volume": 195197.0}, {"date": "2002-04-03", "close": 0.3427263, "volume": 413146.0}, {"date": "2002-04-04", "close": 0.34762239, "volume": 382018.0}, {"date": "2002-04-05", "close": 0.33293412, "volume": 216897.0}, {"date": "2002-04-08", "close": 0.32314194, "volume": 522096.0}, {"date": "2002-04-09", "close": 0.30845367, "volume": 229640.0}, {"date": "2002-04-10", "close": 0.31824585, "volume": 217553.0}, {"date": "2002-04-11", "close": 0.33293412, "volume": 192564.0}, {"date": "2002-04-12", "close": 0.33783021, "volume": 241111.0}, {"date": "2002-04-15", "close": 0.33293412, "volume": 50755.0}, {"date": "2002-04-16", "close": 0.32314194, "volume": 171413.0}, {"date": "2002-04-17", "close": 0.32314194, "volume": 96757.0}, {"date": "2002-04-18", "close": 0.33293412, "volume": 206780.0}, {"date": "2002-04-19", "close": 0.33293412, "volume": 279108.0}, {"date": "2002-04-22", "close": 0.33783021, "volume": 67412.0}, {"date": "2002-04-23", "close": 0.32314194, "volume": 64357.0}, {"date": "2002-04-24", "close": 0.32803803, "volume": 98823.0}, {"date": "2002-04-26", "close": 0.32803803, "volume": 81310.0}, {"date": "2002-04-29", "close": 0.32314194, "volume": 314290.0}, {"date": "2002-04-30", "close": 0.32314194, "volume": 81894.0}, {"date": "2002-05-01", "close": 0.31334976, "volume": 300656.0}, {"date": "2002-05-02", "close": 0.31334976, "volume": 9497.0}, {"date": "2002-05-03", "close": 0.31334976, "volume": 441168.0}, {"date": "2002-05-06", "close": 0.31824585, "volume": 28084.0}, {"date": "2002-05-07", "close": 0.32803803, "volume": 177352.0}, {"date": "2002-05-08", "close": 0.32803803, "volume": 225623.0}, {"date": "2002-05-09", "close": 0.32314194, "volume": 98676.0}, {"date": "2002-05-10", "close": 0.32803803, "volume": 84149.0}, {"date": "2002-05-13", "close": 0.33293412, "volume": 116419.0}, {"date": "2002-05-14", "close": 0.33783021, "volume": 205164.0}, {"date": "2002-05-15", "close": 0.33783021, "volume": 104960.0}, {"date": "2002-05-16", "close": 0.32803803, "volume": 68504.0}, {"date": "2002-05-17", "close": 0.32314194, "volume": 310830.0}, {"date": "2002-05-20", "close": 0.32803803, "volume": 277425.0}, {"date": "2002-05-21", "close": 0.33293412, "volume": 20424.0}, {"date": "2002-05-22", "close": 0.31824585, "volume": 70464.0}, {"date": "2002-05-23", "close": 0.32314194, "volume": 76384.0}, {"date": "2002-05-24", "close": 0.32314194, "volume": 211393.0}, {"date": "2002-05-27", "close": 0.2937654, "volume": 630406.0}, {"date": "2002-05-28", "close": 0.28397322, "volume": 119024.0}, {"date": "2002-05-29", "close": 0.27907713, "volume": 343562.0}, {"date": "2002-05-30", "close": 0.28397322, "volume": 225834.0}, {"date": "2002-05-31", "close": 0.29866149, "volume": 126530.0}, {"date": "2002-06-03", "close": 0.30355758, "volume": 209853.0}, {"date": "2002-06-04", "close": 0.30355758, "volume": 94409.0}, {"date": "2002-06-05", "close": 0.28397322, "volume": 296155.0}, {"date": "2002-06-06", "close": 0.28886931, "volume": 141950.0}, {"date": "2002-06-07", "close": 0.2937654, "volume": 44470.0}, {"date": "2002-06-11", "close": 0.2937654, "volume": 447345.0}, {"date": "2002-06-12", "close": 0.28886931, "volume": 230490.0}, {"date": "2002-06-13", "close": 0.28886931, "volume": 228589.0}, {"date": "2002-06-14", "close": 0.28886931, "volume": 337415.0}, {"date": "2002-06-17", "close": 0.2937654, "volume": 64881.0}, {"date": "2002-06-18", "close": 0.28886931, "volume": 16850.0}, {"date": "2002-06-19", "close": 0.28886931, "volume": 49002.0}, {"date": "2002-06-20", "close": 0.28886931, "volume": 60779.0}, {"date": "2002-06-21", "close": 0.28886931, "volume": 46976.0}, {"date": "2002-06-24", "close": 0.2937654, "volume": 243051.0}, {"date": "2002-06-25", "close": 0.28886931, "volume": 46976.0}, {"date": "2002-06-26", "close": 0.27907713, "volume": 220308.0}, {"date": "2002-06-27", "close": 0.28886931, "volume": 214457.0}, {"date": "2002-06-28", "close": 0.28886931, "volume": 261290.0}, {"date": "2002-07-01", "close": 0.2937654, "volume": 103287.0}, {"date": "2002-07-02", "close": 0.30355758, "volume": 526543.0}, {"date": "2002-07-03", "close": 0.28886931, "volume": 44162.0}, {"date": "2002-07-04", "close": 0.27418104, "volume": 356260.0}, {"date": "2002-07-05", "close": 0.27418104, "volume": 78634.0}, {"date": "2002-07-08", "close": 0.27418104, "volume": 10416.0}, {"date": "2002-07-09", "close": 0.27907713, "volume": 75877.0}, {"date": "2002-07-10", "close": 0.27418104, "volume": 6229.0}, {"date": "2002-07-11", "close": 0.26438886, "volume": 122547.0}, {"date": "2002-07-12", "close": 0.27418104, "volume": 90889.0}, {"date": "2002-07-15", "close": 0.27418104, "volume": 2042.0}, {"date": "2002-07-16", "close": 0.26438886, "volume": 123568.0}, {"date": "2002-07-18", "close": 0.27418104, "volume": 93288.0}, {"date": "2002-07-19", "close": 0.26438886, "volume": 815957.0}, {"date": "2002-07-22", "close": 0.25459668, "volume": 93953.0}, {"date": "2002-07-23", "close": 0.2448045, "volume": 122547.0}, {"date": "2002-07-24", "close": 0.23501232, "volume": 151432.0}, {"date": "2002-07-25", "close": 0.2448045, "volume": 83740.0}, {"date": "2002-07-26", "close": 0.23990841, "volume": 20424.0}, {"date": "2002-07-29", "close": 0.21542796, "volume": 38558.0}, {"date": "2002-07-30", "close": 0.22522014, "volume": 8680.0}, {"date": "2002-07-31", "close": 0.23501232, "volume": 68565.0}, {"date": "2002-08-01", "close": 0.23501232, "volume": 42486.0}, {"date": "2002-08-05", "close": 0.22522014, "volume": 23999.0}, {"date": "2002-08-06", "close": 0.21542796, "volume": 31132.0}, {"date": "2002-08-07", "close": 0.21542796, "volume": 62295.0}, {"date": "2002-08-08", "close": 0.20563578, "volume": 121030.0}, {"date": "2002-08-09", "close": 0.20563578, "volume": 64526.0}, {"date": "2002-08-12", "close": 0.22522014, "volume": 20424.0}, {"date": "2002-08-13", "close": 0.22522014, "volume": 99569.0}, {"date": "2002-08-14", "close": 0.23501232, "volume": 423808.0}, {"date": "2002-08-15", "close": 0.22522014, "volume": 5617.0}, {"date": "2002-08-16", "close": 0.22522014, "volume": 10212.0}, {"date": "2002-08-19", "close": 0.23501232, "volume": 187405.0}, {"date": "2002-08-20", "close": 0.2448045, "volume": 13276.0}, {"date": "2002-08-21", "close": 0.2448045, "volume": 13266.0}, {"date": "2002-08-22", "close": 0.23501232, "volume": 63316.0}, {"date": "2002-08-23", "close": 0.23990841, "volume": 10212.0}, {"date": "2002-08-26", "close": 0.23011623, "volume": 19199.0}, {"date": "2002-08-27", "close": 0.22522014, "volume": 109652.0}, {"date": "2002-08-28", "close": 0.22032405, "volume": 30637.0}, {"date": "2002-08-30", "close": 0.22032405, "volume": 253978.0}, {"date": "2002-09-02", "close": 0.23990841, "volume": 79785.0}, {"date": "2002-09-04", "close": 0.22032405, "volume": 101101.0}, {"date": "2002-09-05", "close": 0.21053187, "volume": 20424.0}, {"date": "2002-09-06", "close": 0.22522014, "volume": 38909.0}, {"date": "2002-09-09", "close": 0.23501232, "volume": 25531.0}, {"date": "2002-09-10", "close": 0.22522014, "volume": 10212.0}, {"date": "2002-09-11", "close": 0.20073969, "volume": 165206.0}, {"date": "2002-09-12", "close": 0.20563578, "volume": 21446.0}, {"date": "2002-09-13", "close": 0.20563578, "volume": 349463.0}, {"date": "2002-09-16", "close": 0.20563578, "volume": 105390.0}, {"date": "2002-09-17", "close": 0.21542796, "volume": 47997.0}, {"date": "2002-09-18", "close": 0.21542796, "volume": 17871.0}, {"date": "2002-09-19", "close": 0.20563578, "volume": 119247.0}, {"date": "2002-09-20", "close": 0.20563578, "volume": 6127.0}, {"date": "2002-09-23", "close": 0.20563578, "volume": 10448.0}, {"date": "2002-09-24", "close": 0.20563578, "volume": 69207.0}, {"date": "2002-09-25", "close": 0.20563578, "volume": 71486.0}, {"date": "2002-09-26", "close": 0.20563578, "volume": 49325.0}, {"date": "2002-09-27", "close": 0.20563578, "volume": 23897.0}, {"date": "2002-09-30", "close": 0.20073969, "volume": 61273.0}, {"date": "2002-10-01", "close": 0.20563578, "volume": 9702.0}, {"date": "2002-10-02", "close": 0.20563578, "volume": 2042.0}, {"date": "2002-10-03", "close": 0.1958436, "volume": 163396.0}, {"date": "2002-10-04", "close": 0.1958436, "volume": 49529.0}, {"date": "2002-10-07", "close": 0.1958436, "volume": 107331.0}, {"date": "2002-10-08", "close": 0.19094751, "volume": 11131.0}, {"date": "2002-10-09", "close": 0.18605142, "volume": 156262.0}, {"date": "2002-10-10", "close": 0.17136315, "volume": 176365.0}, {"date": "2002-10-11", "close": 0.18605142, "volume": 199138.0}, {"date": "2002-10-14", "close": 0.18605142, "volume": 13378.0}, {"date": "2002-10-15", "close": 0.18605142, "volume": 66425.0}, {"date": "2002-10-16", "close": 0.18605142, "volume": 44934.0}, {"date": "2002-10-17", "close": 0.1958436, "volume": 176672.0}, {"date": "2002-10-18", "close": 0.21542796, "volume": 84271.0}, {"date": "2002-10-22", "close": 0.20563578, "volume": 43382.0}, {"date": "2002-10-23", "close": 0.1958436, "volume": 189049.0}, {"date": "2002-10-24", "close": 0.17625924, "volume": 49325.0}, {"date": "2002-10-25", "close": 0.20563578, "volume": 20424.0}, {"date": "2002-10-28", "close": 0.20563578, "volume": 46547.0}, {"date": "2002-10-29", "close": 0.1958436, "volume": 69954.0}, {"date": "2002-10-30", "close": 0.20073969, "volume": 80983.0}, {"date": "2002-10-31", "close": 0.20563578, "volume": 24509.0}, {"date": "2002-11-01", "close": 0.20563578, "volume": 56167.0}, {"date": "2002-11-04", "close": 0.1958436, "volume": 71179.0}, {"date": "2002-11-05", "close": 0.1958436, "volume": 112335.0}, {"date": "2002-11-06", "close": 0.20563578, "volume": 62295.0}, {"date": "2002-11-07", "close": 0.20563578, "volume": 16340.0}, {"date": "2002-11-12", "close": 0.1958436, "volume": 24509.0}, {"date": "2002-11-13", "close": 0.1958436, "volume": 85272.0}, {"date": "2002-11-14", "close": 0.20563578, "volume": 54635.0}, {"date": "2002-11-15", "close": 0.18605142, "volume": 122036.0}, {"date": "2002-11-18", "close": 0.20563578, "volume": 36253.0}, {"date": "2002-11-19", "close": 0.20563578, "volume": 19403.0}, {"date": "2002-11-20", "close": 0.20073969, "volume": 42687.0}, {"date": "2002-11-21", "close": 0.20563578, "volume": 80506.0}, {"date": "2002-11-22", "close": 0.23011623, "volume": 604264.0}, {"date": "2002-11-25", "close": 0.23990841, "volume": 485650.0}, {"date": "2002-11-26", "close": 0.25459668, "volume": 790878.0}, {"date": "2002-11-27", "close": 0.26928495, "volume": 519263.0}, {"date": "2002-11-28", "close": 0.2448045, "volume": 370455.0}, {"date": "2002-11-29", "close": 0.23501232, "volume": 72354.0}, {"date": "2002-12-02", "close": 0.2448045, "volume": 91342.0}, {"date": "2002-12-03", "close": 0.2448045, "volume": 29264.0}, {"date": "2002-12-04", "close": 0.23501232, "volume": 110643.0}, {"date": "2002-12-05", "close": 0.2448045, "volume": 91495.0}, {"date": "2002-12-09", "close": 0.23011623, "volume": 81187.0}, {"date": "2002-12-10", "close": 0.2448045, "volume": 71996.0}, {"date": "2002-12-11", "close": 0.2448045, "volume": 20424.0}, {"date": "2002-12-12", "close": 0.2448045, "volume": 71486.0}, {"date": "2002-12-13", "close": 0.21542796, "volume": 253774.0}, {"date": "2002-12-16", "close": 0.22032405, "volume": 92931.0}, {"date": "2002-12-17", "close": 0.23501232, "volume": 188926.0}, {"date": "2002-12-18", "close": 0.22522014, "volume": 689326.0}, {"date": "2002-12-19", "close": 0.22522014, "volume": 79860.0}, {"date": "2002-12-20", "close": 0.23990841, "volume": 95995.0}, {"date": "2002-12-23", "close": 0.33293412, "volume": 5857926.0}, {"date": "2002-12-24", "close": 0.36231066, "volume": 5261939.0}, {"date": "2002-12-27", "close": 0.38679111, "volume": 1379190.0}, {"date": "2002-12-30", "close": 0.37699893, "volume": 712930.0}, {"date": "2002-12-31", "close": 0.35741457, "volume": 718597.0}, {"date": "2003-01-02", "close": 0.41616765, "volume": 2386530.0}, {"date": "2003-01-03", "close": 0.46023246, "volume": 3277676.0}, {"date": "2003-01-06", "close": 0.43575201, "volume": 2318828.0}, {"date": "2003-01-07", "close": 0.42595983, "volume": 1771561.0}, {"date": "2003-01-08", "close": 0.44554419, "volume": 1646953.0}, {"date": "2003-01-09", "close": 0.42595983, "volume": 2919805.0}, {"date": "2003-01-10", "close": 0.40637547, "volume": 1353206.0}, {"date": "2003-01-13", "close": 0.41127156, "volume": 1292693.0}, {"date": "2003-01-14", "close": 0.3916872, "volume": 754495.0}, {"date": "2003-01-15", "close": 0.38679111, "volume": 491896.0}, {"date": "2003-01-16", "close": 0.38189502, "volume": 341899.0}, {"date": "2003-01-17", "close": 0.40637547, "volume": 551035.0}, {"date": "2003-01-20", "close": 0.38679111, "volume": 257785.0}, {"date": "2003-01-21", "close": 0.38679111, "volume": 184778.0}, {"date": "2003-01-22", "close": 0.37210284, "volume": 704899.0}, {"date": "2003-01-23", "close": 0.38679111, "volume": 1274606.0}, {"date": "2003-01-24", "close": 0.37699893, "volume": 646535.0}, {"date": "2003-01-28", "close": 0.3916872, "volume": 583085.0}, {"date": "2003-01-29", "close": 0.38189502, "volume": 267221.0}, {"date": "2003-01-30", "close": 0.36720675, "volume": 246962.0}, {"date": "2003-01-31", "close": 0.38679111, "volume": 365853.0}, {"date": "2003-02-03", "close": 0.38679111, "volume": 395898.0}, {"date": "2003-02-04", "close": 0.37699893, "volume": 90239.0}, {"date": "2003-02-05", "close": 0.37699893, "volume": 502963.0}, {"date": "2003-02-06", "close": 0.36231066, "volume": 493733.0}, {"date": "2003-02-07", "close": 0.36231066, "volume": 218207.0}, {"date": "2003-02-10", "close": 0.37210284, "volume": 305005.0}, {"date": "2003-02-11", "close": 0.37210284, "volume": 523188.0}, {"date": "2003-02-12", "close": 0.36720675, "volume": 105956.0}, {"date": "2003-02-13", "close": 0.35741457, "volume": 128061.0}, {"date": "2003-02-14", "close": 0.36231066, "volume": 177693.0}, {"date": "2003-02-17", "close": 0.34762239, "volume": 74294.0}, {"date": "2003-02-18", "close": 0.35251848, "volume": 20156.0}, {"date": "2003-02-19", "close": 0.35251848, "volume": 235014.0}, {"date": "2003-02-20", "close": 0.36720675, "volume": 314525.0}, {"date": "2003-02-21", "close": 0.36720675, "volume": 11273.0}, {"date": "2003-02-24", "close": 0.37699893, "volume": 186938.0}, {"date": "2003-02-25", "close": 0.37210284, "volume": 413673.0}, {"date": "2003-02-26", "close": 0.37699893, "volume": 164101.0}, {"date": "2003-02-27", "close": 0.37210284, "volume": 143782.0}, {"date": "2003-02-28", "close": 0.36720675, "volume": 206287.0}, {"date": "2003-03-03", "close": 0.36231066, "volume": 197858.0}, {"date": "2003-03-04", "close": 0.36720675, "volume": 88432.0}, {"date": "2003-03-05", "close": 0.36720675, "volume": 281592.0}, {"date": "2003-03-06", "close": 0.36720675, "volume": 180518.0}, {"date": "2003-03-07", "close": 0.37210284, "volume": 105186.0}, {"date": "2003-03-10", "close": 0.37210284, "volume": 58210.0}, {"date": "2003-03-11", "close": 0.37210284, "volume": 195054.0}, {"date": "2003-03-12", "close": 0.36231066, "volume": 209351.0}, {"date": "2003-03-13", "close": 0.3427263, "volume": 323980.0}, {"date": "2003-03-14", "close": 0.33293412, "volume": 457839.0}, {"date": "2003-03-17", "close": 0.3427263, "volume": 94055.0}, {"date": "2003-03-18", "close": 0.33293412, "volume": 248638.0}, {"date": "2003-03-19", "close": 0.3427263, "volume": 503463.0}, {"date": "2003-03-20", "close": 0.3427263, "volume": 32506.0}, {"date": "2003-03-21", "close": 0.32803803, "volume": 116419.0}, {"date": "2003-03-24", "close": 0.2937654, "volume": 416659.0}, {"date": "2003-03-25", "close": 0.2937654, "volume": 150349.0}, {"date": "2003-03-26", "close": 0.30845367, "volume": 122547.0}, {"date": "2003-03-27", "close": 0.31334976, "volume": 181676.0}, {"date": "2003-03-28", "close": 0.30355758, "volume": 35348.0}, {"date": "2003-03-31", "close": 0.33293412, "volume": 134818.0}, {"date": "2003-04-01", "close": 0.32314194, "volume": 69035.0}, {"date": "2003-04-02", "close": 0.32314194, "volume": 168502.0}, {"date": "2003-04-03", "close": 0.31334976, "volume": 326708.0}, {"date": "2003-04-04", "close": 0.30355758, "volume": 77061.0}, {"date": "2003-04-07", "close": 0.29866149, "volume": 141031.0}, {"date": "2003-04-08", "close": 0.2937654, "volume": 206452.0}, {"date": "2003-04-09", "close": 0.2937654, "volume": 266840.0}, {"date": "2003-04-10", "close": 0.31334976, "volume": 51061.0}, {"date": "2003-04-11", "close": 0.30355758, "volume": 220577.0}, {"date": "2003-04-14", "close": 0.32314194, "volume": 83597.0}, {"date": "2003-04-15", "close": 0.31334976, "volume": 107841.0}, {"date": "2003-04-16", "close": 0.32803803, "volume": 84123.0}, {"date": "2003-04-17", "close": 0.33293412, "volume": 50448.0}, {"date": "2003-04-22", "close": 0.33783021, "volume": 726227.0}, {"date": "2003-04-23", "close": 0.35741457, "volume": 570226.0}, {"date": "2003-04-24", "close": 0.35741457, "volume": 23999.0}, {"date": "2003-04-28", "close": 0.35251848, "volume": 142148.0}, {"date": "2003-04-29", "close": 0.36231066, "volume": 544475.0}, {"date": "2003-04-30", "close": 0.37210284, "volume": 114198.0}, {"date": "2003-05-01", "close": 0.38679111, "volume": 461566.0}, {"date": "2003-05-02", "close": 0.38679111, "volume": 471890.0}, {"date": "2003-05-05", "close": 0.35741457, "volume": 533783.0}, {"date": "2003-05-06", "close": 0.35741457, "volume": 68514.0}, {"date": "2003-05-07", "close": 0.35741457, "volume": 19485.0}, {"date": "2003-05-08", "close": 0.37210284, "volume": 186397.0}, {"date": "2003-05-09", "close": 0.37210284, "volume": 170545.0}, {"date": "2003-05-12", "close": 0.36231066, "volume": 75229.0}, {"date": "2003-05-13", "close": 0.36231066, "volume": 184432.0}, {"date": "2003-05-14", "close": 0.36231066, "volume": 50994.0}, {"date": "2003-05-15", "close": 0.43085592, "volume": 3352793.0}, {"date": "2003-05-16", "close": 0.41616765, "volume": 2455392.0}, {"date": "2003-05-19", "close": 0.45044028, "volume": 2300785.0}, {"date": "2003-05-20", "close": 0.46512855, "volume": 2296464.0}, {"date": "2003-05-21", "close": 0.44554419, "volume": 548047.0}, {"date": "2003-05-22", "close": 0.4406481, "volume": 509295.0}, {"date": "2003-05-23", "close": 0.42106374, "volume": 479686.0}, {"date": "2003-05-26", "close": 0.4406481, "volume": 455734.0}, {"date": "2003-05-27", "close": 0.4406481, "volume": 507481.0}, {"date": "2003-05-28", "close": 0.45044028, "volume": 1062761.0}, {"date": "2003-05-29", "close": 0.42106374, "volume": 612790.0}, {"date": "2003-05-30", "close": 0.42106374, "volume": 902251.0}, {"date": "2003-06-02", "close": 0.43085592, "volume": 413054.0}, {"date": "2003-06-03", "close": 0.44554419, "volume": 1408144.0}, {"date": "2003-06-04", "close": 0.45044028, "volume": 935890.0}, {"date": "2003-06-05", "close": 0.45533637, "volume": 486123.0}, {"date": "2003-06-06", "close": 0.46512855, "volume": 762983.0}, {"date": "2003-06-10", "close": 0.49940118, "volume": 3928358.0}, {"date": "2003-06-11", "close": 0.49940118, "volume": 1741429.0}, {"date": "2003-06-12", "close": 0.52877772, "volume": 1821091.0}, {"date": "2003-06-13", "close": 0.51898554, "volume": 934331.0}, {"date": "2003-06-16", "close": 0.5385699, "volume": 548160.0}, {"date": "2003-06-17", "close": 0.51898554, "volume": 1247682.0}, {"date": "2003-06-18", "close": 0.52877772, "volume": 308614.0}, {"date": "2003-06-19", "close": 0.47492073, "volume": 1838537.0}, {"date": "2003-06-20", "close": 0.46023246, "volume": 505329.0}, {"date": "2003-06-23", "close": 0.45044028, "volume": 991487.0}, {"date": "2003-06-24", "close": 0.4406481, "volume": 538323.0}, {"date": "2003-06-25", "close": 0.42595983, "volume": 424259.0}, {"date": "2003-06-26", "close": 0.42595983, "volume": 417681.0}, {"date": "2003-06-27", "close": 0.4406481, "volume": 287738.0}, {"date": "2003-06-30", "close": 0.46512855, "volume": 391645.0}, {"date": "2003-07-01", "close": 0.46512855, "volume": 188940.0}, {"date": "2003-07-02", "close": 0.45044028, "volume": 230847.0}, {"date": "2003-07-03", "close": 0.47002464, "volume": 268172.0}, {"date": "2003-07-04", "close": 0.47002464, "volume": 333539.0}, {"date": "2003-07-07", "close": 0.46512855, "volume": 70515.0}, {"date": "2003-07-08", "close": 0.4406481, "volume": 585581.0}, {"date": "2003-07-09", "close": 0.43575201, "volume": 229988.0}, {"date": "2003-07-10", "close": 0.42106374, "volume": 429322.0}, {"date": "2003-07-11", "close": 0.42106374, "volume": 108456.0}, {"date": "2003-07-14", "close": 0.4406481, "volume": 225835.0}, {"date": "2003-07-15", "close": 0.42595983, "volume": 145447.0}, {"date": "2003-07-16", "close": 0.42595983, "volume": 106935.0}, {"date": "2003-07-17", "close": 0.43085592, "volume": 215541.0}, {"date": "2003-07-18", "close": 0.42106374, "volume": 175344.0}, {"date": "2003-07-21", "close": 0.42106374, "volume": 294904.0}, {"date": "2003-07-22", "close": 0.43085592, "volume": 147938.0}, {"date": "2003-07-23", "close": 0.4406481, "volume": 308483.0}, {"date": "2003-07-24", "close": 0.43085592, "volume": 180246.0}, {"date": "2003-07-25", "close": 0.42595983, "volume": 46290.0}, {"date": "2003-07-28", "close": 0.42595983, "volume": 184647.0}, {"date": "2003-07-29", "close": 0.42595983, "volume": 287212.0}, {"date": "2003-07-30", "close": 0.43575201, "volume": 332555.0}, {"date": "2003-07-31", "close": 0.4406481, "volume": 149351.0}, {"date": "2003-08-01", "close": 0.4406481, "volume": 592978.0}, {"date": "2003-08-04", "close": 0.43575201, "volume": 208952.0}, {"date": "2003-08-05", "close": 0.44554419, "volume": 270777.0}, {"date": "2003-08-06", "close": 0.43575201, "volume": 47311.0}, {"date": "2003-08-07", "close": 0.4406481, "volume": 281493.0}, {"date": "2003-08-08", "close": 0.43085592, "volume": 128588.0}, {"date": "2003-08-11", "close": 0.42106374, "volume": 156087.0}, {"date": "2003-08-12", "close": 0.43575201, "volume": 130974.0}, {"date": "2003-08-13", "close": 0.42106374, "volume": 56167.0}, {"date": "2003-08-14", "close": 0.43085592, "volume": 174652.0}, {"date": "2003-08-15", "close": 0.43085592, "volume": 240477.0}, {"date": "2003-08-18", "close": 0.43575201, "volume": 680543.0}, {"date": "2003-08-19", "close": 0.4406481, "volume": 144715.0}, {"date": "2003-08-20", "close": 0.43085592, "volume": 267218.0}, {"date": "2003-08-21", "close": 0.4406481, "volume": 176441.0}, {"date": "2003-08-22", "close": 0.42595983, "volume": 178339.0}, {"date": "2003-08-25", "close": 0.42595983, "volume": 230722.0}, {"date": "2003-08-26", "close": 0.42106374, "volume": 88744.0}, {"date": "2003-08-27", "close": 0.4406481, "volume": 253713.0}, {"date": "2003-08-28", "close": 0.46512855, "volume": 1250767.0}, {"date": "2003-08-29", "close": 0.49940118, "volume": 1296818.0}, {"date": "2003-09-01", "close": 0.489609, "volume": 1072172.0}, {"date": "2003-09-02", "close": 0.47492073, "volume": 713283.0}, {"date": "2003-09-03", "close": 0.46023246, "volume": 427306.0}, {"date": "2003-09-04", "close": 0.46023246, "volume": 348236.0}, {"date": "2003-09-05", "close": 0.46512855, "volume": 119882.0}, {"date": "2003-09-08", "close": 0.47981682, "volume": 328834.0}, {"date": "2003-09-09", "close": 0.47002464, "volume": 238253.0}, {"date": "2003-09-10", "close": 0.48471291, "volume": 680645.0}, {"date": "2003-09-11", "close": 0.47981682, "volume": 645809.0}, {"date": "2003-09-12", "close": 0.47492073, "volume": 179735.0}, {"date": "2003-09-15", "close": 0.45533637, "volume": 501871.0}, {"date": "2003-09-16", "close": 0.46023246, "volume": 134790.0}, {"date": "2003-09-17", "close": 0.45044028, "volume": 82217.0}, {"date": "2003-09-18", "close": 0.45044028, "volume": 273135.0}, {"date": "2003-09-19", "close": 0.46023246, "volume": 61003.0}, {"date": "2003-09-22", "close": 0.46023246, "volume": 566513.0}, {"date": "2003-09-23", "close": 0.45044028, "volume": 280836.0}, {"date": "2003-09-24", "close": 0.46512855, "volume": 321787.0}, {"date": "2003-09-25", "close": 0.46512855, "volume": 172274.0}, {"date": "2003-09-26", "close": 0.46023246, "volume": 95098.0}, {"date": "2003-09-29", "close": 0.45533637, "volume": 174031.0}, {"date": "2003-09-30", "close": 0.46023246, "volume": 258983.0}, {"date": "2003-10-01", "close": 0.46023246, "volume": 395587.0}, {"date": "2003-10-02", "close": 0.45044028, "volume": 244072.0}, {"date": "2003-10-03", "close": 0.46023246, "volume": 182539.0}, {"date": "2003-10-06", "close": 0.45044028, "volume": 517260.0}, {"date": "2003-10-07", "close": 0.45533637, "volume": 86011.0}, {"date": "2003-10-08", "close": 0.47492073, "volume": 1723880.0}, {"date": "2003-10-09", "close": 0.45044028, "volume": 296743.0}, {"date": "2003-10-10", "close": 0.45533637, "volume": 450359.0}, {"date": "2003-10-13", "close": 0.45044028, "volume": 188927.0}, {"date": "2003-10-14", "close": 0.45044028, "volume": 442517.0}, {"date": "2003-10-15", "close": 0.43085592, "volume": 800552.0}, {"date": "2003-10-16", "close": 0.42106374, "volume": 348816.0}, {"date": "2003-10-17", "close": 0.43085592, "volume": 245542.0}, {"date": "2003-10-20", "close": 0.47002464, "volume": 1034004.0}, {"date": "2003-10-21", "close": 0.46023246, "volume": 1310087.0}, {"date": "2003-10-22", "close": 0.45533637, "volume": 421286.0}, {"date": "2003-10-23", "close": 0.4406481, "volume": 654144.0}, {"date": "2003-10-24", "close": 0.43085592, "volume": 171906.0}, {"date": "2003-10-27", "close": 0.45044028, "volume": 374835.0}, {"date": "2003-10-28", "close": 0.43085592, "volume": 101631.0}, {"date": "2003-10-29", "close": 0.43085592, "volume": 69559.0}, {"date": "2003-10-30", "close": 0.4406481, "volume": 185806.0}, {"date": "2003-10-31", "close": 0.43575201, "volume": 153183.0}, {"date": "2003-11-03", "close": 0.43085592, "volume": 180195.0}, {"date": "2003-11-04", "close": 0.43085592, "volume": 91910.0}, {"date": "2003-11-05", "close": 0.43575201, "volume": 214456.0}, {"date": "2003-11-06", "close": 0.44554419, "volume": 511225.0}, {"date": "2003-11-07", "close": 0.4406481, "volume": 324576.0}, {"date": "2003-11-10", "close": 0.44554419, "volume": 275184.0}, {"date": "2003-11-11", "close": 0.4406481, "volume": 199685.0}, {"date": "2003-11-12", "close": 0.43575201, "volume": 180352.0}, {"date": "2003-11-13", "close": 0.43575201, "volume": 389883.0}, {"date": "2003-11-14", "close": 0.43575201, "volume": 116881.0}, {"date": "2003-11-17", "close": 0.43085592, "volume": 35334.0}, {"date": "2003-11-18", "close": 0.42595983, "volume": 196075.0}, {"date": "2003-11-19", "close": 0.43085592, "volume": 196673.0}, {"date": "2003-11-20", "close": 0.42595983, "volume": 94157.0}, {"date": "2003-11-21", "close": 0.39658329, "volume": 703460.0}, {"date": "2003-11-24", "close": 0.38189502, "volume": 345151.0}, {"date": "2003-11-25", "close": 0.35741457, "volume": 418592.0}, {"date": "2003-11-26", "close": 0.36720675, "volume": 132861.0}, {"date": "2003-11-27", "close": 0.38189502, "volume": 157896.0}, {"date": "2003-11-28", "close": 0.38189502, "volume": 191173.0}, {"date": "2003-12-01", "close": 0.38679111, "volume": 111609.0}, {"date": "2003-12-02", "close": 0.36720675, "volume": 201263.0}, {"date": "2003-12-03", "close": 0.3916872, "volume": 323032.0}, {"date": "2003-12-04", "close": 0.38189502, "volume": 208362.0}, {"date": "2003-12-05", "close": 0.37699893, "volume": 35743.0}, {"date": "2003-12-08", "close": 0.38679111, "volume": 113581.0}, {"date": "2003-12-09", "close": 0.3916872, "volume": 276688.0}, {"date": "2003-12-10", "close": 0.41127156, "volume": 447559.0}, {"date": "2003-12-11", "close": 0.39658329, "volume": 2850372.0}, {"date": "2003-12-12", "close": 0.38679111, "volume": 268843.0}, {"date": "2003-12-15", "close": 0.3916872, "volume": 301974.0}, {"date": "2003-12-16", "close": 0.37210284, "volume": 162310.0}, {"date": "2003-12-17", "close": 0.37210284, "volume": 233825.0}, {"date": "2003-12-18", "close": 0.37210284, "volume": 315846.0}, {"date": "2003-12-19", "close": 0.37210284, "volume": 168788.0}, {"date": "2003-12-22", "close": 0.37210284, "volume": 43402.0}, {"date": "2003-12-23", "close": 0.37210284, "volume": 111512.0}, {"date": "2003-12-24", "close": 0.36231066, "volume": 141150.0}, {"date": "2003-12-29", "close": 0.37210284, "volume": 189289.0}, {"date": "2003-12-30", "close": 0.36720675, "volume": 199087.0}, {"date": "2003-12-31", "close": 0.37210284, "volume": 85783.0}, {"date": "2004-01-02", "close": 0.36720675, "volume": 46499.0}, {"date": "2004-01-05", "close": 0.36231066, "volume": 185012.0}, {"date": "2004-01-06", "close": 0.36231066, "volume": 261036.0}, {"date": "2004-01-07", "close": 0.36231066, "volume": 219491.0}, {"date": "2004-01-08", "close": 0.37210284, "volume": 223137.0}, {"date": "2004-01-09", "close": 0.36231066, "volume": 324106.0}, {"date": "2004-01-12", "close": 0.37210284, "volume": 101765.0}, {"date": "2004-01-13", "close": 0.35741457, "volume": 156759.0}, {"date": "2004-01-14", "close": 0.35251848, "volume": 205373.0}, {"date": "2004-01-15", "close": 0.35251848, "volume": 141950.0}, {"date": "2004-01-16", "close": 0.35251848, "volume": 112181.0}, {"date": "2004-01-19", "close": 0.33293412, "volume": 351811.0}, {"date": "2004-01-20", "close": 0.3427263, "volume": 169523.0}, {"date": "2004-01-21", "close": 0.3427263, "volume": 280826.0}, {"date": "2004-01-22", "close": 0.33783021, "volume": 174489.0}, {"date": "2004-01-23", "close": 0.32803803, "volume": 171565.0}, {"date": "2004-01-27", "close": 0.32314194, "volume": 220625.0}, {"date": "2004-01-28", "close": 0.32314194, "volume": 350547.0}, {"date": "2004-01-29", "close": 0.31334976, "volume": 352936.0}, {"date": "2004-01-30", "close": 0.32314194, "volume": 165438.0}, {"date": "2004-02-02", "close": 0.31334976, "volume": 752131.0}, {"date": "2004-02-03", "close": 0.32314194, "volume": 48610.0}, {"date": "2004-02-04", "close": 0.32314194, "volume": 181369.0}, {"date": "2004-02-05", "close": 0.33293412, "volume": 359838.0}, {"date": "2004-02-06", "close": 0.33293412, "volume": 121590.0}, {"date": "2004-02-09", "close": 0.32314194, "volume": 146546.0}, {"date": "2004-02-10", "close": 0.32314194, "volume": 258493.0}, {"date": "2004-02-11", "close": 0.32314194, "volume": 173261.0}, {"date": "2004-02-12", "close": 0.32803803, "volume": 199700.0}, {"date": "2004-02-13", "close": 0.32803803, "volume": 346449.0}, {"date": "2004-02-16", "close": 0.32314194, "volume": 47487.0}, {"date": "2004-02-17", "close": 0.33293412, "volume": 427892.0}, {"date": "2004-02-18", "close": 0.35251848, "volume": 658358.0}, {"date": "2004-02-19", "close": 0.35741457, "volume": 866731.0}, {"date": "2004-02-20", "close": 0.36231066, "volume": 546967.0}, {"date": "2004-02-23", "close": 0.35251848, "volume": 184540.0}, {"date": "2004-02-24", "close": 0.35251848, "volume": 291717.0}, {"date": "2004-02-25", "close": 0.33783021, "volume": 301889.0}, {"date": "2004-02-26", "close": 0.3427263, "volume": 14910.0}, {"date": "2004-02-27", "close": 0.33293412, "volume": 179308.0}, {"date": "2004-03-01", "close": 0.33783021, "volume": 151098.0}, {"date": "2004-03-02", "close": 0.33783021, "volume": 139365.0}, {"date": "2004-03-03", "close": 0.3427263, "volume": 67256.0}, {"date": "2004-03-04", "close": 0.3427263, "volume": 91544.0}, {"date": "2004-03-05", "close": 0.33783021, "volume": 125610.0}, {"date": "2004-03-08", "close": 0.33783021, "volume": 269399.0}, {"date": "2004-03-09", "close": 0.35251848, "volume": 340966.0}, {"date": "2004-03-10", "close": 0.37210284, "volume": 523343.0}, {"date": "2004-03-11", "close": 0.35251848, "volume": 654297.0}, {"date": "2004-03-12", "close": 0.34762239, "volume": 245094.0}, {"date": "2004-03-15", "close": 0.35741457, "volume": 104283.0}, {"date": "2004-03-16", "close": 0.33783021, "volume": 307064.0}, {"date": "2004-03-17", "close": 0.3427263, "volume": 123160.0}, {"date": "2004-03-18", "close": 0.33783021, "volume": 415265.0}, {"date": "2004-03-19", "close": 0.31824585, "volume": 1123138.0}, {"date": "2004-03-22", "close": 0.33783021, "volume": 1155389.0}, {"date": "2004-03-23", "close": 0.34762239, "volume": 50551.0}, {"date": "2004-03-24", "close": 0.33293412, "volume": 191439.0}, {"date": "2004-03-25", "close": 0.33293412, "volume": 109271.0}, {"date": "2004-03-26", "close": 0.33293412, "volume": 128010.0}, {"date": "2004-03-29", "close": 0.33293412, "volume": 77960.0}, {"date": "2004-03-30", "close": 0.33783021, "volume": 108393.0}, {"date": "2004-03-31", "close": 0.3427263, "volume": 122547.0}, {"date": "2004-04-01", "close": 0.35251848, "volume": 140704.0}, {"date": "2004-04-02", "close": 0.35251848, "volume": 248301.0}, {"date": "2004-04-05", "close": 0.35741457, "volume": 748659.0}, {"date": "2004-04-06", "close": 0.35251848, "volume": 219087.0}, {"date": "2004-04-07", "close": 0.3427263, "volume": 153183.0}, {"date": "2004-04-08", "close": 0.34762239, "volume": 45077.0}, {"date": "2004-04-13", "close": 0.3427263, "volume": 175303.0}, {"date": "2004-04-14", "close": 0.3427263, "volume": 74451.0}, {"date": "2004-04-15", "close": 0.33783021, "volume": 117767.0}, {"date": "2004-04-16", "close": 0.33293412, "volume": 98945.0}, {"date": "2004-04-19", "close": 0.33293412, "volume": 316602.0}, {"date": "2004-04-20", "close": 0.31824585, "volume": 159433.0}, {"date": "2004-04-21", "close": 0.31334976, "volume": 177683.0}, {"date": "2004-04-22", "close": 0.33293412, "volume": 518555.0}, {"date": "2004-04-23", "close": 0.32803803, "volume": 384065.0}, {"date": "2004-04-26", "close": 0.33783021, "volume": 21268.0}, {"date": "2004-04-27", "close": 0.32803803, "volume": 186884.0}, {"date": "2004-04-28", "close": 0.31824585, "volume": 373537.0}, {"date": "2004-04-29", "close": 0.2937654, "volume": 644374.0}, {"date": "2004-04-30", "close": 0.28397322, "volume": 189750.0}, {"date": "2004-05-03", "close": 0.27907713, "volume": 61478.0}, {"date": "2004-05-04", "close": 0.28397322, "volume": 301297.0}, {"date": "2004-05-05", "close": 0.2937654, "volume": 165193.0}, {"date": "2004-05-06", "close": 0.28397322, "volume": 67911.0}, {"date": "2004-05-07", "close": 0.2937654, "volume": 55861.0}, {"date": "2004-05-10", "close": 0.28886931, "volume": 77250.0}, {"date": "2004-05-11", "close": 0.27907713, "volume": 137150.0}, {"date": "2004-05-12", "close": 0.28886931, "volume": 140143.0}, {"date": "2004-05-13", "close": 0.28886931, "volume": 72915.0}, {"date": "2004-05-14", "close": 0.27418104, "volume": 93136.0}, {"date": "2004-05-17", "close": 0.28886931, "volume": 40349.0}, {"date": "2004-05-18", "close": 0.28886931, "volume": 24509.0}, {"date": "2004-05-19", "close": 0.28886931, "volume": 118156.0}, {"date": "2004-05-20", "close": 0.27418104, "volume": 4596.0}, {"date": "2004-05-24", "close": 0.26928495, "volume": 141542.0}, {"date": "2004-05-25", "close": 0.27418104, "volume": 37060.0}, {"date": "2004-05-26", "close": 0.27418104, "volume": 31658.0}, {"date": "2004-05-27", "close": 0.27418104, "volume": 59231.0}, {"date": "2004-05-28", "close": 0.27418104, "volume": 44423.0}, {"date": "2004-05-31", "close": 0.27418104, "volume": 46752.0}, {"date": "2004-06-01", "close": 0.26438886, "volume": 909106.0}, {"date": "2004-06-02", "close": 0.27418104, "volume": 167770.0}, {"date": "2004-06-03", "close": 0.27418104, "volume": 472753.0}, {"date": "2004-06-04", "close": 0.26928495, "volume": 122547.0}, {"date": "2004-06-07", "close": 0.26928495, "volume": 10254.0}, {"date": "2004-06-08", "close": 0.26438886, "volume": 166653.0}, {"date": "2004-06-09", "close": 0.26438886, "volume": 1054524.0}, {"date": "2004-06-10", "close": 0.23501232, "volume": 594228.0}, {"date": "2004-06-11", "close": 0.23501232, "volume": 164577.0}, {"date": "2004-06-15", "close": 0.2448045, "volume": 407818.0}, {"date": "2004-06-16", "close": 0.24970059, "volume": 419202.0}, {"date": "2004-06-17", "close": 0.24970059, "volume": 251549.0}, {"date": "2004-06-18", "close": 0.23011623, "volume": 190450.0}, {"date": "2004-06-21", "close": 0.23990841, "volume": 373104.0}, {"date": "2004-06-22", "close": 0.23011623, "volume": 300585.0}, {"date": "2004-06-23", "close": 0.23990841, "volume": 145014.0}, {"date": "2004-06-24", "close": 0.23501232, "volume": 173302.0}, {"date": "2004-06-25", "close": 0.23011623, "volume": 174221.0}, {"date": "2004-06-28", "close": 0.22032405, "volume": 530311.0}, {"date": "2004-06-29", "close": 0.22032405, "volume": 344378.0}, {"date": "2004-06-30", "close": 0.21542796, "volume": 1730240.0}, {"date": "2004-07-01", "close": 0.23011623, "volume": 66379.0}, {"date": "2004-07-02", "close": 0.23011623, "volume": 163395.0}, {"date": "2004-07-05", "close": 0.22522014, "volume": 14379.0}, {"date": "2004-07-06", "close": 0.23501232, "volume": 92931.0}, {"date": "2004-07-07", "close": 0.23990841, "volume": 188263.0}, {"date": "2004-07-08", "close": 0.23990841, "volume": 221840.0}, {"date": "2004-07-09", "close": 0.23990841, "volume": 187025.0}, {"date": "2004-07-12", "close": 0.25459668, "volume": 252012.0}, {"date": "2004-07-13", "close": 0.25459668, "volume": 251276.0}, {"date": "2004-07-14", "close": 0.24970059, "volume": 66379.0}, {"date": "2004-07-15", "close": 0.24970059, "volume": 131891.0}, {"date": "2004-07-16", "close": 0.24970059, "volume": 3960.0}, {"date": "2004-07-19", "close": 0.25459668, "volume": 124883.0}, {"date": "2004-07-20", "close": 0.25459668, "volume": 95421.0}, {"date": "2004-07-21", "close": 0.2448045, "volume": 113311.0}, {"date": "2004-07-22", "close": 0.24970059, "volume": 96751.0}, {"date": "2004-07-23", "close": 0.23990841, "volume": 19710.0}, {"date": "2004-07-26", "close": 0.23990841, "volume": 86804.0}, {"date": "2004-07-27", "close": 0.22032405, "volume": 369050.0}, {"date": "2004-07-28", "close": 0.20563578, "volume": 295699.0}, {"date": "2004-07-29", "close": 0.1958436, "volume": 142971.0}, {"date": "2004-07-30", "close": 0.1958436, "volume": 379180.0}, {"date": "2004-08-02", "close": 0.1958436, "volume": 32475.0}, {"date": "2004-08-03", "close": 0.1958436, "volume": 139397.0}, {"date": "2004-08-04", "close": 0.1958436, "volume": 245808.0}, {"date": "2004-08-05", "close": 0.19094751, "volume": 249543.0}, {"date": "2004-08-06", "close": 0.19094751, "volume": 500145.0}, {"date": "2004-08-09", "close": 0.18605142, "volume": 266572.0}, {"date": "2004-08-10", "close": 0.17136315, "volume": 343437.0}, {"date": "2004-08-11", "close": 0.17625924, "volume": 167741.0}, {"date": "2004-08-12", "close": 0.18115533, "volume": 109781.0}, {"date": "2004-08-13", "close": 0.18605142, "volume": 74100.0}, {"date": "2004-08-16", "close": 0.1958436, "volume": 199444.0}, {"date": "2004-08-17", "close": 0.19094751, "volume": 148077.0}, {"date": "2004-08-18", "close": 0.18115533, "volume": 62873.0}, {"date": "2004-08-19", "close": 0.17625924, "volume": 145320.0}, {"date": "2004-08-20", "close": 0.17625924, "volume": 211393.0}, {"date": "2004-08-23", "close": 0.19094751, "volume": 140929.0}, {"date": "2004-08-24", "close": 0.19094751, "volume": 115868.0}, {"date": "2004-08-25", "close": 0.18605142, "volume": 40134.0}, {"date": "2004-08-26", "close": 0.17625924, "volume": 131383.0}, {"date": "2004-08-27", "close": 0.19094751, "volume": 71486.0}, {"date": "2004-08-30", "close": 0.19094751, "volume": 50038.0}, {"date": "2004-08-31", "close": 0.1958436, "volume": 448830.0}, {"date": "2004-09-01", "close": 0.20563578, "volume": 158515.0}, {"date": "2004-09-02", "close": 0.20563578, "volume": 93631.0}, {"date": "2004-09-03", "close": 0.1958436, "volume": 144605.0}, {"date": "2004-09-06", "close": 0.18605142, "volume": 59639.0}, {"date": "2004-09-07", "close": 0.18605142, "volume": 88846.0}, {"date": "2004-09-08", "close": 0.18115533, "volume": 140929.0}, {"date": "2004-09-09", "close": 0.17625924, "volume": 139150.0}, {"date": "2004-09-14", "close": 0.17625924, "volume": 110292.0}, {"date": "2004-09-15", "close": 0.17625924, "volume": 46413.0}, {"date": "2004-09-17", "close": 0.17136315, "volume": 84467.0}, {"date": "2004-09-21", "close": 0.17136315, "volume": 125445.0}, {"date": "2004-09-22", "close": 0.17625924, "volume": 181267.0}, {"date": "2004-09-23", "close": 0.17136315, "volume": 10212.0}, {"date": "2004-09-24", "close": 0.17625924, "volume": 81698.0}, {"date": "2004-09-27", "close": 0.17625924, "volume": 86804.0}, {"date": "2004-09-28", "close": 0.17625924, "volume": 12255.0}, {"date": "2004-09-29", "close": 0.18605142, "volume": 164434.0}, {"date": "2004-09-30", "close": 0.17625924, "volume": 163654.0}, {"date": "2004-10-01", "close": 0.19094751, "volume": 116249.0}, {"date": "2004-10-04", "close": 0.1958436, "volume": 75728.0}, {"date": "2004-10-05", "close": 0.1958436, "volume": 63724.0}, {"date": "2004-10-06", "close": 0.1958436, "volume": 167164.0}, {"date": "2004-10-07", "close": 0.20563578, "volume": 361623.0}, {"date": "2004-10-08", "close": 0.20563578, "volume": 60458.0}, {"date": "2004-10-11", "close": 0.21542796, "volume": 192183.0}, {"date": "2004-10-12", "close": 0.23501232, "volume": 1894348.0}, {"date": "2004-10-13", "close": 0.22032405, "volume": 301385.0}, {"date": "2004-10-14", "close": 0.23011623, "volume": 56678.0}, {"date": "2004-10-15", "close": 0.22522014, "volume": 121565.0}, {"date": "2004-10-18", "close": 0.22522014, "volume": 208330.0}, {"date": "2004-10-19", "close": 0.23011623, "volume": 36557.0}, {"date": "2004-10-20", "close": 0.23011623, "volume": 117645.0}, {"date": "2004-10-21", "close": 0.23011623, "volume": 25531.0}, {"date": "2004-10-22", "close": 0.23501232, "volume": 61273.0}, {"date": "2004-10-25", "close": 0.23501232, "volume": 168842.0}, {"date": "2004-10-26", "close": 0.23501232, "volume": 81963.0}, {"date": "2004-10-27", "close": 0.22032405, "volume": 54960.0}, {"date": "2004-10-28", "close": 0.22032405, "volume": 87558.0}, {"date": "2004-10-29", "close": 0.21542796, "volume": 67401.0}, {"date": "2004-11-01", "close": 0.20563578, "volume": 94290.0}, {"date": "2004-11-02", "close": 0.20073969, "volume": 111432.0}, {"date": "2004-11-03", "close": 0.21542796, "volume": 33190.0}, {"date": "2004-11-04", "close": 0.21542796, "volume": 208840.0}, {"date": "2004-11-05", "close": 0.21542796, "volume": 334553.0}, {"date": "2004-11-08", "close": 0.22522014, "volume": 226468.0}, {"date": "2004-11-09", "close": 0.21542796, "volume": 117441.0}, {"date": "2004-11-10", "close": 0.21542796, "volume": 88846.0}, {"date": "2004-11-11", "close": 0.22032405, "volume": 131023.0}, {"date": "2004-11-12", "close": 0.22032405, "volume": 8170.0}, {"date": "2004-11-15", "close": 0.21542796, "volume": 156306.0}, {"date": "2004-11-16", "close": 0.21542796, "volume": 120504.0}, {"date": "2004-11-17", "close": 0.21542796, "volume": 89561.0}, {"date": "2004-11-18", "close": 0.22522014, "volume": 471386.0}, {"date": "2004-11-19", "close": 0.23011623, "volume": 114301.0}, {"date": "2004-11-22", "close": 0.22522014, "volume": 358449.0}, {"date": "2004-11-23", "close": 0.21542796, "volume": 170136.0}, {"date": "2004-11-24", "close": 0.21542796, "volume": 195504.0}, {"date": "2004-11-25", "close": 0.21542796, "volume": 87315.0}, {"date": "2004-11-26", "close": 0.20073969, "volume": 331757.0}, {"date": "2004-11-29", "close": 0.18605142, "volume": 696840.0}, {"date": "2004-11-30", "close": 0.18605142, "volume": 463023.0}, {"date": "2004-12-01", "close": 0.20563578, "volume": 460819.0}, {"date": "2004-12-02", "close": 0.20563578, "volume": 79283.0}, {"date": "2004-12-03", "close": 0.20563578, "volume": 108250.0}, {"date": "2004-12-06", "close": 0.20073969, "volume": 153183.0}, {"date": "2004-12-07", "close": 0.20563578, "volume": 52455.0}, {"date": "2004-12-08", "close": 0.1958436, "volume": 69443.0}, {"date": "2004-12-09", "close": 0.19094751, "volume": 112641.0}, {"date": "2004-12-10", "close": 0.20073969, "volume": 56167.0}, {"date": "2004-12-13", "close": 0.21053187, "volume": 165992.0}, {"date": "2004-12-14", "close": 0.21542796, "volume": 2071999.0}, {"date": "2004-12-15", "close": 0.21542796, "volume": 247616.0}, {"date": "2004-12-16", "close": 0.20563578, "volume": 204644.0}, {"date": "2004-12-17", "close": 0.21542796, "volume": 20424.0}, {"date": "2004-12-20", "close": 0.21542796, "volume": 107525.0}, {"date": "2004-12-21", "close": 0.20563578, "volume": 35743.0}, {"date": "2004-12-22", "close": 0.21053187, "volume": 329855.0}, {"date": "2004-12-23", "close": 0.20563578, "volume": 76592.0}, {"date": "2004-12-29", "close": 0.20563578, "volume": 25531.0}, {"date": "2004-12-30", "close": 0.1958436, "volume": 137865.0}, {"date": "2004-12-31", "close": 0.21542796, "volume": 173904.0}, {"date": "2005-01-04", "close": 0.20563578, "volume": 6127.0}, {"date": "2005-01-05", "close": 0.20563578, "volume": 123976.0}, {"date": "2005-01-06", "close": 0.20073969, "volume": 69647.0}, {"date": "2005-01-07", "close": 0.21053187, "volume": 162250.0}, {"date": "2005-01-10", "close": 0.20563578, "volume": 32679.0}, {"date": "2005-01-11", "close": 0.20563578, "volume": 46935.0}, {"date": "2005-01-12", "close": 0.20563578, "volume": 226119.0}, {"date": "2005-01-13", "close": 0.20073969, "volume": 25281.0}, {"date": "2005-01-14", "close": 0.20563578, "volume": 132590.0}, {"date": "2005-01-17", "close": 0.20073969, "volume": 71486.0}, {"date": "2005-01-18", "close": 0.20563578, "volume": 22416.0}, {"date": "2005-01-19", "close": 0.22032405, "volume": 827242.0}, {"date": "2005-01-20", "close": 0.22032405, "volume": 225984.0}, {"date": "2005-01-21", "close": 0.21542796, "volume": 210498.0}, {"date": "2005-01-24", "close": 0.21542796, "volume": 7455.0}, {"date": "2005-01-25", "close": 0.21542796, "volume": 137865.0}, {"date": "2005-01-27", "close": 0.21542796, "volume": 6127.0}, {"date": "2005-01-28", "close": 0.21542796, "volume": 120678.0}, {"date": "2005-01-31", "close": 0.21542796, "volume": 184370.0}, {"date": "2005-02-01", "close": 0.22032405, "volume": 103501.0}, {"date": "2005-02-02", "close": 0.20563578, "volume": 143546.0}, {"date": "2005-02-03", "close": 0.20563578, "volume": 6025.0}, {"date": "2005-02-04", "close": 0.20563578, "volume": 116113.0}, {"date": "2005-02-07", "close": 0.20073969, "volume": 156302.0}, {"date": "2005-02-08", "close": 0.21542796, "volume": 542737.0}, {"date": "2005-02-09", "close": 0.22032405, "volume": 397358.0}, {"date": "2005-02-10", "close": 0.21542796, "volume": 110088.0}, {"date": "2005-02-11", "close": 0.21542796, "volume": 170544.0}, {"date": "2005-02-14", "close": 0.21053187, "volume": 551246.0}, {"date": "2005-02-15", "close": 0.22032405, "volume": 217316.0}, {"date": "2005-02-16", "close": 0.21542796, "volume": 41360.0}, {"date": "2005-02-17", "close": 0.22032405, "volume": 20424.0}, {"date": "2005-02-18", "close": 0.21542796, "volume": 30637.0}, {"date": "2005-02-21", "close": 0.22522014, "volume": 18586.0}, {"date": "2005-02-22", "close": 0.21542796, "volume": 3064.0}, {"date": "2005-02-23", "close": 0.21053187, "volume": 132759.0}, {"date": "2005-02-24", "close": 0.21053187, "volume": 20424.0}, {"date": "2005-02-25", "close": 0.21542796, "volume": 18484.0}, {"date": "2005-02-28", "close": 0.21542796, "volume": 28901.0}, {"date": "2005-03-01", "close": 0.20563578, "volume": 158773.0}, {"date": "2005-03-02", "close": 0.20073969, "volume": 79557.0}, {"date": "2005-03-03", "close": 0.1958436, "volume": 171055.0}, {"date": "2005-03-04", "close": 0.20563578, "volume": 77613.0}, {"date": "2005-03-07", "close": 0.21542796, "volume": 11456.0}, {"date": "2005-03-08", "close": 0.20563578, "volume": 15826.0}, {"date": "2005-03-09", "close": 0.21053187, "volume": 191008.0}, {"date": "2005-03-10", "close": 0.1958436, "volume": 60252.0}, {"date": "2005-03-11", "close": 0.1958436, "volume": 47385.0}, {"date": "2005-03-14", "close": 0.1958436, "volume": 72292.0}, {"date": "2005-03-15", "close": 0.1958436, "volume": 53104.0}, {"date": "2005-03-16", "close": 0.21053187, "volume": 472044.0}, {"date": "2005-03-17", "close": 0.20563578, "volume": 546589.0}, {"date": "2005-03-18", "close": 0.20563578, "volume": 161253.0}, {"date": "2005-03-21", "close": 0.20563578, "volume": 127653.0}, {"date": "2005-03-22", "close": 0.21542796, "volume": 83675.0}, {"date": "2005-03-23", "close": 0.21542796, "volume": 36764.0}, {"date": "2005-03-24", "close": 0.20563578, "volume": 159607.0}, {"date": "2005-03-29", "close": 0.20563578, "volume": 464170.0}, {"date": "2005-03-30", "close": 0.20563578, "volume": 911952.0}, {"date": "2005-03-31", "close": 0.1958436, "volume": 722362.0}, {"date": "2005-04-01", "close": 0.19094751, "volume": 138376.0}, {"date": "2005-04-04", "close": 0.18605142, "volume": 323830.0}, {"date": "2005-04-05", "close": 0.1958436, "volume": 302087.0}, {"date": "2005-04-06", "close": 0.18605142, "volume": 361819.0}, {"date": "2005-04-07", "close": 0.18605142, "volume": 71486.0}, {"date": "2005-04-08", "close": 0.18605142, "volume": 53614.0}, {"date": "2005-04-11", "close": 0.19094751, "volume": 130084.0}, {"date": "2005-04-12", "close": 0.18605142, "volume": 228499.0}, {"date": "2005-04-13", "close": 0.17625924, "volume": 302659.0}, {"date": "2005-04-14", "close": 0.17136315, "volume": 359584.0}, {"date": "2005-04-15", "close": 0.18115533, "volume": 166459.0}, {"date": "2005-04-18", "close": 0.17625924, "volume": 486681.0}, {"date": "2005-04-19", "close": 0.17136315, "volume": 276343.0}, {"date": "2005-04-20", "close": 0.17625924, "volume": 132248.0}, {"date": "2005-04-21", "close": 0.17625924, "volume": 134460.0}, {"date": "2005-04-22", "close": 0.17136315, "volume": 62745.0}, {"date": "2005-04-26", "close": 0.16646706, "volume": 66379.0}, {"date": "2005-04-27", "close": 0.17136315, "volume": 686782.0}, {"date": "2005-04-28", "close": 0.17136315, "volume": 427647.0}, {"date": "2005-04-29", "close": 0.18115533, "volume": 753688.0}, {"date": "2005-05-02", "close": 0.17136315, "volume": 750599.0}, {"date": "2005-05-03", "close": 0.17136315, "volume": 123568.0}, {"date": "2005-05-04", "close": 0.17136315, "volume": 333940.0}, {"date": "2005-05-05", "close": 0.17136315, "volume": 150120.0}, {"date": "2005-05-06", "close": 0.17625924, "volume": 194594.0}, {"date": "2005-05-09", "close": 0.16646706, "volume": 153694.0}, {"date": "2005-05-10", "close": 0.16646706, "volume": 99876.0}, {"date": "2005-05-11", "close": 0.16646706, "volume": 218746.0}, {"date": "2005-05-12", "close": 0.16646706, "volume": 72421.0}, {"date": "2005-05-13", "close": 0.16646706, "volume": 102122.0}, {"date": "2005-05-16", "close": 0.16646706, "volume": 52082.0}, {"date": "2005-05-17", "close": 0.15667488, "volume": 303747.0}, {"date": "2005-05-18", "close": 0.15667488, "volume": 10212.0}, {"date": "2005-05-19", "close": 0.16157097, "volume": 153423.0}, {"date": "2005-05-20", "close": 0.16157097, "volume": 214457.0}, {"date": "2005-05-23", "close": 0.15667488, "volume": 148808.0}, {"date": "2005-05-24", "close": 0.15667488, "volume": 155428.0}, {"date": "2005-05-25", "close": 0.15667488, "volume": 95101.0}, {"date": "2005-05-26", "close": 0.16646706, "volume": 2280492.0}, {"date": "2005-05-27", "close": 0.15667488, "volume": 117441.0}, {"date": "2005-05-30", "close": 0.15177879, "volume": 182799.0}, {"date": "2005-05-31", "close": 0.16157097, "volume": 526951.0}, {"date": "2005-06-01", "close": 0.16157097, "volume": 82208.0}, {"date": "2005-06-02", "close": 0.15177879, "volume": 62356.0}, {"date": "2005-06-06", "close": 0.1468827, "volume": 5106.0}, {"date": "2005-06-07", "close": 0.15177879, "volume": 199708.0}, {"date": "2005-06-08", "close": 0.15177879, "volume": 278794.0}, {"date": "2005-06-09", "close": 0.1468827, "volume": 167008.0}, {"date": "2005-06-10", "close": 0.1468827, "volume": 51252.0}, {"date": "2005-06-14", "close": 0.13709052, "volume": 188926.0}, {"date": "2005-06-15", "close": 0.1468827, "volume": 619065.0}, {"date": "2005-06-16", "close": 0.1468827, "volume": 175426.0}, {"date": "2005-06-17", "close": 0.14198661, "volume": 281551.0}, {"date": "2005-06-20", "close": 0.13709052, "volume": 712099.0}, {"date": "2005-06-21", "close": 0.1468827, "volume": 1983225.0}, {"date": "2005-06-22", "close": 0.13709052, "volume": 301261.0}, {"date": "2005-06-23", "close": 0.14198661, "volume": 385001.0}, {"date": "2005-06-24", "close": 0.13709052, "volume": 255306.0}, {"date": "2005-06-27", "close": 0.13219443, "volume": 349335.0}, {"date": "2005-06-28", "close": 0.13709052, "volume": 807090.0}, {"date": "2005-06-29", "close": 0.13709052, "volume": 604053.0}, {"date": "2005-06-30", "close": 0.15177879, "volume": 659132.0}, {"date": "2005-07-01", "close": 0.1468827, "volume": 166391.0}, {"date": "2005-07-04", "close": 0.13709052, "volume": 102122.0}, {"date": "2005-07-05", "close": 0.13709052, "volume": 113866.0}, {"date": "2005-07-06", "close": 0.13219443, "volume": 291049.0}, {"date": "2005-07-07", "close": 0.13219443, "volume": 188926.0}, {"date": "2005-07-08", "close": 0.13219443, "volume": 4172.0}, {"date": "2005-07-11", "close": 0.12729834, "volume": 71996.0}, {"date": "2005-07-12", "close": 0.13709052, "volume": 205470.0}, {"date": "2005-07-13", "close": 0.14198661, "volume": 61273.0}, {"date": "2005-07-14", "close": 0.13709052, "volume": 242049.0}, {"date": "2005-07-15", "close": 0.14198661, "volume": 638090.0}, {"date": "2005-07-18", "close": 0.16157097, "volume": 405600.0}, {"date": "2005-07-19", "close": 0.15667488, "volume": 265365.0}, {"date": "2005-07-20", "close": 0.15667488, "volume": 196075.0}, {"date": "2005-07-21", "close": 0.15177879, "volume": 329868.0}, {"date": "2005-07-22", "close": 0.15177879, "volume": 274258.0}, {"date": "2005-07-25", "close": 0.1468827, "volume": 418761.0}, {"date": "2005-07-26", "close": 0.14198661, "volume": 512654.0}, {"date": "2005-07-27", "close": 0.14198661, "volume": 431365.0}, {"date": "2005-07-28", "close": 0.1468827, "volume": 130717.0}, {"date": "2005-07-29", "close": 0.1468827, "volume": 112334.0}, {"date": "2005-08-01", "close": 0.1468827, "volume": 538695.0}, {"date": "2005-08-02", "close": 0.1468827, "volume": 65358.0}, {"date": "2005-08-03", "close": 0.1468827, "volume": 241519.0}, {"date": "2005-08-04", "close": 0.1468827, "volume": 908991.0}, {"date": "2005-08-05", "close": 0.15177879, "volume": 289517.0}, {"date": "2005-08-08", "close": 0.15177879, "volume": 251425.0}, {"date": "2005-08-09", "close": 0.15177879, "volume": 513025.0}, {"date": "2005-08-10", "close": 0.15667488, "volume": 372908.0}, {"date": "2005-08-11", "close": 0.15667488, "volume": 704809.0}, {"date": "2005-08-12", "close": 0.16646706, "volume": 454444.0}, {"date": "2005-08-15", "close": 0.18115533, "volume": 598539.0}, {"date": "2005-08-16", "close": 0.18115533, "volume": 952699.0}, {"date": "2005-08-17", "close": 0.18115533, "volume": 942283.0}, {"date": "2005-08-18", "close": 0.18115533, "volume": 950973.0}, {"date": "2005-08-19", "close": 0.17625924, "volume": 477728.0}, {"date": "2005-08-22", "close": 0.16646706, "volume": 379997.0}, {"date": "2005-08-23", "close": 0.16157097, "volume": 183182.0}, {"date": "2005-08-24", "close": 0.16157097, "volume": 159920.0}, {"date": "2005-08-25", "close": 0.16157097, "volume": 200798.0}, {"date": "2005-08-26", "close": 0.15667488, "volume": 86804.0}, {"date": "2005-08-29", "close": 0.15667488, "volume": 370133.0}, {"date": "2005-08-30", "close": 0.15667488, "volume": 136742.0}, {"date": "2005-08-31", "close": 0.15667488, "volume": 20424.0}, {"date": "2005-09-01", "close": 0.15667488, "volume": 390311.0}, {"date": "2005-09-02", "close": 0.15667488, "volume": 288904.0}, {"date": "2005-09-05", "close": 0.15667488, "volume": 303150.0}, {"date": "2005-09-06", "close": 0.15177879, "volume": 150120.0}, {"date": "2005-09-07", "close": 0.1468827, "volume": 285414.0}, {"date": "2005-09-08", "close": 0.15667488, "volume": 294529.0}, {"date": "2005-09-09", "close": 0.15667488, "volume": 431323.0}, {"date": "2005-09-12", "close": 0.16646706, "volume": 536555.0}, {"date": "2005-09-13", "close": 0.17136315, "volume": 435291.0}, {"date": "2005-09-14", "close": 0.17625924, "volume": 639792.0}, {"date": "2005-09-15", "close": 0.17136315, "volume": 136146.0}, {"date": "2005-09-16", "close": 0.17136315, "volume": 157268.0}, {"date": "2005-09-19", "close": 0.16646706, "volume": 66379.0}, {"date": "2005-09-20", "close": 0.17625924, "volume": 436062.0}, {"date": "2005-09-21", "close": 0.17136315, "volume": 794001.0}, {"date": "2005-09-22", "close": 0.16646706, "volume": 333867.0}, {"date": "2005-09-23", "close": 0.16157097, "volume": 564074.0}, {"date": "2005-09-26", "close": 0.16646706, "volume": 204245.0}, {"date": "2005-09-27", "close": 0.16157097, "volume": 30637.0}, {"date": "2005-09-28", "close": 0.17625924, "volume": 577726.0}, {"date": "2005-09-29", "close": 0.23501232, "volume": 6560766.0}, {"date": "2005-09-30", "close": 0.21053187, "volume": 2969931.0}, {"date": "2005-10-03", "close": 0.21053187, "volume": 285183.0}, {"date": "2005-10-04", "close": 0.20073969, "volume": 480179.0}, {"date": "2005-10-05", "close": 0.1958436, "volume": 592490.0}, {"date": "2005-10-06", "close": 0.19094751, "volume": 371716.0}, {"date": "2005-10-07", "close": 0.1958436, "volume": 217460.0}, {"date": "2005-10-10", "close": 0.20563578, "volume": 431543.0}, {"date": "2005-10-11", "close": 0.20563578, "volume": 125610.0}, {"date": "2005-10-12", "close": 0.20563578, "volume": 324034.0}, {"date": "2005-10-13", "close": 0.20563578, "volume": 250653.0}, {"date": "2005-10-14", "close": 0.1958436, "volume": 265499.0}, {"date": "2005-10-17", "close": 0.20563578, "volume": 290046.0}, {"date": "2005-10-18", "close": 0.20563578, "volume": 302567.0}, {"date": "2005-10-19", "close": 0.1958436, "volume": 217502.0}, {"date": "2005-10-20", "close": 0.20073969, "volume": 165129.0}, {"date": "2005-10-21", "close": 0.19094751, "volume": 319643.0}, {"date": "2005-10-24", "close": 0.19094751, "volume": 292580.0}, {"date": "2005-10-25", "close": 0.19094751, "volume": 29615.0}, {"date": "2005-10-26", "close": 0.19094751, "volume": 218729.0}, {"date": "2005-10-27", "close": 0.18115533, "volume": 315843.0}, {"date": "2005-10-28", "close": 0.18605142, "volume": 61774.0}, {"date": "2005-10-31", "close": 0.17625924, "volume": 66379.0}, {"date": "2005-11-01", "close": 0.17625924, "volume": 6127.0}, {"date": "2005-11-02", "close": 0.17625924, "volume": 128245.0}, {"date": "2005-11-03", "close": 0.17136315, "volume": 183820.0}, {"date": "2005-11-04", "close": 0.18115533, "volume": 163396.0}, {"date": "2005-11-07", "close": 0.17136315, "volume": 98037.0}, {"date": "2005-11-08", "close": 0.16646706, "volume": 85272.0}, {"date": "2005-11-09", "close": 0.16157097, "volume": 318111.0}, {"date": "2005-11-10", "close": 0.16646706, "volume": 250629.0}, {"date": "2005-11-11", "close": 0.16157097, "volume": 24916.0}, {"date": "2005-11-14", "close": 0.16157097, "volume": 252415.0}, {"date": "2005-11-15", "close": 0.15667488, "volume": 183820.0}, {"date": "2005-11-16", "close": 0.15177879, "volume": 288896.0}, {"date": "2005-11-17", "close": 0.16646706, "volume": 374389.0}, {"date": "2005-11-18", "close": 0.16157097, "volume": 227212.0}, {"date": "2005-11-21", "close": 0.17625924, "volume": 2026817.0}, {"date": "2005-11-22", "close": 0.17625924, "volume": 675345.0}, {"date": "2005-11-23", "close": 0.17625924, "volume": 859806.0}, {"date": "2005-11-24", "close": 0.17136315, "volume": 417335.0}, {"date": "2005-11-25", "close": 0.17625924, "volume": 526440.0}, {"date": "2005-11-28", "close": 0.18605142, "volume": 907692.0}, {"date": "2005-11-29", "close": 0.19094751, "volume": 878328.0}, {"date": "2005-11-30", "close": 0.1958436, "volume": 929227.0}, {"date": "2005-12-01", "close": 0.20073969, "volume": 1468732.0}, {"date": "2005-12-02", "close": 0.22032405, "volume": 2442535.0}, {"date": "2005-12-05", "close": 0.21053187, "volume": 1293722.0}, {"date": "2005-12-06", "close": 0.20563578, "volume": 340830.0}, {"date": "2005-12-07", "close": 0.21542796, "volume": 874167.0}, {"date": "2005-12-08", "close": 0.20563578, "volume": 687998.0}, {"date": "2005-12-09", "close": 0.20563578, "volume": 978906.0}, {"date": "2005-12-12", "close": 0.21542796, "volume": 822581.0}, {"date": "2005-12-13", "close": 0.21053187, "volume": 3130167.0}, {"date": "2005-12-14", "close": 0.20563578, "volume": 382959.0}, {"date": "2005-12-16", "close": 0.20073969, "volume": 1224195.0}, {"date": "2005-12-19", "close": 0.1958436, "volume": 156247.0}, {"date": "2005-12-20", "close": 0.18605142, "volume": 683179.0}, {"date": "2005-12-21", "close": 0.18605142, "volume": 140418.0}, {"date": "2005-12-22", "close": 0.18115533, "volume": 338995.0}, {"date": "2005-12-23", "close": 0.20073969, "volume": 454221.0}, {"date": "2005-12-28", "close": 0.20073969, "volume": 194744.0}, {"date": "2005-12-29", "close": 0.20073969, "volume": 173608.0}, {"date": "2005-12-30", "close": 0.20563578, "volume": 152579.0}, {"date": "2006-01-03", "close": 0.20073969, "volume": 347432.0}, {"date": "2006-01-04", "close": 0.20073969, "volume": 516892.0}, {"date": "2006-01-05", "close": 0.20563578, "volume": 349287.0}, {"date": "2006-01-06", "close": 0.20073969, "volume": 235118.0}, {"date": "2006-01-09", "close": 0.20073969, "volume": 529003.0}, {"date": "2006-01-10", "close": 0.21542796, "volume": 6300525.0}, {"date": "2006-01-11", "close": 0.22032405, "volume": 928741.0}, {"date": "2006-01-12", "close": 0.21542796, "volume": 877485.0}, {"date": "2006-01-13", "close": 0.22032405, "volume": 781267.0}, {"date": "2006-01-16", "close": 0.22032405, "volume": 1040503.0}, {"date": "2006-01-17", "close": 0.23011623, "volume": 870676.0}, {"date": "2006-01-18", "close": 0.22032405, "volume": 652852.0}, {"date": "2006-01-19", "close": 0.22522014, "volume": 89868.0}, {"date": "2006-01-20", "close": 0.22522014, "volume": 622128.0}, {"date": "2006-01-23", "close": 0.25459668, "volume": 3296632.0}, {"date": "2006-01-24", "close": 0.25949277, "volume": 3745050.0}, {"date": "2006-01-25", "close": 0.25459668, "volume": 752948.0}, {"date": "2006-01-27", "close": 0.28886931, "volume": 2707795.0}, {"date": "2006-01-30", "close": 0.27418104, "volume": 1070919.0}, {"date": "2006-01-31", "close": 0.26438886, "volume": 888785.0}, {"date": "2006-02-01", "close": 0.26438886, "volume": 921672.0}, {"date": "2006-02-02", "close": 0.25459668, "volume": 611089.0}, {"date": "2006-02-03", "close": 0.25949277, "volume": 541607.0}, {"date": "2006-02-06", "close": 0.27907713, "volume": 835002.0}, {"date": "2006-02-07", "close": 0.26928495, "volume": 131942.0}, {"date": "2006-02-08", "close": 0.24970059, "volume": 1169519.0}, {"date": "2006-02-09", "close": 0.26438886, "volume": 716592.0}, {"date": "2006-02-10", "close": 0.26438886, "volume": 957635.0}, {"date": "2006-02-13", "close": 0.25949277, "volume": 487600.0}, {"date": "2006-02-14", "close": 0.23990841, "volume": 628563.0}, {"date": "2006-02-15", "close": 0.23990841, "volume": 262965.0}, {"date": "2006-02-16", "close": 0.23501232, "volume": 291628.0}, {"date": "2006-02-17", "close": 0.23501232, "volume": 101158.0}, {"date": "2006-02-20", "close": 0.23011623, "volume": 740636.0}, {"date": "2006-02-21", "close": 0.2448045, "volume": 434363.0}, {"date": "2006-02-22", "close": 0.2448045, "volume": 512378.0}, {"date": "2006-02-23", "close": 0.23501232, "volume": 766825.0}, {"date": "2006-02-24", "close": 0.22522014, "volume": 368013.0}, {"date": "2006-02-27", "close": 0.23501232, "volume": 56167.0}, {"date": "2006-02-28", "close": 0.23501232, "volume": 438615.0}, {"date": "2006-03-01", "close": 0.22522014, "volume": 423264.0}, {"date": "2006-03-02", "close": 0.23011623, "volume": 1217451.0}, {"date": "2006-03-03", "close": 0.2448045, "volume": 228431.0}, {"date": "2006-03-06", "close": 0.23990841, "volume": 123891.0}, {"date": "2006-03-07", "close": 0.2448045, "volume": 154903.0}, {"date": "2006-03-08", "close": 0.23501232, "volume": 146358.0}, {"date": "2006-03-09", "close": 0.23501232, "volume": 236924.0}, {"date": "2006-03-10", "close": 0.23501232, "volume": 98548.0}, {"date": "2006-03-13", "close": 0.23990841, "volume": 89868.0}, {"date": "2006-03-14", "close": 0.23501232, "volume": 80858.0}, {"date": "2006-03-15", "close": 0.23501232, "volume": 177693.0}, {"date": "2006-03-16", "close": 0.23501232, "volume": 492740.0}, {"date": "2006-03-17", "close": 0.21542796, "volume": 251485.0}, {"date": "2006-03-20", "close": 0.20563578, "volume": 293954.0}, {"date": "2006-03-21", "close": 0.21053187, "volume": 418145.0}, {"date": "2006-03-22", "close": 0.21053187, "volume": 502089.0}, {"date": "2006-03-23", "close": 0.20073969, "volume": 240600.0}, {"date": "2006-03-24", "close": 0.20563578, "volume": 205100.0}, {"date": "2006-03-27", "close": 0.21053187, "volume": 487123.0}, {"date": "2006-03-28", "close": 0.22032405, "volume": 428344.0}, {"date": "2006-03-29", "close": 0.23011623, "volume": 604080.0}, {"date": "2006-03-30", "close": 0.23501232, "volume": 737139.0}, {"date": "2006-03-31", "close": 0.23990841, "volume": 344969.0}, {"date": "2006-04-03", "close": 0.23990841, "volume": 486215.0}, {"date": "2006-04-04", "close": 0.25459668, "volume": 906715.0}, {"date": "2006-04-05", "close": 0.25459668, "volume": 523559.0}, {"date": "2006-04-06", "close": 0.24970059, "volume": 1044711.0}, {"date": "2006-04-07", "close": 0.2448045, "volume": 966694.0}, {"date": "2006-04-10", "close": 0.23990841, "volume": 583188.0}, {"date": "2006-04-11", "close": 0.24970059, "volume": 651579.0}, {"date": "2006-04-12", "close": 0.23501232, "volume": 367640.0}, {"date": "2006-04-13", "close": 0.2448045, "volume": 98037.0}, {"date": "2006-04-18", "close": 0.23990841, "volume": 822977.0}, {"date": "2006-04-19", "close": 0.23501232, "volume": 719758.0}, {"date": "2006-04-20", "close": 0.23501232, "volume": 476911.0}, {"date": "2006-04-21", "close": 0.22522014, "volume": 503477.0}, {"date": "2006-04-24", "close": 0.23990841, "volume": 434645.0}, {"date": "2006-04-26", "close": 0.2448045, "volume": 404743.0}, {"date": "2006-04-27", "close": 0.2448045, "volume": 415382.0}, {"date": "2006-04-28", "close": 0.2448045, "volume": 198117.0}, {"date": "2006-05-01", "close": 0.26438886, "volume": 1582157.0}, {"date": "2006-05-02", "close": 0.24970059, "volume": 1036312.0}, {"date": "2006-05-03", "close": 0.25459668, "volume": 588008.0}, {"date": "2006-05-04", "close": 0.21542796, "volume": 2360001.0}, {"date": "2006-05-05", "close": 0.21542796, "volume": 467907.0}, {"date": "2006-05-08", "close": 0.22522014, "volume": 735585.0}, {"date": "2006-05-09", "close": 0.21542796, "volume": 1194706.0}, {"date": "2006-05-10", "close": 0.21542796, "volume": 2527221.0}, {"date": "2006-05-11", "close": 0.21542796, "volume": 1924393.0}, {"date": "2006-05-12", "close": 0.21053187, "volume": 1736488.0}, {"date": "2006-05-15", "close": 0.1958436, "volume": 833939.0}, {"date": "2006-05-16", "close": 0.18605142, "volume": 878446.0}, {"date": "2006-05-17", "close": 0.1958436, "volume": 878354.0}, {"date": "2006-05-18", "close": 0.17625924, "volume": 989276.0}, {"date": "2006-05-19", "close": 0.17625924, "volume": 392900.0}, {"date": "2006-05-22", "close": 0.16646706, "volume": 524909.0}, {"date": "2006-05-23", "close": 0.17136315, "volume": 979524.0}, {"date": "2006-05-24", "close": 0.18605142, "volume": 565060.0}, {"date": "2006-05-25", "close": 0.17136315, "volume": 504160.0}, {"date": "2006-05-26", "close": 0.18115533, "volume": 1861503.0}, {"date": "2006-05-29", "close": 0.18605142, "volume": 234462.0}, {"date": "2006-05-30", "close": 0.18115533, "volume": 143992.0}, {"date": "2006-05-31", "close": 0.17136315, "volume": 260016.0}, {"date": "2006-06-01", "close": 0.17625924, "volume": 163396.0}, {"date": "2006-06-02", "close": 0.16646706, "volume": 1265069.0}, {"date": "2006-06-05", "close": 0.15667488, "volume": 614840.0}, {"date": "2006-06-06", "close": 0.1468827, "volume": 2585900.0}, {"date": "2006-06-07", "close": 0.14198661, "volume": 885400.0}, {"date": "2006-06-08", "close": 0.13709052, "volume": 2747736.0}, {"date": "2006-06-09", "close": 0.14198661, "volume": 3498404.0}, {"date": "2006-06-13", "close": 0.14198661, "volume": 884664.0}, {"date": "2006-06-14", "close": 0.13219443, "volume": 943167.0}, {"date": "2006-06-15", "close": 0.13709052, "volume": 1090156.0}, {"date": "2006-06-16", "close": 0.13709052, "volume": 651489.0}, {"date": "2006-06-19", "close": 0.1468827, "volume": 428914.0}, {"date": "2006-06-20", "close": 0.13709052, "volume": 225303.0}, {"date": "2006-06-21", "close": 0.13219443, "volume": 1293685.0}, {"date": "2006-06-22", "close": 0.14198661, "volume": 1457058.0}, {"date": "2006-06-23", "close": 0.13709052, "volume": 282906.0}, {"date": "2006-06-26", "close": 0.13709052, "volume": 406416.0}, {"date": "2006-06-27", "close": 0.13709052, "volume": 408401.0}, {"date": "2006-06-28", "close": 0.1468827, "volume": 941312.0}, {"date": "2006-06-29", "close": 0.14198661, "volume": 924207.0}, {"date": "2006-06-30", "close": 0.16157097, "volume": 1633259.0}, {"date": "2006-07-03", "close": 0.17625924, "volume": 831614.0}, {"date": "2006-07-04", "close": 0.16646706, "volume": 954180.0}, {"date": "2006-07-05", "close": 0.17625924, "volume": 1105303.0}, {"date": "2006-07-06", "close": 0.17625924, "volume": 248668.0}, {"date": "2006-07-07", "close": 0.17136315, "volume": 186373.0}, {"date": "2006-07-10", "close": 0.16646706, "volume": 148588.0}, {"date": "2006-07-11", "close": 0.16646706, "volume": 113854.0}, {"date": "2006-07-12", "close": 0.16646706, "volume": 120954.0}, {"date": "2006-07-13", "close": 0.16646706, "volume": 101101.0}, {"date": "2006-07-14", "close": 0.17136315, "volume": 392180.0}, {"date": "2006-07-17", "close": 0.16646706, "volume": 182390.0}, {"date": "2006-07-18", "close": 0.16646706, "volume": 251544.0}, {"date": "2006-07-19", "close": 0.16157097, "volume": 229775.0}, {"date": "2006-07-20", "close": 0.17136315, "volume": 188488.0}, {"date": "2006-07-21", "close": 0.16157097, "volume": 40849.0}, {"date": "2006-07-24", "close": 0.17136315, "volume": 439126.0}, {"date": "2006-07-25", "close": 0.17136315, "volume": 235626.0}, {"date": "2006-07-26", "close": 0.17136315, "volume": 256885.0}, {"date": "2006-07-27", "close": 0.17136315, "volume": 150120.0}, {"date": "2006-07-28", "close": 0.16646706, "volume": 76592.0}, {"date": "2006-07-31", "close": 0.17136315, "volume": 336493.0}, {"date": "2006-08-01", "close": 0.16157097, "volume": 562183.0}, {"date": "2006-08-02", "close": 0.17625924, "volume": 186649.0}, {"date": "2006-08-03", "close": 0.19094751, "volume": 1873752.0}, {"date": "2006-08-04", "close": 0.19094751, "volume": 417680.0}, {"date": "2006-08-07", "close": 0.18605142, "volume": 314026.0}, {"date": "2006-08-08", "close": 0.19094751, "volume": 297380.0}, {"date": "2006-08-09", "close": 0.18605142, "volume": 312872.0}, {"date": "2006-08-10", "close": 0.17625924, "volume": 652970.0}, {"date": "2006-08-11", "close": 0.19094751, "volume": 72273.0}, {"date": "2006-08-14", "close": 0.18605142, "volume": 292071.0}, {"date": "2006-08-15", "close": 0.18605142, "volume": 849658.0}, {"date": "2006-08-16", "close": 0.18605142, "volume": 248157.0}, {"date": "2006-08-17", "close": 0.18605142, "volume": 23182.0}, {"date": "2006-08-18", "close": 0.18605142, "volume": 459550.0}, {"date": "2006-08-21", "close": 0.19094751, "volume": 399809.0}, {"date": "2006-08-22", "close": 0.20563578, "volume": 2534698.0}, {"date": "2006-08-23", "close": 0.22522014, "volume": 3003249.0}, {"date": "2006-08-24", "close": 0.21542796, "volume": 1376494.0}, {"date": "2006-08-25", "close": 0.22522014, "volume": 765226.0}, {"date": "2006-08-28", "close": 0.22522014, "volume": 1131114.0}, {"date": "2006-08-29", "close": 0.21542796, "volume": 287265.0}, {"date": "2006-08-30", "close": 0.20563578, "volume": 651462.0}, {"date": "2006-08-31", "close": 0.22522014, "volume": 955769.0}, {"date": "2006-09-01", "close": 0.21542796, "volume": 2120059.0}, {"date": "2006-09-04", "close": 0.23990841, "volume": 1328815.0}, {"date": "2006-09-05", "close": 0.23011623, "volume": 829057.0}, {"date": "2006-09-06", "close": 0.22522014, "volume": 305103.0}, {"date": "2006-09-07", "close": 0.22522014, "volume": 286657.0}, {"date": "2006-09-08", "close": 0.22522014, "volume": 548411.0}, {"date": "2006-09-11", "close": 0.1958436, "volume": 423240.0}, {"date": "2006-09-12", "close": 0.19094751, "volume": 1029643.0}, {"date": "2006-09-13", "close": 0.1958436, "volume": 347216.0}, {"date": "2006-09-14", "close": 0.21542796, "volume": 165464.0}, {"date": "2006-09-15", "close": 0.21053187, "volume": 373738.0}, {"date": "2006-09-18", "close": 0.1958436, "volume": 62295.0}, {"date": "2006-09-19", "close": 0.1958436, "volume": 209351.0}, {"date": "2006-09-20", "close": 0.1958436, "volume": 51061.0}, {"date": "2006-09-21", "close": 0.20073969, "volume": 55861.0}, {"date": "2006-09-22", "close": 0.19094751, "volume": 532313.0}, {"date": "2006-09-25", "close": 0.1958436, "volume": 175906.0}, {"date": "2006-09-26", "close": 0.18605142, "volume": 171565.0}, {"date": "2006-09-27", "close": 0.19094751, "volume": 119015.0}, {"date": "2006-09-28", "close": 0.18115533, "volume": 744454.0}, {"date": "2006-09-29", "close": 0.193071255, "volume": 200646.0}, {"date": "2006-10-02", "close": 0.183170165, "volume": 30300.0}, {"date": "2006-10-03", "close": 0.183170165, "volume": 330267.0}, {"date": "2006-10-04", "close": 0.183170165, "volume": 223128.0}, {"date": "2006-10-05", "close": 0.193071255, "volume": 378342.0}, {"date": "2006-10-06", "close": 0.1980218, "volume": 180283.0}, {"date": "2006-10-09", "close": 0.18812071, "volume": 136789.0}, {"date": "2006-10-10", "close": 0.193071255, "volume": 174793.0}, {"date": "2006-10-11", "close": 0.193071255, "volume": 926736.0}, {"date": "2006-10-12", "close": 0.1980218, "volume": 514327.0}, {"date": "2006-10-13", "close": 0.212873435, "volume": 304944.0}, {"date": "2006-10-16", "close": 0.21782398, "volume": 632456.0}, {"date": "2006-10-17", "close": 0.22772507, "volume": 1281606.0}, {"date": "2006-10-18", "close": 0.23762616, "volume": 688207.0}, {"date": "2006-10-19", "close": 0.22772507, "volume": 476374.0}, {"date": "2006-10-20", "close": 0.242576705, "volume": 1070309.0}, {"date": "2006-10-23", "close": 0.242576705, "volume": 3380041.0}, {"date": "2006-10-24", "close": 0.23762616, "volume": 946157.0}, {"date": "2006-10-25", "close": 0.222774525, "volume": 805669.0}, {"date": "2006-10-26", "close": 0.23762616, "volume": 59633.0}, {"date": "2006-10-27", "close": 0.23762616, "volume": 289867.0}, {"date": "2006-10-30", "close": 0.22772507, "volume": 274111.0}, {"date": "2006-10-31", "close": 0.23762616, "volume": 875025.0}, {"date": "2006-11-01", "close": 0.23762616, "volume": 929458.0}, {"date": "2006-11-02", "close": 0.242576705, "volume": 938287.0}, {"date": "2006-11-03", "close": 0.252477795, "volume": 853508.0}, {"date": "2006-11-06", "close": 0.26732943, "volume": 1586121.0}, {"date": "2006-11-07", "close": 0.26732943, "volume": 837843.0}, {"date": "2006-11-08", "close": 0.31683488, "volume": 1750100.0}, {"date": "2006-11-09", "close": 0.311884335, "volume": 2876884.0}, {"date": "2006-11-10", "close": 0.2970327, "volume": 1706901.0}, {"date": "2006-11-13", "close": 0.28713161, "volume": 1354523.0}, {"date": "2006-11-14", "close": 0.292082155, "volume": 272192.0}, {"date": "2006-11-15", "close": 0.28713161, "volume": 1030961.0}, {"date": "2006-11-16", "close": 0.272279975, "volume": 579762.0}, {"date": "2006-11-17", "close": 0.24752725, "volume": 438684.0}, {"date": "2006-11-20", "close": 0.23762616, "volume": 772689.0}, {"date": "2006-11-21", "close": 0.25742834, "volume": 222550.0}, {"date": "2006-11-22", "close": 0.252477795, "volume": 631562.0}, {"date": "2006-11-23", "close": 0.252477795, "volume": 391422.0}, {"date": "2006-11-24", "close": 0.24752725, "volume": 291133.0}, {"date": "2006-11-27", "close": 0.242576705, "volume": 309205.0}, {"date": "2006-11-28", "close": 0.23762616, "volume": 230379.0}, {"date": "2006-11-29", "close": 0.242576705, "volume": 352160.0}, {"date": "2006-11-30", "close": 0.252477795, "volume": 172443.0}, {"date": "2006-12-01", "close": 0.242576705, "volume": 246176.0}, {"date": "2006-12-04", "close": 0.242576705, "volume": 158316.0}, {"date": "2006-12-05", "close": 0.23762616, "volume": 353543.0}, {"date": "2006-12-06", "close": 0.22772507, "volume": 445713.0}, {"date": "2006-12-07", "close": 0.21782398, "volume": 137557.0}, {"date": "2006-12-08", "close": 0.21782398, "volume": 285494.0}, {"date": "2006-12-11", "close": 0.232675615, "volume": 183809.0}, {"date": "2006-12-12", "close": 0.232675615, "volume": 85484.0}, {"date": "2006-12-13", "close": 0.232675615, "volume": 160881.0}, {"date": "2006-12-14", "close": 0.21782398, "volume": 168416.0}, {"date": "2006-12-15", "close": 0.232675615, "volume": 404850.0}, {"date": "2006-12-18", "close": 0.232675615, "volume": 189431.0}, {"date": "2006-12-19", "close": 0.22772507, "volume": 356526.0}, {"date": "2006-12-20", "close": 0.222774525, "volume": 2383749.0}, {"date": "2006-12-21", "close": 0.21782398, "volume": 403764.0}, {"date": "2006-12-22", "close": 0.232675615, "volume": 213282.0}, {"date": "2006-12-27", "close": 0.22772507, "volume": 634072.0}, {"date": "2006-12-28", "close": 0.22772507, "volume": 144429.0}, {"date": "2006-12-29", "close": 0.23762616, "volume": 360273.0}, {"date": "2007-01-02", "close": 0.24752725, "volume": 324231.0}, {"date": "2007-01-03", "close": 0.27723052, "volume": 1142979.0}, {"date": "2007-01-04", "close": 0.26732943, "volume": 599742.0}, {"date": "2007-01-05", "close": 0.25742834, "volume": 115411.0}, {"date": "2007-01-08", "close": 0.242576705, "volume": 723574.0}, {"date": "2007-01-09", "close": 0.24752725, "volume": 182141.0}, {"date": "2007-01-10", "close": 0.242576705, "volume": 189676.0}, {"date": "2007-01-11", "close": 0.24752725, "volume": 138032.0}, {"date": "2007-01-12", "close": 0.242576705, "volume": 367111.0}, {"date": "2007-01-15", "close": 0.24752725, "volume": 534925.0}, {"date": "2007-01-16", "close": 0.24752725, "volume": 2405836.0}, {"date": "2007-01-17", "close": 0.23762616, "volume": 131400.0}, {"date": "2007-01-18", "close": 0.252477795, "volume": 647968.0}, {"date": "2007-01-19", "close": 0.262378885, "volume": 393682.0}, {"date": "2007-01-22", "close": 0.24752725, "volume": 134329.0}, {"date": "2007-01-23", "close": 0.252477795, "volume": 34096.0}, {"date": "2007-01-24", "close": 0.25742834, "volume": 5672312.0}, {"date": "2007-01-25", "close": 0.252477795, "volume": 605642.0}, {"date": "2007-01-29", "close": 0.262378885, "volume": 728198.0}, {"date": "2007-01-30", "close": 0.252477795, "volume": 186494.0}, {"date": "2007-01-31", "close": 0.25742834, "volume": 399390.0}, {"date": "2007-02-01", "close": 0.24752725, "volume": 416004.0}, {"date": "2007-02-02", "close": 0.24752725, "volume": 733580.0}, {"date": "2007-02-05", "close": 0.23762616, "volume": 690985.0}, {"date": "2007-02-06", "close": 0.22772507, "volume": 406383.0}, {"date": "2007-02-07", "close": 0.222774525, "volume": 50499.0}, {"date": "2007-02-08", "close": 0.22772507, "volume": 606198.0}, {"date": "2007-02-09", "close": 0.212873435, "volume": 216436.0}, {"date": "2007-02-12", "close": 0.21782398, "volume": 292897.0}, {"date": "2007-02-13", "close": 0.222774525, "volume": 235454.0}, {"date": "2007-02-14", "close": 0.222774525, "volume": 111099.0}, {"date": "2007-02-15", "close": 0.242576705, "volume": 753757.0}, {"date": "2007-02-16", "close": 0.252477795, "volume": 1128177.0}, {"date": "2007-02-19", "close": 0.25742834, "volume": 792004.0}, {"date": "2007-02-20", "close": 0.252477795, "volume": 355246.0}, {"date": "2007-02-21", "close": 0.25742834, "volume": 381845.0}, {"date": "2007-02-22", "close": 0.24752725, "volume": 297643.0}, {"date": "2007-02-23", "close": 0.252477795, "volume": 203008.0}, {"date": "2007-02-26", "close": 0.242576705, "volume": 8545.0}, {"date": "2007-02-27", "close": 0.242576705, "volume": 128388.0}, {"date": "2007-02-28", "close": 0.232675615, "volume": 719979.0}, {"date": "2007-03-01", "close": 0.22772507, "volume": 184111.0}, {"date": "2007-03-02", "close": 0.23762616, "volume": 392754.0}, {"date": "2007-03-05", "close": 0.232675615, "volume": 172858.0}, {"date": "2007-03-06", "close": 0.22772507, "volume": 137763.0}, {"date": "2007-03-07", "close": 0.22772507, "volume": 251921.0}, {"date": "2007-03-08", "close": 0.212873435, "volume": 335410.0}, {"date": "2007-03-09", "close": 0.212873435, "volume": 212197.0}, {"date": "2007-03-12", "close": 0.212873435, "volume": 166143.0}, {"date": "2007-03-13", "close": 0.21782398, "volume": 202503.0}, {"date": "2007-03-14", "close": 0.1980218, "volume": 507481.0}, {"date": "2007-03-15", "close": 0.202972345, "volume": 231821.0}, {"date": "2007-03-16", "close": 0.20792289, "volume": 344407.0}, {"date": "2007-03-19", "close": 0.20792289, "volume": 141399.0}, {"date": "2007-03-20", "close": 0.21782398, "volume": 136551.0}, {"date": "2007-03-21", "close": 0.20792289, "volume": 176597.0}, {"date": "2007-03-22", "close": 0.232675615, "volume": 876726.0}, {"date": "2007-03-23", "close": 0.242576705, "volume": 517771.0}, {"date": "2007-03-26", "close": 0.242576705, "volume": 126607.0}, {"date": "2007-03-27", "close": 0.23762616, "volume": 278899.0}, {"date": "2007-03-28", "close": 0.23762616, "volume": 103343.0}, {"date": "2007-03-29", "close": 0.23762616, "volume": 162356.0}, {"date": "2007-03-30", "close": 0.23762616, "volume": 270878.0}, {"date": "2007-04-02", "close": 0.23762616, "volume": 432276.0}, {"date": "2007-04-03", "close": 0.22772507, "volume": 257224.0}, {"date": "2007-04-04", "close": 0.25742834, "volume": 1497385.0}, {"date": "2007-04-05", "close": 0.25742834, "volume": 238590.0}, {"date": "2007-04-10", "close": 0.24752725, "volume": 80141.0}, {"date": "2007-04-11", "close": 0.22772507, "volume": 159889.0}, {"date": "2007-04-12", "close": 0.23762616, "volume": 33078.0}, {"date": "2007-04-13", "close": 0.232675615, "volume": 240099.0}, {"date": "2007-04-16", "close": 0.242576705, "volume": 342882.0}, {"date": "2007-04-17", "close": 0.242576705, "volume": 366121.0}, {"date": "2007-04-18", "close": 0.25742834, "volume": 945466.0}, {"date": "2007-04-19", "close": 0.242576705, "volume": 207498.0}, {"date": "2007-04-20", "close": 0.252477795, "volume": 199978.0}, {"date": "2007-04-23", "close": 0.24752725, "volume": 427058.0}, {"date": "2007-04-24", "close": 0.24752725, "volume": 170543.0}, {"date": "2007-04-26", "close": 0.272279975, "volume": 1781648.0}, {"date": "2007-04-27", "close": 0.27723052, "volume": 1260670.0}, {"date": "2007-04-30", "close": 0.27723052, "volume": 910853.0}, {"date": "2007-05-01", "close": 0.272279975, "volume": 446499.0}, {"date": "2007-05-02", "close": 0.282181065, "volume": 555743.0}, {"date": "2007-05-03", "close": 0.282181065, "volume": 1072346.0}, {"date": "2007-05-04", "close": 0.331686515, "volume": 3444881.0}, {"date": "2007-05-07", "close": 0.32673597, "volume": 2085548.0}, {"date": "2007-05-08", "close": 0.321785425, "volume": 792565.0}, {"date": "2007-05-09", "close": 0.33663706, "volume": 3911560.0}, {"date": "2007-05-10", "close": 0.381191965, "volume": 2226096.0}, {"date": "2007-05-11", "close": 0.37624142, "volume": 656465.0}, {"date": "2007-05-14", "close": 0.36634033, "volume": 599951.0}, {"date": "2007-05-15", "close": 0.35643924, "volume": 257243.0}, {"date": "2007-05-16", "close": 0.36634033, "volume": 317323.0}, {"date": "2007-05-17", "close": 0.35643924, "volume": 162104.0}, {"date": "2007-05-18", "close": 0.321785425, "volume": 575694.0}, {"date": "2007-05-21", "close": 0.34653815, "volume": 527620.0}, {"date": "2007-05-22", "close": 0.37624142, "volume": 1306084.0}, {"date": "2007-05-23", "close": 0.381191965, "volume": 553688.0}, {"date": "2007-05-24", "close": 0.381191965, "volume": 1523172.0}, {"date": "2007-05-25", "close": 0.37624142, "volume": 465869.0}, {"date": "2007-05-28", "close": 0.37624142, "volume": 444090.0}, {"date": "2007-05-29", "close": 0.36634033, "volume": 566331.0}, {"date": "2007-05-30", "close": 0.33663706, "volume": 184592.0}, {"date": "2007-05-31", "close": 0.35643924, "volume": 147572.0}, {"date": "2007-06-01", "close": 0.36634033, "volume": 122108.0}, {"date": "2007-06-04", "close": 0.361389785, "volume": 219154.0}, {"date": "2007-06-05", "close": 0.361389785, "volume": 85445.0}, {"date": "2007-06-06", "close": 0.37624142, "volume": 917994.0}, {"date": "2007-06-07", "close": 0.36634033, "volume": 128116.0}, {"date": "2007-06-08", "close": 0.341587605, "volume": 554282.0}, {"date": "2007-06-12", "close": 0.351488695, "volume": 108544.0}, {"date": "2007-06-13", "close": 0.34653815, "volume": 252497.0}, {"date": "2007-06-14", "close": 0.36634033, "volume": 493663.0}, {"date": "2007-06-15", "close": 0.35643924, "volume": 258580.0}, {"date": "2007-06-18", "close": 0.381191965, "volume": 369312.0}, {"date": "2007-06-19", "close": 0.41584578, "volume": 1793578.0}, {"date": "2007-06-20", "close": 0.43564796, "volume": 1131289.0}, {"date": "2007-06-21", "close": 0.410895235, "volume": 267844.0}, {"date": "2007-06-22", "close": 0.44554905, "volume": 604097.0}, {"date": "2007-06-25", "close": 0.44554905, "volume": 275086.0}, {"date": "2007-06-26", "close": 0.43564796, "volume": 290495.0}, {"date": "2007-06-27", "close": 0.37624142, "volume": 699670.0}, {"date": "2007-06-28", "close": 0.41584578, "volume": 257065.0}, {"date": "2007-06-29", "close": 0.41584578, "volume": 117884.0}, {"date": "2007-07-02", "close": 0.400994145, "volume": 249098.0}, {"date": "2007-07-03", "close": 0.38614251, "volume": 326137.0}, {"date": "2007-07-04", "close": 0.41584578, "volume": 245573.0}, {"date": "2007-07-05", "close": 0.420796325, "volume": 245125.0}, {"date": "2007-07-06", "close": 0.40594469, "volume": 441476.0}, {"date": "2007-07-09", "close": 0.400994145, "volume": 759785.0}, {"date": "2007-07-10", "close": 0.40594469, "volume": 118046.0}, {"date": "2007-07-11", "close": 0.38614251, "volume": 303851.0}, {"date": "2007-07-12", "close": 0.38614251, "volume": 151372.0}, {"date": "2007-07-13", "close": 0.3960436, "volume": 72719.0}, {"date": "2007-07-16", "close": 0.41584578, "volume": 180265.0}, {"date": "2007-07-17", "close": 0.41584578, "volume": 306986.0}, {"date": "2007-07-18", "close": 0.410895235, "volume": 248963.0}, {"date": "2007-07-19", "close": 0.391093055, "volume": 693940.0}, {"date": "2007-07-20", "close": 0.37624142, "volume": 225172.0}, {"date": "2007-07-23", "close": 0.371290875, "volume": 316540.0}, {"date": "2007-07-24", "close": 0.37624142, "volume": 357347.0}, {"date": "2007-07-25", "close": 0.361389785, "volume": 292617.0}, {"date": "2007-07-26", "close": 0.35643924, "volume": 448808.0}, {"date": "2007-07-27", "close": 0.35643924, "volume": 558733.0}, {"date": "2007-07-30", "close": 0.36634033, "volume": 52519.0}, {"date": "2007-07-31", "close": 0.38614251, "volume": 641496.0}, {"date": "2007-08-01", "close": 0.35643924, "volume": 410349.0}, {"date": "2007-08-02", "close": 0.351488695, "volume": 173385.0}, {"date": "2007-08-03", "close": 0.36634033, "volume": 123219.0}, {"date": "2007-08-06", "close": 0.33663706, "volume": 507031.0}, {"date": "2007-08-07", "close": 0.32673597, "volume": 202503.0}, {"date": "2007-08-08", "close": 0.33663706, "volume": 12120.0}, {"date": "2007-08-09", "close": 0.341587605, "volume": 104029.0}, {"date": "2007-08-10", "close": 0.30693379, "volume": 389099.0}, {"date": "2007-08-13", "close": 0.2970327, "volume": 103212.0}, {"date": "2007-08-14", "close": 0.31683488, "volume": 103129.0}, {"date": "2007-08-15", "close": 0.272279975, "volume": 262497.0}, {"date": "2007-08-16", "close": 0.272279975, "volume": 503531.0}, {"date": "2007-08-17", "close": 0.25742834, "volume": 231251.0}, {"date": "2007-08-20", "close": 0.28713161, "volume": 501401.0}, {"date": "2007-08-21", "close": 0.2970327, "volume": 59563.0}, {"date": "2007-08-22", "close": 0.27723052, "volume": 573194.0}, {"date": "2007-08-23", "close": 0.292082155, "volume": 156548.0}, {"date": "2007-08-24", "close": 0.2970327, "volume": 278757.0}, {"date": "2007-08-27", "close": 0.301983245, "volume": 472913.0}, {"date": "2007-08-28", "close": 0.2970327, "volume": 195938.0}, {"date": "2007-08-29", "close": 0.27723052, "volume": 126873.0}, {"date": "2007-08-30", "close": 0.28713161, "volume": 140429.0}, {"date": "2007-08-31", "close": 0.28713161, "volume": 185676.0}, {"date": "2007-09-03", "close": 0.28713161, "volume": 104534.0}, {"date": "2007-09-04", "close": 0.2970327, "volume": 206038.0}, {"date": "2007-09-05", "close": 0.2970327, "volume": 106049.0}, {"date": "2007-09-06", "close": 0.28713161, "volume": 127996.0}, {"date": "2007-09-07", "close": 0.301983245, "volume": 196443.0}, {"date": "2007-09-10", "close": 0.292082155, "volume": 261688.0}, {"date": "2007-09-11", "close": 0.28713161, "volume": 151670.0}, {"date": "2007-09-12", "close": 0.282181065, "volume": 123505.0}, {"date": "2007-09-13", "close": 0.28713161, "volume": 73729.0}, {"date": "2007-09-14", "close": 0.301983245, "volume": 13625.0}, {"date": "2007-09-17", "close": 0.2970327, "volume": 187060.0}, {"date": "2007-09-18", "close": 0.2970327, "volume": 464273.0}, {"date": "2007-09-19", "close": 0.28713161, "volume": 173011.0}, {"date": "2007-09-20", "close": 0.292082155, "volume": 107463.0}, {"date": "2007-09-21", "close": 0.2970327, "volume": 611145.0}, {"date": "2007-09-24", "close": 0.301983245, "volume": 334004.0}, {"date": "2007-09-25", "close": 0.2970327, "volume": 67152.0}, {"date": "2007-09-26", "close": 0.292082155, "volume": 891214.0}, {"date": "2007-09-27", "close": 0.28713161, "volume": 336700.0}, {"date": "2007-09-28", "close": 0.2970327, "volume": 435235.0}, {"date": "2007-10-01", "close": 0.2970327, "volume": 289867.0}, {"date": "2007-10-02", "close": 0.2970327, "volume": 115442.0}, {"date": "2007-10-03", "close": 0.282181065, "volume": 124027.0}, {"date": "2007-10-04", "close": 0.2970327, "volume": 19695.0}, {"date": "2007-10-05", "close": 0.28713161, "volume": 82314.0}, {"date": "2007-10-08", "close": 0.2970327, "volume": 5050.0}, {"date": "2007-10-09", "close": 0.28713161, "volume": 79537.0}, {"date": "2007-10-10", "close": 0.35643924, "volume": 1089281.0}, {"date": "2007-10-11", "close": 0.36634033, "volume": 1075831.0}, {"date": "2007-10-12", "close": 0.34653815, "volume": 143923.0}, {"date": "2007-10-15", "close": 0.31683488, "volume": 382281.0}, {"date": "2007-10-16", "close": 0.32673597, "volume": 21210.0}, {"date": "2007-10-17", "close": 0.33663706, "volume": 103776.0}, {"date": "2007-10-18", "close": 0.34653815, "volume": 136841.0}, {"date": "2007-10-19", "close": 0.33663706, "volume": 157571.0}, {"date": "2007-10-22", "close": 0.32673597, "volume": 311742.0}, {"date": "2007-10-23", "close": 0.33663706, "volume": 150337.0}, {"date": "2007-10-24", "close": 0.321785425, "volume": 398946.0}, {"date": "2007-10-25", "close": 0.33663706, "volume": 136349.0}, {"date": "2007-10-26", "close": 0.33663706, "volume": 202047.0}, {"date": "2007-10-29", "close": 0.341587605, "volume": 220324.0}, {"date": "2007-10-30", "close": 0.351488695, "volume": 374031.0}, {"date": "2007-10-31", "close": 0.33663706, "volume": 399668.0}, {"date": "2007-11-01", "close": 0.34653815, "volume": 124582.0}, {"date": "2007-11-02", "close": 0.341587605, "volume": 146307.0}, {"date": "2007-11-05", "close": 0.351488695, "volume": 527720.0}, {"date": "2007-11-06", "close": 0.351488695, "volume": 62692.0}, {"date": "2007-11-07", "close": 0.361389785, "volume": 735841.0}, {"date": "2007-11-08", "close": 0.35643924, "volume": 248053.0}, {"date": "2007-11-09", "close": 0.361389785, "volume": 123488.0}, {"date": "2007-11-12", "close": 0.34653815, "volume": 300415.0}, {"date": "2007-11-13", "close": 0.31683488, "volume": 472726.0}, {"date": "2007-11-14", "close": 0.321785425, "volume": 122966.0}, {"date": "2007-11-15", "close": 0.32673597, "volume": 330006.0}, {"date": "2007-11-16", "close": 0.331686515, "volume": 73770.0}, {"date": "2007-11-19", "close": 0.31683488, "volume": 956427.0}, {"date": "2007-11-20", "close": 0.30693379, "volume": 379025.0}, {"date": "2007-11-21", "close": 0.31683488, "volume": 107039.0}, {"date": "2007-11-22", "close": 0.311884335, "volume": 370939.0}, {"date": "2007-11-23", "close": 0.311884335, "volume": 131710.0}, {"date": "2007-11-26", "close": 0.31683488, "volume": 106429.0}, {"date": "2007-11-27", "close": 0.32673597, "volume": 111099.0}, {"date": "2007-11-28", "close": 0.32673597, "volume": 243591.0}, {"date": "2007-11-29", "close": 0.31683488, "volume": 294951.0}, {"date": "2007-11-30", "close": 0.30693379, "volume": 155134.0}, {"date": "2007-12-03", "close": 0.30693379, "volume": 47313.0}, {"date": "2007-12-04", "close": 0.30693379, "volume": 500878.0}, {"date": "2007-12-05", "close": 0.30693379, "volume": 222286.0}, {"date": "2007-12-06", "close": 0.30693379, "volume": 98681.0}, {"date": "2007-12-07", "close": 0.311884335, "volume": 58708.0}, {"date": "2007-12-10", "close": 0.311884335, "volume": 34340.0}, {"date": "2007-12-11", "close": 0.31683488, "volume": 40645.0}, {"date": "2007-12-12", "close": 0.31683488, "volume": 247187.0}, {"date": "2007-12-13", "close": 0.31683488, "volume": 97237.0}, {"date": "2007-12-14", "close": 0.31683488, "volume": 50499.0}, {"date": "2007-12-17", "close": 0.311884335, "volume": 126814.0}, {"date": "2007-12-18", "close": 0.311884335, "volume": 363665.0}, {"date": "2007-12-19", "close": 0.30693379, "volume": 381776.0}, {"date": "2007-12-20", "close": 0.301983245, "volume": 256032.0}, {"date": "2007-12-21", "close": 0.2970327, "volume": 270389.0}, {"date": "2007-12-24", "close": 0.301983245, "volume": 37319.0}, {"date": "2007-12-28", "close": 0.32673597, "volume": 173718.0}, {"date": "2008-01-02", "close": 0.371290875, "volume": 435915.0}, {"date": "2008-01-03", "close": 0.37624142, "volume": 639829.0}, {"date": "2008-01-04", "close": 0.371290875, "volume": 464053.0}, {"date": "2008-01-07", "close": 0.361389785, "volume": 587861.0}, {"date": "2008-01-08", "close": 0.34653815, "volume": 156870.0}, {"date": "2008-01-09", "close": 0.361389785, "volume": 174728.0}, {"date": "2008-01-10", "close": 0.35643924, "volume": 59589.0}, {"date": "2008-01-11", "close": 0.361389785, "volume": 113624.0}, {"date": "2008-01-14", "close": 0.33663706, "volume": 323030.0}, {"date": "2008-01-15", "close": 0.32673597, "volume": 171900.0}, {"date": "2008-01-16", "close": 0.331686515, "volume": 4323.0}, {"date": "2008-01-17", "close": 0.32673597, "volume": 108670.0}, {"date": "2008-01-18", "close": 0.31683488, "volume": 261534.0}, {"date": "2008-01-21", "close": 0.32673597, "volume": 241782.0}, {"date": "2008-01-22", "close": 0.27723052, "volume": 570665.0}, {"date": "2008-01-23", "close": 0.282181065, "volume": 988089.0}, {"date": "2008-01-24", "close": 0.2970327, "volume": 478908.0}, {"date": "2008-01-25", "close": 0.301983245, "volume": 67669.0}, {"date": "2008-01-29", "close": 0.31683488, "volume": 154906.0}, {"date": "2008-01-30", "close": 0.32673597, "volume": 423475.0}, {"date": "2008-01-31", "close": 0.33663706, "volume": 32825.0}, {"date": "2008-02-01", "close": 0.32673597, "volume": 169692.0}, {"date": "2008-02-04", "close": 0.341587605, "volume": 577425.0}, {"date": "2008-02-05", "close": 0.351488695, "volume": 1142787.0}, {"date": "2008-02-06", "close": 0.341587605, "volume": 85335.0}, {"date": "2008-02-07", "close": 0.341587605, "volume": 211189.0}, {"date": "2008-02-08", "close": 0.341587605, "volume": 1200240.0}, {"date": "2008-02-11", "close": 0.32673597, "volume": 399956.0}, {"date": "2008-02-12", "close": 0.341587605, "volume": 54539.0}, {"date": "2008-02-13", "close": 0.341587605, "volume": 210878.0}, {"date": "2008-02-14", "close": 0.33663706, "volume": 92237.0}, {"date": "2008-02-15", "close": 0.341587605, "volume": 61609.0}, {"date": "2008-02-18", "close": 0.341587605, "volume": 1410716.0}, {"date": "2008-02-19", "close": 0.34653815, "volume": 492121.0}, {"date": "2008-02-20", "close": 0.35643924, "volume": 806477.0}, {"date": "2008-02-21", "close": 0.391093055, "volume": 1431520.0}, {"date": "2008-02-22", "close": 0.38614251, "volume": 791399.0}, {"date": "2008-02-25", "close": 0.410895235, "volume": 1366846.0}, {"date": "2008-02-26", "close": 0.41584578, "volume": 1600009.0}, {"date": "2008-02-27", "close": 0.420796325, "volume": 956640.0}, {"date": "2008-02-28", "close": 0.47525232, "volume": 1760858.0}, {"date": "2008-02-29", "close": 0.509906135, "volume": 1468705.0}, {"date": "2008-03-03", "close": 0.48515341, "volume": 676237.0}, {"date": "2008-03-04", "close": 0.47525232, "volume": 718540.0}, {"date": "2008-03-05", "close": 0.41584578, "volume": 1043502.0}, {"date": "2008-03-06", "close": 0.40594469, "volume": 548412.0}, {"date": "2008-03-07", "close": 0.42574687, "volume": 454901.0}, {"date": "2008-03-10", "close": 0.410895235, "volume": 1180616.0}, {"date": "2008-03-11", "close": 0.410895235, "volume": 368218.0}, {"date": "2008-03-12", "close": 0.40594469, "volume": 292907.0}, {"date": "2008-03-13", "close": 0.40594469, "volume": 193231.0}, {"date": "2008-03-14", "close": 0.38614251, "volume": 423831.0}, {"date": "2008-03-17", "close": 0.381191965, "volume": 853845.0}, {"date": "2008-03-18", "close": 0.381191965, "volume": 149579.0}, {"date": "2008-03-19", "close": 0.371290875, "volume": 359255.0}, {"date": "2008-03-20", "close": 0.35643924, "volume": 84383.0}, {"date": "2008-03-25", "close": 0.341587605, "volume": 249594.0}, {"date": "2008-03-26", "close": 0.381191965, "volume": 2269276.0}, {"date": "2008-03-27", "close": 0.37624142, "volume": 453485.0}, {"date": "2008-03-28", "close": 0.371290875, "volume": 258224.0}, {"date": "2008-03-31", "close": 0.35643924, "volume": 57328.0}, {"date": "2008-04-01", "close": 0.34653815, "volume": 194423.0}, {"date": "2008-04-02", "close": 0.34653815, "volume": 175707.0}, {"date": "2008-04-03", "close": 0.361389785, "volume": 122453.0}, {"date": "2008-04-04", "close": 0.37624142, "volume": 262597.0}, {"date": "2008-04-07", "close": 0.371290875, "volume": 256717.0}, {"date": "2008-04-08", "close": 0.40594469, "volume": 1303352.0}, {"date": "2008-04-09", "close": 0.37624142, "volume": 250971.0}, {"date": "2008-04-10", "close": 0.38614251, "volume": 107702.0}, {"date": "2008-04-11", "close": 0.391093055, "volume": 131804.0}, {"date": "2008-04-14", "close": 0.36634033, "volume": 231383.0}, {"date": "2008-04-15", "close": 0.381191965, "volume": 129134.0}, {"date": "2008-04-16", "close": 0.371290875, "volume": 68932.0}, {"date": "2008-04-17", "close": 0.371290875, "volume": 324156.0}, {"date": "2008-04-18", "close": 0.36634033, "volume": 167658.0}, {"date": "2008-04-21", "close": 0.361389785, "volume": 82167.0}, {"date": "2008-04-22", "close": 0.36634033, "volume": 110801.0}, {"date": "2008-04-23", "close": 0.35643924, "volume": 183485.0}, {"date": "2008-04-24", "close": 0.35643924, "volume": 199776.0}, {"date": "2008-04-28", "close": 0.361389785, "volume": 209573.0}, {"date": "2008-04-29", "close": 0.38614251, "volume": 468038.0}, {"date": "2008-04-30", "close": 0.391093055, "volume": 335411.0}, {"date": "2008-05-01", "close": 0.410895235, "volume": 244324.0}, {"date": "2008-05-02", "close": 0.410895235, "volume": 548493.0}, {"date": "2008-05-05", "close": 0.41584578, "volume": 436873.0}, {"date": "2008-05-06", "close": 0.410895235, "volume": 114381.0}, {"date": "2008-05-07", "close": 0.3960436, "volume": 267516.0}, {"date": "2008-05-08", "close": 0.3960436, "volume": 1214967.0}, {"date": "2008-05-09", "close": 0.400994145, "volume": 169358.0}, {"date": "2008-05-12", "close": 0.430697415, "volume": 1089670.0}, {"date": "2008-05-13", "close": 0.420796325, "volume": 360472.0}, {"date": "2008-05-14", "close": 0.410895235, "volume": 221895.0}, {"date": "2008-05-15", "close": 0.41584578, "volume": 190834.0}, {"date": "2008-05-16", "close": 0.440598505, "volume": 402043.0}, {"date": "2008-05-19", "close": 0.46535123, "volume": 1324854.0}, {"date": "2008-05-20", "close": 0.48515341, "volume": 919890.0}, {"date": "2008-05-21", "close": 0.44554905, "volume": 398835.0}, {"date": "2008-05-22", "close": 0.45545014, "volume": 157659.0}, {"date": "2008-05-23", "close": 0.460400685, "volume": 422445.0}, {"date": "2008-05-26", "close": 0.44554905, "volume": 126047.0}, {"date": "2008-05-27", "close": 0.440598505, "volume": 295133.0}, {"date": "2008-05-28", "close": 0.410895235, "volume": 253638.0}, {"date": "2008-05-29", "close": 0.450499595, "volume": 225864.0}, {"date": "2008-05-30", "close": 0.41584578, "volume": 68898.0}, {"date": "2008-06-02", "close": 0.410895235, "volume": 1188690.0}, {"date": "2008-06-03", "close": 0.41584578, "volume": 89850.0}, {"date": "2008-06-04", "close": 0.400994145, "volume": 75093.0}, {"date": "2008-06-05", "close": 0.38614251, "volume": 261349.0}, {"date": "2008-06-06", "close": 0.3960436, "volume": 355809.0}, {"date": "2008-06-10", "close": 0.3960436, "volume": 165433.0}, {"date": "2008-06-11", "close": 0.410895235, "volume": 74369.0}, {"date": "2008-06-12", "close": 0.40594469, "volume": 204330.0}, {"date": "2008-06-13", "close": 0.410895235, "volume": 111405.0}, {"date": "2008-06-16", "close": 0.410895235, "volume": 24762.0}, {"date": "2008-06-17", "close": 0.381191965, "volume": 40905.0}, {"date": "2008-06-18", "close": 0.3960436, "volume": 101692.0}, {"date": "2008-06-19", "close": 0.3960436, "volume": 74046.0}, {"date": "2008-06-20", "close": 0.450499595, "volume": 1346826.0}, {"date": "2008-06-23", "close": 0.45545014, "volume": 399969.0}, {"date": "2008-06-24", "close": 0.43564796, "volume": 261377.0}, {"date": "2008-06-25", "close": 0.42574687, "volume": 430506.0}, {"date": "2008-06-26", "close": 0.42574687, "volume": 72737.0}, {"date": "2008-06-27", "close": 0.44554905, "volume": 184908.0}, {"date": "2008-06-30", "close": 0.40594469, "volume": 381776.0}, {"date": "2008-07-01", "close": 0.43564796, "volume": 52519.0}, {"date": "2008-07-02", "close": 0.42574687, "volume": 10090.0}, {"date": "2008-07-03", "close": 0.430697415, "volume": 353426.0}, {"date": "2008-07-04", "close": 0.41584578, "volume": 90969.0}, {"date": "2008-07-07", "close": 0.41584578, "volume": 113716.0}, {"date": "2008-07-08", "close": 0.42574687, "volume": 137591.0}, {"date": "2008-07-09", "close": 0.3960436, "volume": 229571.0}, {"date": "2008-07-10", "close": 0.38614251, "volume": 527731.0}, {"date": "2008-07-11", "close": 0.37624142, "volume": 369454.0}, {"date": "2008-07-14", "close": 0.371290875, "volume": 982801.0}, {"date": "2008-07-15", "close": 0.361389785, "volume": 209573.0}, {"date": "2008-07-16", "close": 0.35643924, "volume": 292192.0}, {"date": "2008-07-17", "close": 0.36634033, "volume": 159083.0}, {"date": "2008-07-18", "close": 0.36634033, "volume": 75233.0}, {"date": "2008-07-21", "close": 0.35643924, "volume": 157010.0}, {"date": "2008-07-22", "close": 0.36634033, "volume": 107564.0}, {"date": "2008-07-23", "close": 0.35643924, "volume": 93929.0}, {"date": "2008-07-24", "close": 0.35643924, "volume": 49498.0}, {"date": "2008-07-25", "close": 0.33663706, "volume": 399249.0}, {"date": "2008-07-28", "close": 0.31683488, "volume": 624817.0}, {"date": "2008-07-29", "close": 0.28713161, "volume": 527386.0}, {"date": "2008-07-30", "close": 0.31683488, "volume": 515920.0}, {"date": "2008-07-31", "close": 0.31683488, "volume": 106554.0}, {"date": "2008-08-01", "close": 0.31683488, "volume": 21614.0}, {"date": "2008-08-04", "close": 0.2970327, "volume": 196711.0}, {"date": "2008-08-05", "close": 0.292082155, "volume": 47945.0}, {"date": "2008-08-06", "close": 0.292082155, "volume": 101739.0}, {"date": "2008-08-07", "close": 0.28713161, "volume": 144908.0}, {"date": "2008-08-08", "close": 0.2970327, "volume": 54186.0}, {"date": "2008-08-11", "close": 0.2970327, "volume": 78029.0}, {"date": "2008-08-12", "close": 0.28713161, "volume": 223018.0}, {"date": "2008-08-13", "close": 0.33663706, "volume": 912526.0}, {"date": "2008-08-14", "close": 0.30693379, "volume": 1367934.0}, {"date": "2008-08-15", "close": 0.33663706, "volume": 207626.0}, {"date": "2008-08-18", "close": 0.33663706, "volume": 748124.0}, {"date": "2008-08-19", "close": 0.32673597, "volume": 179146.0}, {"date": "2008-08-20", "close": 0.331686515, "volume": 68728.0}, {"date": "2008-08-21", "close": 0.331686515, "volume": 152171.0}, {"date": "2008-08-22", "close": 0.33663706, "volume": 184660.0}, {"date": "2008-08-25", "close": 0.331686515, "volume": 99592.0}, {"date": "2008-08-26", "close": 0.331686515, "volume": 444243.0}, {"date": "2008-08-27", "close": 0.331686515, "volume": 137575.0}, {"date": "2008-08-28", "close": 0.331686515, "volume": 5252.0}, {"date": "2008-08-29", "close": 0.32673597, "volume": 118169.0}, {"date": "2008-09-01", "close": 0.33663706, "volume": 57958.0}, {"date": "2008-09-02", "close": 0.32673597, "volume": 62619.0}, {"date": "2008-09-03", "close": 0.341587605, "volume": 202588.0}, {"date": "2008-09-04", "close": 0.31683488, "volume": 106049.0}, {"date": "2008-09-05", "close": 0.31683488, "volume": 43311.0}, {"date": "2008-09-08", "close": 0.33663706, "volume": 250477.0}, {"date": "2008-09-09", "close": 0.34653815, "volume": 269735.0}, {"date": "2008-09-10", "close": 0.32673597, "volume": 117462.0}, {"date": "2008-09-11", "close": 0.33663706, "volume": 146449.0}, {"date": "2008-09-12", "close": 0.321785425, "volume": 266375.0}, {"date": "2008-09-15", "close": 0.32673597, "volume": 38076.0}, {"date": "2008-09-16", "close": 0.2970327, "volume": 161172.0}, {"date": "2008-09-17", "close": 0.30693379, "volume": 27270.0}, {"date": "2008-09-18", "close": 0.28713161, "volume": 264761.0}, {"date": "2008-09-19", "close": 0.28713161, "volume": 65649.0}, {"date": "2008-09-22", "close": 0.301983245, "volume": 143015.0}, {"date": "2008-09-23", "close": 0.30693379, "volume": 67834.0}, {"date": "2008-09-24", "close": 0.30693379, "volume": 281719.0}, {"date": "2008-09-25", "close": 0.311884335, "volume": 76759.0}, {"date": "2008-09-26", "close": 0.30693379, "volume": 42925.0}, {"date": "2008-09-29", "close": 0.31683488, "volume": 4040.0}, {"date": "2008-09-30", "close": 0.2970327, "volume": 81304.0}, {"date": "2008-10-01", "close": 0.282181065, "volume": 76961.0}, {"date": "2008-10-02", "close": 0.292082155, "volume": 8585.0}, {"date": "2008-10-03", "close": 0.27723052, "volume": 219001.0}, {"date": "2008-10-06", "close": 0.262378885, "volume": 368497.0}, {"date": "2008-10-07", "close": 0.24752725, "volume": 353799.0}, {"date": "2008-10-08", "close": 0.20792289, "volume": 499359.0}, {"date": "2008-10-09", "close": 0.193071255, "volume": 442840.0}, {"date": "2008-10-10", "close": 0.17821962, "volume": 224796.0}, {"date": "2008-10-13", "close": 0.16831853, "volume": 210179.0}, {"date": "2008-10-14", "close": 0.21782398, "volume": 356004.0}, {"date": "2008-10-15", "close": 0.202972345, "volume": 176647.0}, {"date": "2008-10-16", "close": 0.18812071, "volume": 197749.0}, {"date": "2008-10-17", "close": 0.17821962, "volume": 162208.0}, {"date": "2008-10-20", "close": 0.173269075, "volume": 199067.0}, {"date": "2008-10-21", "close": 0.173269075, "volume": 64639.0}, {"date": "2008-10-22", "close": 0.183170165, "volume": 235126.0}, {"date": "2008-10-23", "close": 0.183170165, "volume": 20200.0}, {"date": "2008-10-24", "close": 0.173269075, "volume": 65225.0}, {"date": "2008-10-27", "close": 0.14851635, "volume": 223828.0}, {"date": "2008-10-28", "close": 0.143565805, "volume": 89115.0}, {"date": "2008-10-29", "close": 0.14851635, "volume": 89794.0}, {"date": "2008-10-30", "close": 0.15841744, "volume": 167280.0}, {"date": "2008-10-31", "close": 0.16831853, "volume": 261643.0}, {"date": "2008-11-03", "close": 0.173269075, "volume": 50570.0}, {"date": "2008-11-04", "close": 0.173269075, "volume": 86344.0}, {"date": "2008-11-05", "close": 0.173269075, "volume": 32572.0}, {"date": "2008-11-06", "close": 0.16831853, "volume": 17776.0}, {"date": "2008-11-07", "close": 0.183170165, "volume": 163713.0}, {"date": "2008-11-12", "close": 0.16831853, "volume": 81076.0}, {"date": "2008-11-13", "close": 0.16831853, "volume": 87572.0}, {"date": "2008-11-14", "close": 0.173269075, "volume": 81312.0}, {"date": "2008-11-17", "close": 0.15841744, "volume": 35350.0}, {"date": "2008-11-18", "close": 0.14851635, "volume": 96021.0}, {"date": "2008-11-19", "close": 0.14851635, "volume": 18180.0}, {"date": "2008-11-20", "close": 0.143565805, "volume": 83371.0}, {"date": "2008-11-21", "close": 0.11881308, "volume": 431229.0}, {"date": "2008-11-24", "close": 0.13861526, "volume": 40703.0}, {"date": "2008-11-25", "close": 0.143565805, "volume": 225090.0}, {"date": "2008-11-26", "close": 0.12871417, "volume": 151498.0}, {"date": "2008-11-27", "close": 0.12871417, "volume": 144580.0}, {"date": "2008-11-28", "close": 0.143565805, "volume": 98979.0}, {"date": "2008-12-01", "close": 0.13861526, "volume": 162103.0}, {"date": "2008-12-02", "close": 0.13861526, "volume": 3919.0}, {"date": "2008-12-04", "close": 0.143565805, "volume": 122714.0}, {"date": "2008-12-05", "close": 0.143565805, "volume": 40400.0}, {"date": "2008-12-08", "close": 0.143565805, "volume": 78274.0}, {"date": "2008-12-09", "close": 0.12871417, "volume": 131076.0}, {"date": "2008-12-10", "close": 0.12871417, "volume": 50722.0}, {"date": "2008-12-11", "close": 0.123763625, "volume": 80836.0}, {"date": "2008-12-12", "close": 0.12871417, "volume": 687802.0}, {"date": "2008-12-15", "close": 0.123763625, "volume": 130426.0}, {"date": "2008-12-16", "close": 0.123763625, "volume": 4040.0}, {"date": "2008-12-17", "close": 0.13861526, "volume": 254153.0}, {"date": "2008-12-18", "close": 0.143565805, "volume": 134228.0}, {"date": "2008-12-19", "close": 0.143565805, "volume": 6060.0}, {"date": "2008-12-22", "close": 0.13861526, "volume": 12773.0}, {"date": "2008-12-24", "close": 0.13861526, "volume": 10100.0}, {"date": "2008-12-30", "close": 0.133664715, "volume": 207048.0}, {"date": "2009-01-02", "close": 0.15841744, "volume": 228847.0}, {"date": "2009-01-05", "close": 0.17821962, "volume": 44440.0}, {"date": "2009-01-06", "close": 0.17821962, "volume": 6398.0}, {"date": "2009-01-07", "close": 0.183170165, "volume": 302293.0}, {"date": "2009-01-08", "close": 0.183170165, "volume": 21210.0}, {"date": "2009-01-09", "close": 0.16831853, "volume": 55549.0}, {"date": "2009-01-12", "close": 0.163367985, "volume": 20200.0}, {"date": "2009-01-13", "close": 0.15841744, "volume": 90899.0}, {"date": "2009-01-14", "close": 0.153466895, "volume": 74739.0}, {"date": "2009-01-15", "close": 0.173269075, "volume": 30300.0}, {"date": "2009-01-19", "close": 0.163367985, "volume": 251430.0}, {"date": "2009-01-20", "close": 0.16831853, "volume": 51567.0}, {"date": "2009-01-21", "close": 0.163367985, "volume": 22220.0}, {"date": "2009-01-22", "close": 0.15841744, "volume": 50499.0}, {"date": "2009-01-23", "close": 0.153466895, "volume": 24182.0}, {"date": "2009-01-27", "close": 0.15841744, "volume": 134329.0}, {"date": "2009-01-28", "close": 0.163367985, "volume": 88531.0}, {"date": "2009-01-29", "close": 0.153466895, "volume": 55549.0}, {"date": "2009-01-30", "close": 0.15841744, "volume": 55549.0}, {"date": "2009-02-02", "close": 0.15841744, "volume": 85849.0}, {"date": "2009-02-03", "close": 0.15841744, "volume": 30300.0}, {"date": "2009-02-04", "close": 0.15841744, "volume": 30300.0}, {"date": "2009-02-06", "close": 0.16831853, "volume": 78527.0}, {"date": "2009-02-09", "close": 0.173269075, "volume": 409046.0}, {"date": "2009-02-10", "close": 0.163367985, "volume": 63847.0}, {"date": "2009-02-11", "close": 0.163367985, "volume": 180874.0}, {"date": "2009-02-12", "close": 0.173269075, "volume": 241654.0}, {"date": "2009-02-13", "close": 0.1980218, "volume": 811075.0}, {"date": "2009-02-16", "close": 0.22772507, "volume": 257042.0}, {"date": "2009-02-17", "close": 0.22772507, "volume": 617940.0}, {"date": "2009-02-18", "close": 0.212873435, "volume": 237348.0}, {"date": "2009-02-19", "close": 0.222774525, "volume": 270787.0}, {"date": "2009-02-20", "close": 0.232675615, "volume": 357294.0}, {"date": "2009-02-23", "close": 0.23762616, "volume": 310989.0}, {"date": "2009-02-24", "close": 0.22772507, "volume": 157892.0}, {"date": "2009-02-25", "close": 0.21782398, "volume": 242882.0}, {"date": "2009-02-26", "close": 0.21782398, "volume": 76254.0}, {"date": "2009-02-27", "close": 0.212873435, "volume": 184343.0}, {"date": "2009-03-02", "close": 0.21782398, "volume": 123412.0}, {"date": "2009-03-03", "close": 0.202972345, "volume": 81910.0}, {"date": "2009-03-04", "close": 0.1980218, "volume": 126148.0}, {"date": "2009-03-05", "close": 0.183170165, "volume": 421671.0}, {"date": "2009-03-06", "close": 0.17821962, "volume": 223208.0}, {"date": "2009-03-09", "close": 0.18812071, "volume": 237235.0}, {"date": "2009-03-10", "close": 0.18812071, "volume": 112.0}, {"date": "2009-03-11", "close": 0.193071255, "volume": 16638.0}, {"date": "2009-03-12", "close": 0.18812071, "volume": 61020.0}, {"date": "2009-03-13", "close": 0.17821962, "volume": 161178.0}, {"date": "2009-03-17", "close": 0.17821962, "volume": 112465.0}, {"date": "2009-03-18", "close": 0.183170165, "volume": 50499.0}, {"date": "2009-03-19", "close": 0.20792289, "volume": 415974.0}, {"date": "2009-03-20", "close": 0.21782398, "volume": 347369.0}, {"date": "2009-03-23", "close": 0.212873435, "volume": 118169.0}, {"date": "2009-03-24", "close": 0.25742834, "volume": 542769.0}, {"date": "2009-03-25", "close": 0.25742834, "volume": 616547.0}, {"date": "2009-03-26", "close": 0.26732943, "volume": 408464.0}, {"date": "2009-03-27", "close": 0.24752725, "volume": 273707.0}, {"date": "2009-03-30", "close": 0.24752725, "volume": 153720.0}, {"date": "2009-03-31", "close": 0.24752725, "volume": 106453.0}, {"date": "2009-04-01", "close": 0.272279975, "volume": 629576.0}, {"date": "2009-04-02", "close": 0.25742834, "volume": 131109.0}, {"date": "2009-04-03", "close": 0.242576705, "volume": 250364.0}, {"date": "2009-04-06", "close": 0.23762616, "volume": 514085.0}, {"date": "2009-04-07", "close": 0.22772507, "volume": 174223.0}, {"date": "2009-04-08", "close": 0.22772507, "volume": 50499.0}, {"date": "2009-04-09", "close": 0.222774525, "volume": 19190.0}, {"date": "2009-04-14", "close": 0.22772507, "volume": 145540.0}, {"date": "2009-04-15", "close": 0.232675615, "volume": 11110.0}, {"date": "2009-04-16", "close": 0.232675615, "volume": 10100.0}, {"date": "2009-04-17", "close": 0.232675615, "volume": 51509.0}, {"date": "2009-04-20", "close": 0.222774525, "volume": 47470.0}, {"date": "2009-04-21", "close": 0.22772507, "volume": 100161.0}, {"date": "2009-04-22", "close": 0.222774525, "volume": 49994.0}, {"date": "2009-04-23", "close": 0.23762616, "volume": 372502.0}, {"date": "2009-04-24", "close": 0.242576705, "volume": 170014.0}, {"date": "2009-04-27", "close": 0.24752725, "volume": 32106.0}, {"date": "2009-04-28", "close": 0.242576705, "volume": 72941.0}, {"date": "2009-04-29", "close": 0.23762616, "volume": 69437.0}, {"date": "2009-04-30", "close": 0.23762616, "volume": 20200.0}, {"date": "2009-05-01", "close": 0.22772507, "volume": 69689.0}, {"date": "2009-05-04", "close": 0.24752725, "volume": 135056.0}, {"date": "2009-05-05", "close": 0.25742834, "volume": 315662.0}, {"date": "2009-05-06", "close": 0.272279975, "volume": 590592.0}, {"date": "2009-05-07", "close": 0.27723052, "volume": 358577.0}, {"date": "2009-05-08", "close": 0.282181065, "volume": 590541.0}, {"date": "2009-05-11", "close": 0.272279975, "volume": 165773.0}, {"date": "2009-05-12", "close": 0.252477795, "volume": 147648.0}, {"date": "2009-05-13", "close": 0.25742834, "volume": 210684.0}, {"date": "2009-05-14", "close": 0.252477795, "volume": 12317.0}, {"date": "2009-05-15", "close": 0.252477795, "volume": 44440.0}, {"date": "2009-05-18", "close": 0.262378885, "volume": 166403.0}, {"date": "2009-05-19", "close": 0.262378885, "volume": 24240.0}, {"date": "2009-05-20", "close": 0.262378885, "volume": 90510.0}, {"date": "2009-05-21", "close": 0.262378885, "volume": 303203.0}, {"date": "2009-05-22", "close": 0.262378885, "volume": 123128.0}, {"date": "2009-05-25", "close": 0.262378885, "volume": 207335.0}, {"date": "2009-05-26", "close": 0.301983245, "volume": 880297.0}, {"date": "2009-05-27", "close": 0.28713161, "volume": 510560.0}, {"date": "2009-05-28", "close": 0.33663706, "volume": 1030741.0}, {"date": "2009-05-29", "close": 0.32673597, "volume": 378686.0}, {"date": "2009-06-01", "close": 0.341587605, "volume": 441878.0}, {"date": "2009-06-02", "close": 0.341587605, "volume": 648541.0}, {"date": "2009-06-03", "close": 0.331686515, "volume": 164244.0}, {"date": "2009-06-04", "close": 0.31683488, "volume": 388480.0}, {"date": "2009-06-05", "close": 0.311884335, "volume": 292081.0}, {"date": "2009-06-09", "close": 0.34653815, "volume": 1182970.0}, {"date": "2009-06-10", "close": 0.32673597, "volume": 116309.0}, {"date": "2009-06-11", "close": 0.32673597, "volume": 284707.0}, {"date": "2009-06-12", "close": 0.31683488, "volume": 416306.0}, {"date": "2009-06-15", "close": 0.321785425, "volume": 215936.0}, {"date": "2009-06-16", "close": 0.32673597, "volume": 318955.0}, {"date": "2009-06-17", "close": 0.31683488, "volume": 291133.0}, {"date": "2009-06-18", "close": 0.31683488, "volume": 190898.0}, {"date": "2009-06-19", "close": 0.321785425, "volume": 356112.0}, {"date": "2009-06-22", "close": 0.30693379, "volume": 199930.0}, {"date": "2009-06-23", "close": 0.282181065, "volume": 283009.0}, {"date": "2009-06-24", "close": 0.28713161, "volume": 101751.0}, {"date": "2009-06-25", "close": 0.2970327, "volume": 188880.0}, {"date": "2009-06-26", "close": 0.30693379, "volume": 348245.0}, {"date": "2009-06-29", "close": 0.2970327, "volume": 166164.0}, {"date": "2009-06-30", "close": 0.311884335, "volume": 186675.0}, {"date": "2009-07-01", "close": 0.2970327, "volume": 55352.0}, {"date": "2009-07-02", "close": 0.292082155, "volume": 178915.0}, {"date": "2009-07-03", "close": 0.311884335, "volume": 82100.0}, {"date": "2009-07-06", "close": 0.311884335, "volume": 365299.0}, {"date": "2009-07-07", "close": 0.30693379, "volume": 157563.0}, {"date": "2009-07-08", "close": 0.301983245, "volume": 197100.0}, {"date": "2009-07-09", "close": 0.282181065, "volume": 136551.0}, {"date": "2009-07-10", "close": 0.282181065, "volume": 94309.0}, {"date": "2009-07-13", "close": 0.252477795, "volume": 162305.0}, {"date": "2009-07-14", "close": 0.262378885, "volume": 205028.0}, {"date": "2009-07-15", "close": 0.282181065, "volume": 79354.0}, {"date": "2009-07-16", "close": 0.282181065, "volume": 49642.0}, {"date": "2009-07-17", "close": 0.2970327, "volume": 64160.0}, {"date": "2009-07-20", "close": 0.282181065, "volume": 128748.0}, {"date": "2009-07-21", "close": 0.28713161, "volume": 38380.0}, {"date": "2009-07-22", "close": 0.292082155, "volume": 71462.0}, {"date": "2009-07-23", "close": 0.2970327, "volume": 327212.0}, {"date": "2009-07-24", "close": 0.2970327, "volume": 244445.0}, {"date": "2009-07-27", "close": 0.292082155, "volume": 121886.0}, {"date": "2009-07-28", "close": 0.27723052, "volume": 203513.0}, {"date": "2009-07-29", "close": 0.272279975, "volume": 272255.0}, {"date": "2009-07-30", "close": 0.272279975, "volume": 69682.0}, {"date": "2009-07-31", "close": 0.27723052, "volume": 193985.0}, {"date": "2009-08-03", "close": 0.272279975, "volume": 92162.0}, {"date": "2009-08-04", "close": 0.28713161, "volume": 196420.0}, {"date": "2009-08-05", "close": 0.28713161, "volume": 269728.0}, {"date": "2009-08-06", "close": 0.28713161, "volume": 294670.0}, {"date": "2009-08-07", "close": 0.292082155, "volume": 38604.0}, {"date": "2009-08-10", "close": 0.28713161, "volume": 194785.0}, {"date": "2009-08-11", "close": 0.2970327, "volume": 101418.0}, {"date": "2009-08-12", "close": 0.282181065, "volume": 87023.0}, {"date": "2009-08-13", "close": 0.2970327, "volume": 878279.0}, {"date": "2009-08-14", "close": 0.28713161, "volume": 172658.0}, {"date": "2009-08-17", "close": 0.301983245, "volume": 55549.0}, {"date": "2009-08-18", "close": 0.292082155, "volume": 277909.0}, {"date": "2009-08-19", "close": 0.31683488, "volume": 280881.0}, {"date": "2009-08-20", "close": 0.341587605, "volume": 1325429.0}, {"date": "2009-08-21", "close": 0.32673597, "volume": 1691572.0}, {"date": "2009-08-24", "close": 0.3960436, "volume": 1383187.0}, {"date": "2009-08-25", "close": 0.381191965, "volume": 1091184.0}, {"date": "2009-08-26", "close": 0.361389785, "volume": 418291.0}, {"date": "2009-08-27", "close": 0.361389785, "volume": 273075.0}, {"date": "2009-08-28", "close": 0.38614251, "volume": 577443.0}, {"date": "2009-08-31", "close": 0.351488695, "volume": 287786.0}, {"date": "2009-09-01", "close": 0.35643924, "volume": 190262.0}, {"date": "2009-09-02", "close": 0.35643924, "volume": 1008985.0}, {"date": "2009-09-03", "close": 0.391093055, "volume": 752125.0}, {"date": "2009-09-04", "close": 0.37624142, "volume": 1101815.0}, {"date": "2009-09-07", "close": 0.400994145, "volume": 544105.0}, {"date": "2009-09-08", "close": 0.450499595, "volume": 2565848.0}, {"date": "2009-09-09", "close": 0.44554905, "volume": 887108.0}, {"date": "2009-09-10", "close": 0.41584578, "volume": 725089.0}, {"date": "2009-09-11", "close": 0.44554905, "volume": 243227.0}, {"date": "2009-09-14", "close": 0.430697415, "volume": 264885.0}, {"date": "2009-09-15", "close": 0.43564796, "volume": 394755.0}, {"date": "2009-09-16", "close": 0.43564796, "volume": 840615.0}, {"date": "2009-09-17", "close": 0.46535123, "volume": 618466.0}, {"date": "2009-09-18", "close": 0.470301775, "volume": 284161.0}, {"date": "2009-09-21", "close": 0.45545014, "volume": 585788.0}, {"date": "2009-09-22", "close": 0.43564796, "volume": 297444.0}, {"date": "2009-09-23", "close": 0.44554905, "volume": 779713.0}, {"date": "2009-09-24", "close": 0.43564796, "volume": 331510.0}, {"date": "2009-09-25", "close": 0.450499595, "volume": 784418.0}, {"date": "2009-09-28", "close": 0.44554905, "volume": 679901.0}, {"date": "2009-09-29", "close": 0.41584578, "volume": 341837.0}, {"date": "2009-09-30", "close": 0.43564796, "volume": 316462.0}, {"date": "2009-10-01", "close": 0.42574687, "volume": 234903.0}, {"date": "2009-10-02", "close": 0.420796325, "volume": 736252.0}, {"date": "2009-10-05", "close": 0.41584578, "volume": 343964.0}, {"date": "2009-10-06", "close": 0.420796325, "volume": 131286.0}, {"date": "2009-10-07", "close": 0.46535123, "volume": 620345.0}, {"date": "2009-10-08", "close": 0.460400685, "volume": 226890.0}, {"date": "2009-10-09", "close": 0.460400685, "volume": 416527.0}, {"date": "2009-10-12", "close": 0.440598505, "volume": 461946.0}, {"date": "2009-10-13", "close": 0.470301775, "volume": 464539.0}, {"date": "2009-10-14", "close": 0.470301775, "volume": 672846.0}, {"date": "2009-10-15", "close": 0.450499595, "volume": 496325.0}, {"date": "2009-10-16", "close": 0.46535123, "volume": 277084.0}, {"date": "2009-10-19", "close": 0.46535123, "volume": 354422.0}, {"date": "2009-10-20", "close": 0.45545014, "volume": 416827.0}, {"date": "2009-10-21", "close": 0.45545014, "volume": 404288.0}, {"date": "2009-10-22", "close": 0.45545014, "volume": 184848.0}, {"date": "2009-10-23", "close": 0.450499595, "volume": 82519.0}, {"date": "2009-10-26", "close": 0.43564796, "volume": 204348.0}, {"date": "2009-10-27", "close": 0.41584578, "volume": 370991.0}, {"date": "2009-10-28", "close": 0.391093055, "volume": 328095.0}, {"date": "2009-10-29", "close": 0.351488695, "volume": 741063.0}, {"date": "2009-10-30", "close": 0.371290875, "volume": 354880.0}, {"date": "2009-11-02", "close": 0.38614251, "volume": 574246.0}, {"date": "2009-11-03", "close": 0.381191965, "volume": 186507.0}, {"date": "2009-11-04", "close": 0.38614251, "volume": 543136.0}, {"date": "2009-11-05", "close": 0.38614251, "volume": 488052.0}, {"date": "2009-11-06", "close": 0.38614251, "volume": 183310.0}, {"date": "2009-11-09", "close": 0.40594469, "volume": 312262.0}, {"date": "2009-11-10", "close": 0.3960436, "volume": 256032.0}, {"date": "2009-11-11", "close": 0.40594469, "volume": 246138.0}, {"date": "2009-11-12", "close": 0.391093055, "volume": 368406.0}, {"date": "2009-11-13", "close": 0.391093055, "volume": 150993.0}, {"date": "2009-11-16", "close": 0.420796325, "volume": 912963.0}, {"date": "2009-11-17", "close": 0.420796325, "volume": 301818.0}, {"date": "2009-11-18", "close": 0.41584578, "volume": 272122.0}, {"date": "2009-11-19", "close": 0.410895235, "volume": 370161.0}, {"date": "2009-11-20", "close": 0.40594469, "volume": 168838.0}, {"date": "2009-11-23", "close": 0.42574687, "volume": 441647.0}, {"date": "2009-11-24", "close": 0.420796325, "volume": 755040.0}, {"date": "2009-11-25", "close": 0.41584578, "volume": 273505.0}, {"date": "2009-11-26", "close": 0.410895235, "volume": 375579.0}, {"date": "2009-11-27", "close": 0.38614251, "volume": 444203.0}, {"date": "2009-11-30", "close": 0.3960436, "volume": 141924.0}, {"date": "2009-12-01", "close": 0.40594469, "volume": 116149.0}, {"date": "2009-12-02", "close": 0.400994145, "volume": 162911.0}, {"date": "2009-12-03", "close": 0.410895235, "volume": 199362.0}, {"date": "2009-12-04", "close": 0.3960436, "volume": 210166.0}, {"date": "2009-12-07", "close": 0.391093055, "volume": 270475.0}, {"date": "2009-12-08", "close": 0.381191965, "volume": 331389.0}, {"date": "2009-12-09", "close": 0.371290875, "volume": 144934.0}, {"date": "2009-12-10", "close": 0.37624142, "volume": 185687.0}, {"date": "2009-12-11", "close": 0.37624142, "volume": 151498.0}, {"date": "2009-12-14", "close": 0.371290875, "volume": 15150.0}, {"date": "2009-12-15", "close": 0.371290875, "volume": 119274.0}, {"date": "2009-12-16", "close": 0.341587605, "volume": 591223.0}, {"date": "2009-12-17", "close": 0.34653815, "volume": 63432.0}, {"date": "2009-12-18", "close": 0.34653815, "volume": 240913.0}, {"date": "2009-12-21", "close": 0.32673597, "volume": 325509.0}, {"date": "2009-12-22", "close": 0.331686515, "volume": 190383.0}, {"date": "2009-12-23", "close": 0.331686515, "volume": 43026.0}, {"date": "2009-12-24", "close": 0.32673597, "volume": 33330.0}, {"date": "2009-12-29", "close": 0.331686515, "volume": 75528.0}, {"date": "2009-12-30", "close": 0.33663706, "volume": 346343.0}, {"date": "2009-12-31", "close": 0.34653815, "volume": 36519.0}, {"date": "2010-01-04", "close": 0.37624142, "volume": 414883.0}, {"date": "2010-01-05", "close": 0.391093055, "volume": 708724.0}, {"date": "2010-01-06", "close": 0.400994145, "volume": 188262.0}, {"date": "2010-01-07", "close": 0.3960436, "volume": 252302.0}, {"date": "2010-01-08", "close": 0.38614251, "volume": 266637.0}, {"date": "2010-01-11", "close": 0.381191965, "volume": 247448.0}, {"date": "2010-01-12", "close": 0.371290875, "volume": 284960.0}, {"date": "2010-01-13", "close": 0.371290875, "volume": 171654.0}, {"date": "2010-01-14", "close": 0.36634033, "volume": 37370.0}, {"date": "2010-01-15", "close": 0.36634033, "volume": 92414.0}, {"date": "2010-01-18", "close": 0.38614251, "volume": 605994.0}, {"date": "2010-01-19", "close": 0.391093055, "volume": 123368.0}, {"date": "2010-01-20", "close": 0.381191965, "volume": 262136.0}, {"date": "2010-01-21", "close": 0.36634033, "volume": 32118.0}, {"date": "2010-01-22", "close": 0.36634033, "volume": 172933.0}, {"date": "2010-01-25", "close": 0.341587605, "volume": 207186.0}, {"date": "2010-01-27", "close": 0.34653815, "volume": 302928.0}, {"date": "2010-01-28", "close": 0.351488695, "volume": 296446.0}, {"date": "2010-01-29", "close": 0.331686515, "volume": 610002.0}, {"date": "2010-02-01", "close": 0.32673597, "volume": 349362.0}, {"date": "2010-02-02", "close": 0.341587605, "volume": 179672.0}, {"date": "2010-02-03", "close": 0.341587605, "volume": 62619.0}, {"date": "2010-02-04", "close": 0.33663706, "volume": 40555.0}, {"date": "2010-02-05", "close": 0.301983245, "volume": 462703.0}, {"date": "2010-02-08", "close": 0.30693379, "volume": 130054.0}, {"date": "2010-02-09", "close": 0.311884335, "volume": 60347.0}, {"date": "2010-02-10", "close": 0.32673597, "volume": 184071.0}, {"date": "2010-02-11", "close": 0.311884335, "volume": 75234.0}, {"date": "2010-02-12", "close": 0.30693379, "volume": 101716.0}, {"date": "2010-02-15", "close": 0.2970327, "volume": 196584.0}, {"date": "2010-02-16", "close": 0.301983245, "volume": 33251.0}, {"date": "2010-02-17", "close": 0.32673597, "volume": 131299.0}, {"date": "2010-02-18", "close": 0.31683488, "volume": 73723.0}, {"date": "2010-02-19", "close": 0.30693379, "volume": 76156.0}, {"date": "2010-02-22", "close": 0.311884335, "volume": 223783.0}, {"date": "2010-02-23", "close": 0.301983245, "volume": 326631.0}, {"date": "2010-02-24", "close": 0.2970327, "volume": 65815.0}, {"date": "2010-02-25", "close": 0.30693379, "volume": 123837.0}, {"date": "2010-02-26", "close": 0.30693379, "volume": 55017.0}, {"date": "2010-03-01", "close": 0.30693379, "volume": 6767.0}, {"date": "2010-03-02", "close": 0.32673597, "volume": 284983.0}, {"date": "2010-03-03", "close": 0.321785425, "volume": 278504.0}, {"date": "2010-03-04", "close": 0.32673597, "volume": 556679.0}, {"date": "2010-03-05", "close": 0.32673597, "volume": 666088.0}, {"date": "2010-03-08", "close": 0.331686515, "volume": 110089.0}, {"date": "2010-03-09", "close": 0.331686515, "volume": 77580.0}, {"date": "2010-03-10", "close": 0.32673597, "volume": 161598.0}, {"date": "2010-03-11", "close": 0.31683488, "volume": 95949.0}, {"date": "2010-03-12", "close": 0.32673597, "volume": 23284.0}, {"date": "2010-03-15", "close": 0.321785425, "volume": 198735.0}, {"date": "2010-03-17", "close": 0.31683488, "volume": 7070.0}, {"date": "2010-03-18", "close": 0.31683488, "volume": 195281.0}, {"date": "2010-03-19", "close": 0.31683488, "volume": 82011.0}, {"date": "2010-03-22", "close": 0.2970327, "volume": 158651.0}, {"date": "2010-03-23", "close": 0.30693379, "volume": 69184.0}, {"date": "2010-03-24", "close": 0.2970327, "volume": 590696.0}, {"date": "2010-03-25", "close": 0.2970327, "volume": 306517.0}, {"date": "2010-03-26", "close": 0.2970327, "volume": 64134.0}, {"date": "2010-03-29", "close": 0.301983245, "volume": 167419.0}, {"date": "2010-03-30", "close": 0.301983245, "volume": 99501.0}, {"date": "2010-03-31", "close": 0.30693379, "volume": 23855.0}, {"date": "2010-04-01", "close": 0.292082155, "volume": 46137.0}, {"date": "2010-04-06", "close": 0.321785425, "volume": 111483.0}, {"date": "2010-04-07", "close": 0.311884335, "volume": 38784.0}, {"date": "2010-04-08", "close": 0.321785425, "volume": 102460.0}, {"date": "2010-04-09", "close": 0.33663706, "volume": 664223.0}, {"date": "2010-04-12", "close": 0.35643924, "volume": 1424406.0}, {"date": "2010-04-13", "close": 0.35643924, "volume": 497339.0}, {"date": "2010-04-14", "close": 0.351488695, "volume": 257022.0}, {"date": "2010-04-15", "close": 0.37624142, "volume": 1106558.0}, {"date": "2010-04-16", "close": 0.361389785, "volume": 174365.0}, {"date": "2010-04-19", "close": 0.35643924, "volume": 354385.0}, {"date": "2010-04-20", "close": 0.35643924, "volume": 65245.0}, {"date": "2010-04-21", "close": 0.36634033, "volume": 22725.0}, {"date": "2010-04-22", "close": 0.371290875, "volume": 410662.0}, {"date": "2010-04-23", "close": 0.361389785, "volume": 80799.0}, {"date": "2010-04-27", "close": 0.361389785, "volume": 255214.0}, {"date": "2010-04-28", "close": 0.351488695, "volume": 225445.0}, {"date": "2010-04-29", "close": 0.351488695, "volume": 349949.0}, {"date": "2010-04-30", "close": 0.351488695, "volume": 139573.0}, {"date": "2010-05-03", "close": 0.331686515, "volume": 107463.0}, {"date": "2010-05-04", "close": 0.32673597, "volume": 255794.0}, {"date": "2010-05-05", "close": 0.30693379, "volume": 382860.0}, {"date": "2010-05-06", "close": 0.2970327, "volume": 419002.0}, {"date": "2010-05-07", "close": 0.28713161, "volume": 754722.0}, {"date": "2010-05-10", "close": 0.301983245, "volume": 212619.0}, {"date": "2010-05-11", "close": 0.2970327, "volume": 199422.0}, {"date": "2010-05-12", "close": 0.301983245, "volume": 292690.0}, {"date": "2010-05-13", "close": 0.301983245, "volume": 119252.0}, {"date": "2010-05-14", "close": 0.30693379, "volume": 162969.0}, {"date": "2010-05-17", "close": 0.2970327, "volume": 213606.0}, {"date": "2010-05-18", "close": 0.28713161, "volume": 55044.0}, {"date": "2010-05-19", "close": 0.28713161, "volume": 85809.0}, {"date": "2010-05-20", "close": 0.26732943, "volume": 138061.0}, {"date": "2010-05-21", "close": 0.292082155, "volume": 278489.0}, {"date": "2010-05-24", "close": 0.282181065, "volume": 68974.0}, {"date": "2010-05-25", "close": 0.272279975, "volume": 53590.0}, {"date": "2010-05-26", "close": 0.26732943, "volume": 166648.0}, {"date": "2010-05-27", "close": 0.25742834, "volume": 185666.0}, {"date": "2010-05-28", "close": 0.282181065, "volume": 254563.0}, {"date": "2010-05-31", "close": 0.292082155, "volume": 278101.0}, {"date": "2010-06-01", "close": 0.27723052, "volume": 124805.0}, {"date": "2010-06-02", "close": 0.27723052, "volume": 147156.0}, {"date": "2010-06-03", "close": 0.26732943, "volume": 25250.0}, {"date": "2010-06-04", "close": 0.26732943, "volume": 74030.0}, {"date": "2010-06-07", "close": 0.282181065, "volume": 79789.0}, {"date": "2010-06-08", "close": 0.272279975, "volume": 151498.0}, {"date": "2010-06-09", "close": 0.26732943, "volume": 43834.0}, {"date": "2010-06-10", "close": 0.25742834, "volume": 61096.0}, {"date": "2010-06-11", "close": 0.26732943, "volume": 140217.0}, {"date": "2010-06-15", "close": 0.252477795, "volume": 95561.0}, {"date": "2010-06-16", "close": 0.24752725, "volume": 276598.0}, {"date": "2010-06-17", "close": 0.24752725, "volume": 188919.0}, {"date": "2010-06-18", "close": 0.26732943, "volume": 368801.0}, {"date": "2010-06-21", "close": 0.262378885, "volume": 160009.0}, {"date": "2010-06-22", "close": 0.25742834, "volume": 119192.0}, {"date": "2010-06-23", "close": 0.25742834, "volume": 83031.0}, {"date": "2010-06-24", "close": 0.262378885, "volume": 106881.0}, {"date": "2010-06-25", "close": 0.25742834, "volume": 185725.0}, {"date": "2010-06-28", "close": 0.25742834, "volume": 96353.0}, {"date": "2010-06-29", "close": 0.252477795, "volume": 840797.0}, {"date": "2010-06-30", "close": 0.232675615, "volume": 323192.0}, {"date": "2010-07-01", "close": 0.22772507, "volume": 12105.0}, {"date": "2010-07-02", "close": 0.23762616, "volume": 139722.0}, {"date": "2010-07-05", "close": 0.27723052, "volume": 585609.0}, {"date": "2010-07-06", "close": 0.25742834, "volume": 119872.0}, {"date": "2010-07-07", "close": 0.272279975, "volume": 69748.0}, {"date": "2010-07-08", "close": 0.272279975, "volume": 286837.0}, {"date": "2010-07-09", "close": 0.272279975, "volume": 58548.0}, {"date": "2010-07-12", "close": 0.2970327, "volume": 573459.0}, {"date": "2010-07-13", "close": 0.2970327, "volume": 397569.0}, {"date": "2010-07-14", "close": 0.30693379, "volume": 375445.0}, {"date": "2010-07-15", "close": 0.33663706, "volume": 770622.0}, {"date": "2010-07-16", "close": 0.331686515, "volume": 403054.0}, {"date": "2010-07-19", "close": 0.32673597, "volume": 437324.0}, {"date": "2010-07-20", "close": 0.33663706, "volume": 257424.0}, {"date": "2010-07-21", "close": 0.32673597, "volume": 22822.0}, {"date": "2010-07-22", "close": 0.32673597, "volume": 461197.0}, {"date": "2010-07-23", "close": 0.32673597, "volume": 341392.0}, {"date": "2010-07-26", "close": 0.361389785, "volume": 376592.0}, {"date": "2010-07-27", "close": 0.37624142, "volume": 1069216.0}, {"date": "2010-07-28", "close": 0.351488695, "volume": 755766.0}, {"date": "2010-07-29", "close": 0.33663706, "volume": 393032.0}, {"date": "2010-07-30", "close": 0.351488695, "volume": 176541.0}, {"date": "2010-08-02", "close": 0.351488695, "volume": 224775.0}, {"date": "2010-08-03", "close": 0.34653815, "volume": 260049.0}, {"date": "2010-08-04", "close": 0.351488695, "volume": 242500.0}, {"date": "2010-08-05", "close": 0.391093055, "volume": 6271665.0}, {"date": "2010-08-06", "close": 0.410895235, "volume": 1745829.0}, {"date": "2010-08-09", "close": 0.43564796, "volume": 2694443.0}, {"date": "2010-08-10", "close": 0.42574687, "volume": 1198708.0}, {"date": "2010-08-11", "close": 0.41584578, "volume": 1217427.0}, {"date": "2010-08-12", "close": 0.3960436, "volume": 885069.0}, {"date": "2010-08-13", "close": 0.410895235, "volume": 1004153.0}, {"date": "2010-08-16", "close": 0.410895235, "volume": 315481.0}, {"date": "2010-08-17", "close": 0.460400685, "volume": 2250470.0}, {"date": "2010-08-18", "close": 0.4950545, "volume": 3359561.0}, {"date": "2010-08-19", "close": 0.500005045, "volume": 2661946.0}, {"date": "2010-08-20", "close": 0.4950545, "volume": 1299488.0}, {"date": "2010-08-23", "close": 0.4950545, "volume": 560006.0}, {"date": "2010-08-24", "close": 0.450499595, "volume": 939373.0}, {"date": "2010-08-25", "close": 0.42574687, "volume": 1089137.0}, {"date": "2010-08-26", "close": 0.44554905, "volume": 1285820.0}, {"date": "2010-08-27", "close": 0.450499595, "volume": 675893.0}, {"date": "2010-08-30", "close": 0.470301775, "volume": 736860.0}, {"date": "2010-08-31", "close": 0.44554905, "volume": 378521.0}, {"date": "2010-09-01", "close": 0.44554905, "volume": 510257.0}, {"date": "2010-09-02", "close": 0.4950545, "volume": 2056487.0}, {"date": "2010-09-03", "close": 0.58416431, "volume": 4526712.0}, {"date": "2010-09-06", "close": 0.66337303, "volume": 3716604.0}, {"date": "2010-09-07", "close": 0.608917035, "volume": 4081650.0}, {"date": "2010-09-08", "close": 0.62376867, "volume": 2717374.0}, {"date": "2010-09-09", "close": 0.63366976, "volume": 1370045.0}, {"date": "2010-09-10", "close": 0.628719215, "volume": 725816.0}, {"date": "2010-09-13", "close": 0.678224665, "volume": 3083648.0}, {"date": "2010-09-14", "close": 0.68317521, "volume": 4164856.0}, {"date": "2010-09-15", "close": 0.668323575, "volume": 871922.0}, {"date": "2010-09-16", "close": 0.64357085, "volume": 1145278.0}, {"date": "2010-09-17", "close": 0.66337303, "volume": 1522473.0}, {"date": "2010-09-20", "close": 0.67327412, "volume": 796006.0}, {"date": "2010-09-21", "close": 0.65347194, "volume": 1897163.0}, {"date": "2010-09-22", "close": 0.638620305, "volume": 1177394.0}, {"date": "2010-09-23", "close": 0.62376867, "volume": 1113296.0}, {"date": "2010-09-24", "close": 0.648521395, "volume": 880452.0}, {"date": "2010-09-27", "close": 0.68317521, "volume": 1349806.0}, {"date": "2010-09-28", "close": 0.717829025, "volume": 2475949.0}, {"date": "2010-09-29", "close": 0.707927935, "volume": 2045892.0}, {"date": "2010-09-30", "close": 0.688125755, "volume": 718653.0}, {"date": "2010-10-01", "close": 0.70297739, "volume": 620007.0}, {"date": "2010-10-04", "close": 0.698026845, "volume": 731727.0}, {"date": "2010-10-05", "close": 0.707927935, "volume": 453754.0}, {"date": "2010-10-06", "close": 0.797037745, "volume": 6333883.0}, {"date": "2010-10-07", "close": 0.81188938, "volume": 1772838.0}, {"date": "2010-10-08", "close": 0.7920872, "volume": 1325026.0}, {"date": "2010-10-11", "close": 0.826741015, "volume": 1142150.0}, {"date": "2010-10-12", "close": 0.83169156, "volume": 1896976.0}, {"date": "2010-10-13", "close": 1.02971336, "volume": 4701526.0}, {"date": "2010-10-14", "close": 1.123773715, "volume": 5813367.0}, {"date": "2010-10-15", "close": 1.04951554, "volume": 4747170.0}, {"date": "2010-10-18", "close": 1.00991118, "volume": 1832763.0}, {"date": "2010-10-19", "close": 1.02971336, "volume": 2011616.0}, {"date": "2010-10-20", "close": 1.014861725, "volume": 2499567.0}, {"date": "2010-10-21", "close": 1.034663905, "volume": 2617179.0}, {"date": "2010-10-22", "close": 1.024762815, "volume": 1889501.0}, {"date": "2010-10-25", "close": 0.96040573, "volume": 1872106.0}, {"date": "2010-10-26", "close": 0.84159265, "volume": 5011322.0}, {"date": "2010-10-27", "close": 0.75248284, "volume": 7036556.0}, {"date": "2010-10-28", "close": 0.806938835, "volume": 6721687.0}, {"date": "2010-10-29", "close": 0.767334475, "volume": 2317253.0}, {"date": "2010-11-01", "close": 0.73268066, "volume": 1679108.0}, {"date": "2010-11-02", "close": 0.71287848, "volume": 1566748.0}, {"date": "2010-11-03", "close": 0.757433385, "volume": 2016695.0}, {"date": "2010-11-04", "close": 0.787136655, "volume": 1616155.0}, {"date": "2010-11-05", "close": 0.81188938, "volume": 2821500.0}, {"date": "2010-11-08", "close": 0.797037745, "volume": 936160.0}, {"date": "2010-11-09", "close": 0.787136655, "volume": 871541.0}, {"date": "2010-11-10", "close": 0.787136655, "volume": 1493253.0}, {"date": "2010-11-11", "close": 0.78218611, "volume": 830170.0}, {"date": "2010-11-12", "close": 0.76238393, "volume": 1314204.0}, {"date": "2010-11-15", "close": 0.72277957, "volume": 1906240.0}, {"date": "2010-11-16", "close": 0.70297739, "volume": 567660.0}, {"date": "2010-11-17", "close": 0.668323575, "volume": 1622338.0}, {"date": "2010-11-18", "close": 0.707927935, "volume": 1294141.0}, {"date": "2010-11-19", "close": 0.707927935, "volume": 1053400.0}, {"date": "2010-11-22", "close": 0.737631205, "volume": 724152.0}, {"date": "2010-11-23", "close": 0.75248284, "volume": 929977.0}, {"date": "2010-11-24", "close": 0.75248284, "volume": 911651.0}, {"date": "2010-11-25", "close": 0.7920872, "volume": 3053827.0}, {"date": "2010-11-26", "close": 0.836642105, "volume": 2298146.0}, {"date": "2010-11-29", "close": 0.876246465, "volume": 1445215.0}, {"date": "2010-11-30", "close": 0.826741015, "volume": 844390.0}, {"date": "2010-12-01", "close": 0.83169156, "volume": 612213.0}, {"date": "2010-12-02", "close": 0.856444285, "volume": 513924.0}, {"date": "2010-12-03", "close": 0.836642105, "volume": 878312.0}, {"date": "2010-12-06", "close": 0.84159265, "volume": 598631.0}, {"date": "2010-12-07", "close": 0.846543195, "volume": 676832.0}, {"date": "2010-12-08", "close": 0.856444285, "volume": 849724.0}, {"date": "2010-12-09", "close": 0.85149374, "volume": 371505.0}, {"date": "2010-12-10", "close": 0.836642105, "volume": 443884.0}, {"date": "2010-12-13", "close": 0.84159265, "volume": 488974.0}, {"date": "2010-12-14", "close": 0.85149374, "volume": 478537.0}, {"date": "2010-12-15", "close": 0.836642105, "volume": 186660.0}, {"date": "2010-12-16", "close": 0.826741015, "volume": 397852.0}, {"date": "2010-12-17", "close": 0.82179047, "volume": 337885.0}, {"date": "2010-12-20", "close": 0.797037745, "volume": 370308.0}, {"date": "2010-12-21", "close": 0.787136655, "volume": 480699.0}, {"date": "2010-12-22", "close": 0.806938835, "volume": 214600.0}, {"date": "2010-12-23", "close": 0.80198829, "volume": 290528.0}, {"date": "2010-12-24", "close": 0.7920872, "volume": 168972.0}, {"date": "2010-12-29", "close": 0.866345375, "volume": 1281614.0}, {"date": "2010-12-30", "close": 1.024762815, "volume": 4277730.0}, {"date": "2010-12-31", "close": 0.990109, "volume": 2265996.0}, {"date": "2011-01-04", "close": 1.12872426, "volume": 4144407.0}, {"date": "2011-01-05", "close": 1.0891199, "volume": 2684363.0}, {"date": "2011-01-06", "close": 1.054466085, "volume": 1303051.0}, {"date": "2011-01-07", "close": 0.975257365, "volume": 1682812.0}, {"date": "2011-01-10", "close": 1.03961445, "volume": 972145.0}, {"date": "2011-01-11", "close": 0.990109, "volume": 746071.0}, {"date": "2011-01-12", "close": 1.024762815, "volume": 472341.0}, {"date": "2011-01-13", "close": 1.04951554, "volume": 758825.0}, {"date": "2011-01-14", "close": 1.04951554, "volume": 694037.0}, {"date": "2011-01-17", "close": 1.014861725, "volume": 408030.0}, {"date": "2011-01-18", "close": 1.02971336, "volume": 883539.0}, {"date": "2011-01-19", "close": 1.10892208, "volume": 1703950.0}, {"date": "2011-01-20", "close": 1.222784615, "volume": 3982660.0}, {"date": "2011-01-21", "close": 1.12872426, "volume": 2305546.0}, {"date": "2011-01-24", "close": 1.10892208, "volume": 1071892.0}, {"date": "2011-01-25", "close": 1.094070445, "volume": 816143.0}, {"date": "2011-01-27", "close": 1.173279165, "volume": 1321432.0}, {"date": "2011-01-28", "close": 1.123773715, "volume": 1731315.0}, {"date": "2011-01-31", "close": 1.034663905, "volume": 1754012.0}, {"date": "2011-02-01", "close": 1.074268265, "volume": 981129.0}, {"date": "2011-02-02", "close": 1.123773715, "volume": 1185274.0}, {"date": "2011-02-03", "close": 1.16832862, "volume": 1287046.0}, {"date": "2011-02-04", "close": 1.14852644, "volume": 555477.0}, {"date": "2011-02-07", "close": 1.14852644, "volume": 390075.0}, {"date": "2011-02-08", "close": 1.153476985, "volume": 1574763.0}, {"date": "2011-02-11", "close": 1.13862535, "volume": 886002.0}, {"date": "2011-02-14", "close": 1.1881308, "volume": 1981607.0}, {"date": "2011-02-15", "close": 1.232685705, "volume": 1181018.0}, {"date": "2011-02-16", "close": 1.20793298, "volume": 849666.0}, {"date": "2011-02-17", "close": 1.22773516, "volume": 940165.0}, {"date": "2011-02-18", "close": 1.272290065, "volume": 3387715.0}, {"date": "2011-02-21", "close": 1.20793298, "volume": 1607645.0}, {"date": "2011-02-22", "close": 1.14852644, "volume": 2985523.0}, {"date": "2011-02-23", "close": 1.10892208, "volume": 2414439.0}, {"date": "2011-02-24", "close": 1.09902099, "volume": 773755.0}, {"date": "2011-02-25", "close": 1.153476985, "volume": 864461.0}, {"date": "2011-02-28", "close": 1.153476985, "volume": 804987.0}, {"date": "2011-03-01", "close": 1.16832862, "volume": 948958.0}, {"date": "2011-03-02", "close": 1.222784615, "volume": 3191592.0}, {"date": "2011-03-03", "close": 1.23763625, "volume": 1482018.0}, {"date": "2011-03-04", "close": 1.331696605, "volume": 3224916.0}, {"date": "2011-03-07", "close": 1.52476786, "volume": 5573566.0}, {"date": "2011-03-08", "close": 1.539619495, "volume": 3220279.0}, {"date": "2011-03-09", "close": 1.460410775, "volume": 1851297.0}, {"date": "2011-03-10", "close": 1.33664715, "volume": 1229565.0}, {"date": "2011-03-11", "close": 1.391103145, "volume": 2240929.0}, {"date": "2011-03-14", "close": 1.34654824, "volume": 1444108.0}, {"date": "2011-03-15", "close": 1.19803189, "volume": 2628374.0}, {"date": "2011-03-16", "close": 1.2871417, "volume": 1286688.0}, {"date": "2011-03-17", "close": 1.212883525, "volume": 1538040.0}, {"date": "2011-03-18", "close": 1.341597695, "volume": 2407758.0}, {"date": "2011-03-21", "close": 1.480212955, "volume": 1846723.0}, {"date": "2011-03-22", "close": 1.53466895, "volume": 2575983.0}, {"date": "2011-03-23", "close": 1.55447113, "volume": 1450513.0}, {"date": "2011-03-24", "close": 1.56437222, "volume": 750806.0}, {"date": "2011-03-25", "close": 1.60397658, "volume": 1913449.0}, {"date": "2011-03-28", "close": 1.777245655, "volume": 2442365.0}, {"date": "2011-03-29", "close": 1.727740205, "volume": 1504901.0}, {"date": "2011-03-30", "close": 1.75249293, "volume": 1015673.0}, {"date": "2011-03-31", "close": 1.886157645, "volume": 1894008.0}, {"date": "2011-04-01", "close": 1.93071255, "volume": 2108657.0}, {"date": "2011-04-04", "close": 2.08912999, "volume": 3495407.0}, {"date": "2011-04-05", "close": 2.13863544, "volume": 3000507.0}, {"date": "2011-04-06", "close": 2.14853653, "volume": 2151327.0}, {"date": "2011-04-07", "close": 2.0792289, "volume": 1962614.0}, {"date": "2011-04-08", "close": 2.22774525, "volume": 3630788.0}, {"date": "2011-04-11", "close": 2.25744852, "volume": 3198762.0}, {"date": "2011-04-12", "close": 2.40596487, "volume": 5031461.0}, {"date": "2011-04-13", "close": 2.4752725, "volume": 2949918.0}, {"date": "2011-04-14", "close": 2.56438231, "volume": 2661828.0}, {"date": "2011-04-15", "close": 2.60398667, "volume": 2854639.0}, {"date": "2011-04-18", "close": 2.39606378, "volume": 4090305.0}, {"date": "2011-04-19", "close": 2.23764634, "volume": 4785709.0}, {"date": "2011-04-20", "close": 2.39606378, "volume": 2878555.0}, {"date": "2011-04-21", "close": 2.51487686, "volume": 1994809.0}, {"date": "2011-04-27", "close": 2.4752725, "volume": 1569628.0}, {"date": "2011-04-28", "close": 2.34655833, "volume": 2239043.0}, {"date": "2011-04-29", "close": 2.21784416, "volume": 2199562.0}, {"date": "2011-05-02", "close": 2.11883326, "volume": 4027995.0}, {"date": "2011-05-03", "close": 2.00002018, "volume": 1573989.0}, {"date": "2011-05-04", "close": 2.09903108, "volume": 2111922.0}, {"date": "2011-05-05", "close": 2.2772507, "volume": 3244281.0}, {"date": "2011-05-06", "close": 2.23764634, "volume": 1630601.0}, {"date": "2011-05-09", "close": 2.24754743, "volume": 1117494.0}, {"date": "2011-05-10", "close": 2.14853653, "volume": 815835.0}, {"date": "2011-05-11", "close": 2.1782398, "volume": 820995.0}, {"date": "2011-05-12", "close": 1.980218, "volume": 3330109.0}, {"date": "2011-05-13", "close": 1.886157645, "volume": 3900684.0}, {"date": "2011-05-16", "close": 1.91091037, "volume": 1972546.0}, {"date": "2011-05-17", "close": 1.83170165, "volume": 1914505.0}, {"date": "2011-05-18", "close": 1.80199838, "volume": 3353375.0}, {"date": "2011-05-19", "close": 1.876256555, "volume": 1680643.0}, {"date": "2011-05-20", "close": 1.806948925, "volume": 1456011.0}, {"date": "2011-05-23", "close": 1.74259184, "volume": 960778.0}, {"date": "2011-05-24", "close": 1.707938025, "volume": 2252180.0}, {"date": "2011-05-25", "close": 1.668333665, "volume": 1077799.0}, {"date": "2011-05-26", "close": 1.87130601, "volume": 3067964.0}, {"date": "2011-05-27", "close": 1.82180056, "volume": 2028549.0}, {"date": "2011-05-30", "close": 1.8812071, "volume": 1649878.0}, {"date": "2011-05-31", "close": 2.04952563, "volume": 4343014.0}, {"date": "2011-06-01", "close": 2.11883326, "volume": 2459418.0}, {"date": "2011-06-02", "close": 2.05942672, "volume": 1920612.0}, {"date": "2011-06-03", "close": 2.02972345, "volume": 1094798.0}, {"date": "2011-06-06", "close": 2.0792289, "volume": 1978399.0}, {"date": "2011-06-07", "close": 2.0792289, "volume": 695250.0}, {"date": "2011-06-08", "close": 2.14853653, "volume": 1517418.0}, {"date": "2011-06-09", "close": 2.26734961, "volume": 2107504.0}, {"date": "2011-06-10", "close": 2.32675615, "volume": 1846350.0}, {"date": "2011-06-14", "close": 2.40596487, "volume": 2419830.0}, {"date": "2011-06-15", "close": 2.50497577, "volume": 2942193.0}, {"date": "2011-06-16", "close": 2.36636051, "volume": 2631563.0}, {"date": "2011-06-17", "close": 2.3762616, "volume": 3648011.0}, {"date": "2011-06-20", "close": 2.3762616, "volume": 2868056.0}, {"date": "2011-06-21", "close": 2.2772507, "volume": 2743559.0}, {"date": "2011-06-22", "close": 2.24754743, "volume": 2354603.0}, {"date": "2011-06-23", "close": 2.18814089, "volume": 1040775.0}, {"date": "2011-06-24", "close": 2.11883326, "volume": 1494007.0}, {"date": "2011-06-27", "close": 1.980218, "volume": 1625138.0}, {"date": "2011-06-28", "close": 1.96041582, "volume": 1286720.0}, {"date": "2011-06-29", "close": 2.01982236, "volume": 1428765.0}, {"date": "2011-06-30", "close": 2.12873435, "volume": 1840316.0}, {"date": "2011-07-01", "close": 2.15843762, "volume": 1466910.0}, {"date": "2011-07-04", "close": 2.19804198, "volume": 1075951.0}, {"date": "2011-07-05", "close": 2.19804198, "volume": 995410.0}, {"date": "2011-07-06", "close": 2.20794307, "volume": 861949.0}, {"date": "2011-07-07", "close": 2.13863544, "volume": 525975.0}, {"date": "2011-07-08", "close": 2.25744852, "volume": 1243038.0}, {"date": "2011-07-11", "close": 2.1782398, "volume": 607282.0}, {"date": "2011-07-12", "close": 2.13863544, "volume": 885565.0}, {"date": "2011-07-13", "close": 2.15843762, "volume": 605069.0}, {"date": "2011-07-14", "close": 2.08912999, "volume": 691118.0}, {"date": "2011-07-15", "close": 2.0792289, "volume": 698106.0}, {"date": "2011-07-18", "close": 1.980218, "volume": 1017383.0}, {"date": "2011-07-19", "close": 2.05942672, "volume": 1355891.0}, {"date": "2011-07-20", "close": 2.0792289, "volume": 899168.0}, {"date": "2011-07-21", "close": 2.01982236, "volume": 848271.0}, {"date": "2011-07-22", "close": 2.03962454, "volume": 468259.0}, {"date": "2011-07-25", "close": 2.00002018, "volume": 1686275.0}, {"date": "2011-07-26", "close": 2.06932781, "volume": 1197651.0}, {"date": "2011-07-27", "close": 2.00992127, "volume": 1428089.0}, {"date": "2011-07-28", "close": 1.980218, "volume": 891558.0}, {"date": "2011-07-29", "close": 1.975267455, "volume": 742045.0}, {"date": "2011-08-01", "close": 2.03962454, "volume": 1045136.0}, {"date": "2011-08-02", "close": 2.00002018, "volume": 455461.0}, {"date": "2011-08-03", "close": 1.97031691, "volume": 1330074.0}, {"date": "2011-08-04", "close": 1.905959825, "volume": 882559.0}, {"date": "2011-08-05", "close": 1.67328421, "volume": 2713859.0}, {"date": "2011-08-08", "close": 1.40595478, "volume": 4270121.0}, {"date": "2011-08-09", "close": 1.4851635, "volume": 4517867.0}, {"date": "2011-08-10", "close": 1.63367985, "volume": 2274133.0}, {"date": "2011-08-11", "close": 1.62377876, "volume": 1401348.0}, {"date": "2011-08-12", "close": 1.67328421, "volume": 2909367.0}, {"date": "2011-08-15", "close": 1.80199838, "volume": 1153343.0}, {"date": "2011-08-16", "close": 1.74259184, "volume": 1001028.0}, {"date": "2011-08-17", "close": 1.72278966, "volume": 436942.0}, {"date": "2011-08-18", "close": 1.658432575, "volume": 792189.0}, {"date": "2011-08-19", "close": 1.63367985, "volume": 2595598.0}, {"date": "2011-08-22", "close": 1.70298748, "volume": 1200009.0}, {"date": "2011-08-23", "close": 1.688135845, "volume": 673090.0}, {"date": "2011-08-24", "close": 1.66338312, "volume": 539365.0}, {"date": "2011-08-25", "close": 1.65348203, "volume": 282949.0}, {"date": "2011-08-26", "close": 1.64358094, "volume": 371205.0}, {"date": "2011-08-29", "close": 1.757443475, "volume": 741010.0}, {"date": "2011-08-30", "close": 1.8812071, "volume": 1908758.0}, {"date": "2011-08-31", "close": 1.905959825, "volume": 1152060.0}, {"date": "2011-09-01", "close": 1.94061364, "volume": 701144.0}, {"date": "2011-09-02", "close": 1.86140492, "volume": 463065.0}, {"date": "2011-09-05", "close": 1.84160274, "volume": 446774.0}, {"date": "2011-09-06", "close": 1.896058735, "volume": 1115757.0}, {"date": "2011-09-07", "close": 1.92081146, "volume": 1386925.0}, {"date": "2011-09-08", "close": 1.92081146, "volume": 1161403.0}, {"date": "2011-09-09", "close": 1.94061364, "volume": 620714.0}, {"date": "2011-09-12", "close": 1.85150383, "volume": 750208.0}, {"date": "2011-09-13", "close": 1.76239402, "volume": 860202.0}, {"date": "2011-09-14", "close": 1.57427331, "volume": 1844231.0}, {"date": "2011-09-15", "close": 1.5841744, "volume": 739544.0}, {"date": "2011-09-16", "close": 1.787146745, "volume": 5473032.0}, {"date": "2011-09-19", "close": 1.65348203, "volume": 2067046.0}, {"date": "2011-09-20", "close": 1.549520585, "volume": 2881050.0}, {"date": "2011-09-21", "close": 1.3861526, "volume": 4865551.0}, {"date": "2011-09-22", "close": 1.1881308, "volume": 6661689.0}, {"date": "2011-09-23", "close": 1.15842753, "volume": 4256362.0}, {"date": "2011-09-26", "close": 1.04951554, "volume": 4233691.0}, {"date": "2011-09-27", "close": 1.252487885, "volume": 1836017.0}, {"date": "2011-09-28", "close": 1.202982435, "volume": 1316814.0}, {"date": "2011-09-29", "close": 1.212883525, "volume": 1099296.0}, {"date": "2011-09-30", "close": 1.12872426, "volume": 962681.0}, {"date": "2011-10-03", "close": 1.09902099, "volume": 690028.0}, {"date": "2011-10-04", "close": 1.07921881, "volume": 710572.0}, {"date": "2011-10-05", "close": 1.03961445, "volume": 1216708.0}, {"date": "2011-10-06", "close": 1.094070445, "volume": 796575.0}, {"date": "2011-10-07", "close": 1.14852644, "volume": 1794647.0}, {"date": "2011-10-10", "close": 1.24753734, "volume": 1719037.0}, {"date": "2011-10-11", "close": 1.23763625, "volume": 1303514.0}, {"date": "2011-10-12", "close": 1.202982435, "volume": 614021.0}, {"date": "2011-10-13", "close": 1.21783407, "volume": 826722.0}, {"date": "2011-10-14", "close": 1.202982435, "volume": 388277.0}, {"date": "2011-10-17", "close": 1.23763625, "volume": 769967.0}, {"date": "2011-10-18", "close": 1.1881308, "volume": 551656.0}, {"date": "2011-10-19", "close": 1.13862535, "volume": 1037503.0}, {"date": "2011-10-20", "close": 1.0891199, "volume": 547315.0}, {"date": "2011-10-21", "close": 1.0891199, "volume": 570581.0}, {"date": "2011-10-24", "close": 1.14852644, "volume": 267505.0}, {"date": "2011-10-25", "close": 1.153476985, "volume": 421008.0}, {"date": "2011-10-26", "close": 1.123773715, "volume": 1007382.0}, {"date": "2011-10-27", "close": 1.20793298, "volume": 944755.0}, {"date": "2011-10-28", "close": 1.183180255, "volume": 1422476.0}, {"date": "2011-10-31", "close": 1.16832862, "volume": 201297.0}, {"date": "2011-11-01", "close": 1.123773715, "volume": 364866.0}, {"date": "2011-11-02", "close": 1.103971535, "volume": 549286.0}, {"date": "2011-11-03", "close": 1.103971535, "volume": 287833.0}, {"date": "2011-11-04", "close": 1.12872426, "volume": 243860.0}, {"date": "2011-11-07", "close": 1.0891199, "volume": 403496.0}, {"date": "2011-11-08", "close": 1.12872426, "volume": 414512.0}, {"date": "2011-11-09", "close": 1.12872426, "volume": 298246.0}, {"date": "2011-11-10", "close": 1.10892208, "volume": 392887.0}, {"date": "2011-11-11", "close": 1.113872625, "volume": 248928.0}, {"date": "2011-11-14", "close": 1.163378075, "volume": 603769.0}, {"date": "2011-11-15", "close": 1.123773715, "volume": 532578.0}, {"date": "2011-11-16", "close": 1.16832862, "volume": 1020109.0}, {"date": "2011-11-17", "close": 1.153476985, "volume": 406157.0}, {"date": "2011-11-18", "close": 1.123773715, "volume": 364351.0}, {"date": "2011-11-21", "close": 1.074268265, "volume": 928329.0}, {"date": "2011-11-22", "close": 0.995059545, "volume": 1568567.0}, {"date": "2011-11-23", "close": 0.945554095, "volume": 1293168.0}, {"date": "2011-11-24", "close": 0.97030682, "volume": 1100577.0}, {"date": "2011-11-25", "close": 0.93070246, "volume": 608447.0}, {"date": "2011-11-28", "close": 0.935653005, "volume": 620177.0}, {"date": "2011-11-29", "close": 0.935653005, "volume": 524119.0}, {"date": "2011-11-30", "close": 0.93070246, "volume": 610150.0}, {"date": "2011-12-01", "close": 0.990109, "volume": 1233042.0}, {"date": "2011-12-02", "close": 1.00991118, "volume": 1230797.0}, {"date": "2011-12-05", "close": 1.09902099, "volume": 1464341.0}, {"date": "2011-12-06", "close": 1.0891199, "volume": 1283202.0}, {"date": "2011-12-07", "close": 1.09902099, "volume": 504466.0}, {"date": "2011-12-08", "close": 1.06931772, "volume": 544576.0}, {"date": "2011-12-09", "close": 1.07921881, "volume": 623343.0}, {"date": "2011-12-12", "close": 1.03961445, "volume": 777691.0}, {"date": "2011-12-13", "close": 1.00001009, "volume": 624851.0}, {"date": "2011-12-14", "close": 1.00001009, "volume": 567822.0}, {"date": "2011-12-15", "close": 0.945554095, "volume": 777628.0}, {"date": "2011-12-16", "close": 0.945554095, "volume": 1629938.0}, {"date": "2011-12-19", "close": 0.955455185, "volume": 1792519.0}, {"date": "2011-12-20", "close": 0.97030682, "volume": 899390.0}, {"date": "2011-12-21", "close": 0.945554095, "volume": 530293.0}, {"date": "2011-12-22", "close": 0.896048645, "volume": 362109.0}, {"date": "2011-12-23", "close": 0.925751915, "volume": 147425.0}, {"date": "2011-12-28", "close": 0.925751915, "volume": 284963.0}, {"date": "2011-12-29", "close": 0.905949735, "volume": 476608.0}, {"date": "2011-12-30", "close": 0.896048645, "volume": 220227.0}, {"date": "2012-01-03", "close": 0.915850825, "volume": 265540.0}, {"date": "2012-01-04", "close": 0.95050464, "volume": 300325.0}, {"date": "2012-01-05", "close": 0.955455185, "volume": 272715.0}, {"date": "2012-01-06", "close": 0.935653005, "volume": 244799.0}, {"date": "2012-01-09", "close": 0.945554095, "volume": 126644.0}, {"date": "2012-01-10", "close": 0.93070246, "volume": 208952.0}, {"date": "2012-01-11", "close": 0.945554095, "volume": 222834.0}, {"date": "2012-01-12", "close": 0.92080137, "volume": 123968.0}, {"date": "2012-01-13", "close": 0.94060355, "volume": 101339.0}, {"date": "2012-01-16", "close": 0.91090028, "volume": 133614.0}, {"date": "2012-01-17", "close": 1.03961445, "volume": 663787.0}, {"date": "2012-01-18", "close": 1.02971336, "volume": 346803.0}, {"date": "2012-01-19", "close": 1.02971336, "volume": 584269.0}, {"date": "2012-01-20", "close": 1.054466085, "volume": 606209.0}, {"date": "2012-01-23", "close": 1.01981227, "volume": 791178.0}, {"date": "2012-01-24", "close": 1.044564995, "volume": 395416.0}, {"date": "2012-01-25", "close": 1.01981227, "volume": 450694.0}, {"date": "2012-01-27", "close": 0.990109, "volume": 651740.0}, {"date": "2012-01-30", "close": 0.955455185, "volume": 434359.0}, {"date": "2012-01-31", "close": 0.935653005, "volume": 486439.0}, {"date": "2012-02-01", "close": 0.995059545, "volume": 788871.0}, {"date": "2012-02-02", "close": 1.133674805, "volume": 4336510.0}, {"date": "2012-02-03", "close": 1.16832862, "volume": 3732554.0}, {"date": "2012-02-06", "close": 1.193081345, "volume": 1942418.0}, {"date": "2012-02-07", "close": 1.163378075, "volume": 1001777.0}, {"date": "2012-02-08", "close": 1.21783407, "volume": 1613278.0}, {"date": "2012-02-09", "close": 1.212883525, "volume": 874560.0}, {"date": "2012-02-10", "close": 1.16832862, "volume": 1244203.0}, {"date": "2012-02-13", "close": 1.173279165, "volume": 902568.0}, {"date": "2012-02-14", "close": 1.153476985, "volume": 418100.0}, {"date": "2012-02-15", "close": 1.123773715, "volume": 660297.0}, {"date": "2012-02-16", "close": 1.0891199, "volume": 531321.0}, {"date": "2012-02-17", "close": 1.094070445, "volume": 373719.0}, {"date": "2012-02-20", "close": 1.17822971, "volume": 974480.0}, {"date": "2012-02-21", "close": 1.153476985, "volume": 331104.0}, {"date": "2012-02-22", "close": 1.163378075, "volume": 227298.0}, {"date": "2012-02-23", "close": 1.242586795, "volume": 3472493.0}, {"date": "2012-02-24", "close": 1.31684497, "volume": 3725729.0}, {"date": "2012-02-27", "close": 1.23763625, "volume": 1265523.0}, {"date": "2012-03-01", "close": 1.163378075, "volume": 2311146.0}, {"date": "2012-03-02", "close": 1.20793298, "volume": 932200.0}, {"date": "2012-03-05", "close": 1.17882, "volume": 1796929.0}, {"date": "2012-03-06", "close": 1.203795, "volume": 1059005.0}, {"date": "2012-03-07", "close": 1.1988, "volume": 1130408.0}, {"date": "2012-03-08", "close": 1.21878, "volume": 709548.0}, {"date": "2012-03-09", "close": 1.21878, "volume": 953293.0}, {"date": "2012-03-12", "close": 1.23876, "volume": 414319.0}, {"date": "2012-03-13", "close": 1.24875, "volume": 526074.0}, {"date": "2012-03-14", "close": 1.38861, "volume": 2635240.0}, {"date": "2012-03-15", "close": 1.2987, "volume": 2256499.0}, {"date": "2012-03-16", "close": 1.363635, "volume": 2077378.0}, {"date": "2012-03-19", "close": 1.41858, "volume": 1488496.0}, {"date": "2012-03-20", "close": 1.44855, "volume": 1607891.0}, {"date": "2012-03-21", "close": 1.413585, "volume": 685682.0}, {"date": "2012-03-22", "close": 1.373625, "volume": 937236.0}, {"date": "2012-03-23", "close": 1.343655, "volume": 599056.0}, {"date": "2012-03-26", "close": 1.373625, "volume": 1104642.0}, {"date": "2012-03-27", "close": 1.35864, "volume": 509702.0}, {"date": "2012-03-28", "close": 1.45854, "volume": 3029993.0}, {"date": "2012-03-29", "close": 1.46853, "volume": 4224157.0}, {"date": "2012-03-30", "close": 1.463535, "volume": 1420533.0}, {"date": "2012-04-02", "close": 1.553445, "volume": 3345986.0}, {"date": "2012-04-03", "close": 1.513485, "volume": 845940.0}, {"date": "2012-04-04", "close": 1.51848, "volume": 999408.0}, {"date": "2012-04-05", "close": 1.3986, "volume": 3803737.0}, {"date": "2012-04-10", "close": 1.37862, "volume": 3266393.0}, {"date": "2012-04-11", "close": 1.323675, "volume": 793019.0}, {"date": "2012-04-12", "close": 1.31868, "volume": 839830.0}, {"date": "2012-04-13", "close": 1.34865, "volume": 405508.0}, {"date": "2012-04-16", "close": 1.32867, "volume": 430618.0}, {"date": "2012-04-17", "close": 1.31868, "volume": 326551.0}, {"date": "2012-04-18", "close": 1.32867, "volume": 256516.0}, {"date": "2012-04-19", "close": 1.30869, "volume": 443471.0}, {"date": "2012-04-20", "close": 1.293705, "volume": 442805.0}, {"date": "2012-04-23", "close": 1.253745, "volume": 456026.0}, {"date": "2012-04-24", "close": 1.18881, "volume": 804586.0}, {"date": "2012-04-26", "close": 1.293705, "volume": 1545203.0}, {"date": "2012-04-27", "close": 1.333665, "volume": 944104.0}, {"date": "2012-04-30", "close": 1.34865, "volume": 1119855.0}, {"date": "2012-05-01", "close": 1.34865, "volume": 694413.0}, {"date": "2012-05-02", "close": 1.33866, "volume": 461784.0}, {"date": "2012-05-03", "close": 1.2987, "volume": 311303.0}, {"date": "2012-05-04", "close": 1.243755, "volume": 1329556.0}, {"date": "2012-05-07", "close": 1.113885, "volume": 1924844.0}, {"date": "2012-05-08", "close": 1.163835, "volume": 1578883.0}, {"date": "2012-05-09", "close": 1.07892, "volume": 940133.0}, {"date": "2012-05-10", "close": 1.103895, "volume": 593915.0}, {"date": "2012-05-11", "close": 1.103895, "volume": 606241.0}, {"date": "2012-05-14", "close": 1.093905, "volume": 412605.0}, {"date": "2012-05-15", "close": 1.06893, "volume": 935480.0}, {"date": "2012-05-16", "close": 0.999, "volume": 545496.0}, {"date": "2012-05-17", "close": 0.999, "volume": 1170667.0}, {"date": "2012-05-18", "close": 0.91908, "volume": 831083.0}, {"date": "2012-05-21", "close": 0.954045, "volume": 1158969.0}, {"date": "2012-05-22", "close": 0.999, "volume": 639218.0}, {"date": "2012-05-23", "close": 0.964035, "volume": 1067642.0}, {"date": "2012-05-24", "close": 0.964035, "volume": 225473.0}, {"date": "2012-05-25", "close": 0.93906, "volume": 377777.0}, {"date": "2012-05-28", "close": 0.964035, "volume": 356956.0}, {"date": "2012-05-29", "close": 0.98901, "volume": 888316.0}, {"date": "2012-05-30", "close": 1.013985, "volume": 409783.0}, {"date": "2012-05-31", "close": 1.04895, "volume": 1079169.0}, {"date": "2012-06-01", "close": 1.003995, "volume": 747081.0}, {"date": "2012-06-04", "close": 0.924075, "volume": 382640.0}, {"date": "2012-06-05", "close": 0.914085, "volume": 828576.0}, {"date": "2012-06-06", "close": 0.90909, "volume": 777142.0}, {"date": "2012-06-07", "close": 0.91908, "volume": 867271.0}, {"date": "2012-06-08", "close": 0.90909, "volume": 5777931.0}, {"date": "2012-06-12", "close": 0.84915, "volume": 3586193.0}, {"date": "2012-06-13", "close": 0.93906, "volume": 626171.0}, {"date": "2012-06-14", "close": 0.934065, "volume": 834057.0}, {"date": "2012-06-15", "close": 0.954045, "volume": 1783817.0}, {"date": "2012-06-18", "close": 0.924075, "volume": 660068.0}, {"date": "2012-06-19", "close": 0.8991, "volume": 1701727.0}, {"date": "2012-06-20", "close": 0.874125, "volume": 805909.0}, {"date": "2012-06-21", "close": 0.84915, "volume": 555702.0}, {"date": "2012-06-22", "close": 0.82917, "volume": 397087.0}, {"date": "2012-06-25", "close": 0.80919, "volume": 905261.0}, {"date": "2012-06-26", "close": 0.80919, "volume": 454039.0}, {"date": "2012-06-27", "close": 0.78921, "volume": 1056541.0}, {"date": "2012-06-28", "close": 0.774225, "volume": 557551.0}, {"date": "2012-06-29", "close": 0.78921, "volume": 835869.0}, {"date": "2012-07-02", "close": 0.804195, "volume": 691431.0}, {"date": "2012-07-03", "close": 0.874125, "volume": 1261424.0}, {"date": "2012-07-04", "close": 0.96903, "volume": 1788548.0}, {"date": "2012-07-05", "close": 0.95904, "volume": 1255585.0}, {"date": "2012-07-06", "close": 0.954045, "volume": 425317.0}, {"date": "2012-07-09", "close": 0.894105, "volume": 335997.0}, {"date": "2012-07-10", "close": 0.85914, "volume": 272524.0}, {"date": "2012-07-11", "close": 0.894105, "volume": 704403.0}, {"date": "2012-07-12", "close": 0.8991, "volume": 541229.0}, {"date": "2012-07-13", "close": 0.904095, "volume": 437034.0}, {"date": "2012-07-16", "close": 0.994005, "volume": 756888.0}, {"date": "2012-07-17", "close": 0.954045, "volume": 985735.0}, {"date": "2012-07-18", "close": 0.884115, "volume": 1306278.0}, {"date": "2012-07-19", "close": 0.894105, "volume": 257847.0}, {"date": "2012-07-20", "close": 0.87912, "volume": 177779.0}, {"date": "2012-07-23", "close": 0.894105, "volume": 589511.0}, {"date": "2012-07-24", "close": 0.86913, "volume": 516868.0}, {"date": "2012-07-25", "close": 0.884115, "volume": 617035.0}, {"date": "2012-07-26", "close": 0.84915, "volume": 397731.0}, {"date": "2012-07-27", "close": 0.82917, "volume": 336387.0}, {"date": "2012-07-30", "close": 0.7992, "volume": 508968.0}, {"date": "2012-07-31", "close": 0.81918, "volume": 844076.0}, {"date": "2012-08-01", "close": 0.854145, "volume": 1054227.0}, {"date": "2012-08-02", "close": 0.88911, "volume": 492564.0}, {"date": "2012-08-03", "close": 0.98901, "volume": 1474216.0}, {"date": "2012-08-06", "close": 0.97902, "volume": 1068602.0}, {"date": "2012-08-07", "close": 0.93906, "volume": 421516.0}, {"date": "2012-08-08", "close": 0.999, "volume": 577962.0}, {"date": "2012-08-09", "close": 1.043955, "volume": 1006059.0}, {"date": "2012-08-10", "close": 1.02897, "volume": 1306128.0}, {"date": "2012-08-13", "close": 1.043955, "volume": 644689.0}, {"date": "2012-08-14", "close": 1.043955, "volume": 488149.0}, {"date": "2012-08-15", "close": 1.08891, "volume": 1120029.0}, {"date": "2012-08-16", "close": 1.11888, "volume": 1213173.0}, {"date": "2012-08-17", "close": 1.08891, "volume": 392094.0}, {"date": "2012-08-20", "close": 1.11888, "volume": 346022.0}, {"date": "2012-08-21", "close": 1.123875, "volume": 718646.0}, {"date": "2012-08-22", "close": 1.073925, "volume": 863050.0}, {"date": "2012-08-23", "close": 1.103895, "volume": 1199618.0}, {"date": "2012-08-24", "close": 1.08891, "volume": 210094.0}, {"date": "2012-08-27", "close": 1.043955, "volume": 2388521.0}, {"date": "2012-08-28", "close": 1.01898, "volume": 266539.0}, {"date": "2012-08-29", "close": 1.01898, "volume": 141580.0}, {"date": "2012-08-30", "close": 0.96903, "volume": 1021188.0}, {"date": "2012-08-31", "close": 0.98901, "volume": 892433.0}, {"date": "2012-09-03", "close": 0.95904, "volume": 233263.0}, {"date": "2012-09-04", "close": 0.93906, "volume": 303005.0}, {"date": "2012-09-05", "close": 0.8991, "volume": 434839.0}, {"date": "2012-09-06", "close": 0.964035, "volume": 334861.0}, {"date": "2012-09-07", "close": 0.954045, "volume": 212953.0}, {"date": "2012-09-10", "close": 0.94905, "volume": 464344.0}, {"date": "2012-09-11", "close": 0.964035, "volume": 568021.0}, {"date": "2012-09-12", "close": 0.96903, "volume": 46273.0}, {"date": "2012-09-13", "close": 1.01898, "volume": 521461.0}, {"date": "2012-09-14", "close": 0.999, "volume": 432655.0}, {"date": "2012-09-17", "close": 1.003995, "volume": 386229.0}, {"date": "2012-09-18", "close": 1.00899, "volume": 278727.0}, {"date": "2012-09-19", "close": 0.999, "volume": 419247.0}, {"date": "2012-09-20", "close": 0.98901, "volume": 445606.0}, {"date": "2012-09-21", "close": 0.944055, "volume": 385112.0}, {"date": "2012-09-24", "close": 0.984015, "volume": 209716.0}, {"date": "2012-09-25", "close": 0.944055, "volume": 166652.0}, {"date": "2012-09-26", "close": 0.934065, "volume": 220817.0}, {"date": "2012-09-27", "close": 0.93906, "volume": 161065.0}, {"date": "2012-09-28", "close": 0.95904, "volume": 326764.0}, {"date": "2012-10-01", "close": 0.944055, "volume": 55327.0}, {"date": "2012-10-02", "close": 0.954045, "volume": 127531.0}, {"date": "2012-10-03", "close": 0.93906, "volume": 108593.0}, {"date": "2012-10-04", "close": 0.944055, "volume": 201939.0}, {"date": "2012-10-05", "close": 0.96903, "volume": 266736.0}, {"date": "2012-10-08", "close": 0.96903, "volume": 259325.0}, {"date": "2012-10-09", "close": 0.95904, "volume": 151231.0}, {"date": "2012-10-10", "close": 0.97902, "volume": 353533.0}, {"date": "2012-10-11", "close": 0.95904, "volume": 194589.0}, {"date": "2012-10-12", "close": 0.954045, "volume": 102100.0}, {"date": "2012-10-15", "close": 0.94905, "volume": 531119.0}, {"date": "2012-10-16", "close": 0.94905, "volume": 579232.0}, {"date": "2012-10-17", "close": 0.954045, "volume": 542072.0}, {"date": "2012-10-18", "close": 1.02897, "volume": 1529027.0}, {"date": "2012-10-19", "close": 0.87912, "volume": 2716341.0}, {"date": "2012-10-22", "close": 0.904095, "volume": 958333.0}, {"date": "2012-10-23", "close": 0.904095, "volume": 293009.0}, {"date": "2012-10-24", "close": 0.894105, "volume": 404242.0}, {"date": "2012-10-25", "close": 0.8991, "volume": 494713.0}, {"date": "2012-10-26", "close": 0.87912, "volume": 279493.0}, {"date": "2012-10-29", "close": 0.87912, "volume": 128231.0}, {"date": "2012-10-30", "close": 0.85914, "volume": 270735.0}, {"date": "2012-10-31", "close": 0.84915, "volume": 239485.0}, {"date": "2012-11-01", "close": 0.84915, "volume": 301866.0}, {"date": "2012-11-02", "close": 0.844155, "volume": 387247.0}, {"date": "2012-11-05", "close": 0.804195, "volume": 379128.0}, {"date": "2012-11-06", "close": 0.78921, "volume": 333962.0}, {"date": "2012-11-07", "close": 0.84915, "volume": 412020.0}, {"date": "2012-11-08", "close": 0.84915, "volume": 333676.0}, {"date": "2012-11-09", "close": 0.83916, "volume": 211661.0}, {"date": "2012-11-12", "close": 0.794205, "volume": 296858.0}, {"date": "2012-11-13", "close": 0.7992, "volume": 522543.0}, {"date": "2012-11-14", "close": 0.774225, "volume": 1525332.0}, {"date": "2012-11-15", "close": 0.734265, "volume": 1165332.0}, {"date": "2012-11-16", "close": 0.724275, "volume": 327336.0}, {"date": "2012-11-19", "close": 0.68931, "volume": 633146.0}, {"date": "2012-11-20", "close": 0.664335, "volume": 889587.0}, {"date": "2012-11-21", "close": 0.68931, "volume": 414797.0}, {"date": "2012-11-22", "close": 0.694305, "volume": 362542.0}, {"date": "2012-11-23", "close": 0.684315, "volume": 352578.0}, {"date": "2012-11-26", "close": 0.70929, "volume": 560789.0}, {"date": "2012-11-27", "close": 0.74925, "volume": 310124.0}, {"date": "2012-11-28", "close": 0.70929, "volume": 160069.0}, {"date": "2012-11-29", "close": 0.68931, "volume": 301899.0}, {"date": "2012-11-30", "close": 0.6993, "volume": 249724.0}, {"date": "2012-12-03", "close": 0.664335, "volume": 174123.0}, {"date": "2012-12-04", "close": 0.64935, "volume": 358980.0}, {"date": "2012-12-05", "close": 0.63936, "volume": 353447.0}, {"date": "2012-12-06", "close": 0.62937, "volume": 3613744.0}, {"date": "2012-12-07", "close": 0.624375, "volume": 271901.0}, {"date": "2012-12-10", "close": 0.61938, "volume": 241074.0}, {"date": "2012-12-11", "close": 0.61938, "volume": 420349.0}, {"date": "2012-12-12", "close": 0.634365, "volume": 555842.0}, {"date": "2012-12-13", "close": 0.754245, "volume": 1677858.0}, {"date": "2012-12-14", "close": 0.7992, "volume": 1777263.0}, {"date": "2012-12-17", "close": 0.854145, "volume": 1375617.0}, {"date": "2012-12-18", "close": 0.824175, "volume": 1011493.0}, {"date": "2012-12-19", "close": 0.724275, "volume": 1815347.0}, {"date": "2012-12-20", "close": 0.70929, "volume": 914314.0}, {"date": "2012-12-21", "close": 0.654345, "volume": 1469773.0}, {"date": "2012-12-24", "close": 0.684315, "volume": 135096.0}, {"date": "2012-12-27", "close": 0.66933, "volume": 278729.0}, {"date": "2012-12-28", "close": 0.67932, "volume": 260968.0}, {"date": "2012-12-31", "close": 0.67932, "volume": 227169.0}, {"date": "2013-01-02", "close": 0.68931, "volume": 282461.0}, {"date": "2013-01-03", "close": 0.6993, "volume": 414893.0}, {"date": "2013-01-04", "close": 0.674325, "volume": 319331.0}, {"date": "2013-01-07", "close": 0.66933, "volume": 421354.0}, {"date": "2013-01-08", "close": 0.674325, "volume": 511565.0}, {"date": "2013-01-09", "close": 0.6993, "volume": 450275.0}, {"date": "2013-01-10", "close": 0.68931, "volume": 50515.0}, {"date": "2013-01-11", "close": 0.684315, "volume": 53365.0}, {"date": "2013-01-14", "close": 0.684315, "volume": 80048.0}, {"date": "2013-01-15", "close": 0.64935, "volume": 440825.0}, {"date": "2013-01-16", "close": 0.63936, "volume": 298975.0}, {"date": "2013-01-17", "close": 0.644355, "volume": 456673.0}, {"date": "2013-01-18", "close": 0.62937, "volume": 358188.0}, {"date": "2013-01-21", "close": 0.65934, "volume": 512174.0}, {"date": "2013-01-22", "close": 0.664335, "volume": 246169.0}, {"date": "2013-01-23", "close": 0.684315, "volume": 285183.0}, {"date": "2013-01-24", "close": 0.68931, "volume": 258179.0}, {"date": "2013-01-25", "close": 0.68931, "volume": 893724.0}, {"date": "2013-01-29", "close": 0.644355, "volume": 2404046.0}, {"date": "2013-01-30", "close": 0.66933, "volume": 338482.0}, {"date": "2013-01-31", "close": 0.664335, "volume": 511969.0}, {"date": "2013-02-01", "close": 0.664335, "volume": 180776.0}, {"date": "2013-02-04", "close": 0.634365, "volume": 789830.0}, {"date": "2013-02-05", "close": 0.614385, "volume": 732306.0}, {"date": "2013-02-06", "close": 0.5994, "volume": 1074743.0}, {"date": "2013-02-07", "close": 0.584415, "volume": 639562.0}, {"date": "2013-02-08", "close": 0.564435, "volume": 1369720.0}, {"date": "2013-02-11", "close": 0.65934, "volume": 1927982.0}, {"date": "2013-02-12", "close": 0.75924, "volume": 4068275.0}, {"date": "2013-02-13", "close": 0.67932, "volume": 3982155.0}, {"date": "2013-02-14", "close": 0.66933, "volume": 536011.0}, {"date": "2013-02-15", "close": 0.65934, "volume": 289305.0}, {"date": "2013-02-18", "close": 0.62937, "volume": 655049.0}, {"date": "2013-02-19", "close": 0.634365, "volume": 451278.0}, {"date": "2013-02-20", "close": 0.624375, "volume": 465109.0}, {"date": "2013-02-21", "close": 0.614385, "volume": 407369.0}, {"date": "2013-02-22", "close": 0.5994, "volume": 539630.0}, {"date": "2013-02-25", "close": 0.584415, "volume": 279630.0}, {"date": "2013-02-26", "close": 0.58941, "volume": 368041.0}, {"date": "2013-02-27", "close": 0.61938, "volume": 438991.0}, {"date": "2013-02-28", "close": 0.614385, "volume": 303836.0}, {"date": "2013-03-01", "close": 0.594405, "volume": 273586.0}, {"date": "2013-03-04", "close": 0.57942, "volume": 296819.0}, {"date": "2013-03-05", "close": 0.58941, "volume": 471933.0}, {"date": "2013-03-06", "close": 0.584415, "volume": 323392.0}, {"date": "2013-03-07", "close": 0.60939, "volume": 1237267.0}, {"date": "2013-03-08", "close": 0.57942, "volume": 599937.0}, {"date": "2013-03-11", "close": 0.5994, "volume": 453075.0}, {"date": "2013-03-12", "close": 0.57942, "volume": 523898.0}, {"date": "2013-03-13", "close": 0.564435, "volume": 413937.0}, {"date": "2013-03-14", "close": 0.54945, "volume": 795548.0}, {"date": "2013-03-15", "close": 0.594405, "volume": 735017.0}, {"date": "2013-03-18", "close": 0.57942, "volume": 165706.0}, {"date": "2013-03-19", "close": 0.574425, "volume": 244576.0}, {"date": "2013-03-20", "close": 0.564435, "volume": 372967.0}, {"date": "2013-03-21", "close": 0.594405, "volume": 1126821.0}, {"date": "2013-03-22", "close": 0.5994, "volume": 664871.0}, {"date": "2013-03-25", "close": 0.58941, "volume": 412695.0}, {"date": "2013-03-26", "close": 0.584415, "volume": 242413.0}, {"date": "2013-03-27", "close": 0.57942, "volume": 147499.0}, {"date": "2013-03-28", "close": 0.57942, "volume": 189122.0}, {"date": "2013-04-02", "close": 0.564435, "volume": 319683.0}, {"date": "2013-04-03", "close": 0.50949, "volume": 1185132.0}, {"date": "2013-04-04", "close": 0.504495, "volume": 1201920.0}, {"date": "2013-04-05", "close": 0.474525, "volume": 253834.0}, {"date": "2013-04-08", "close": 0.48951, "volume": 424068.0}, {"date": "2013-04-09", "close": 0.47952, "volume": 90022.0}, {"date": "2013-04-10", "close": 0.47952, "volume": 343436.0}, {"date": "2013-04-11", "close": 0.594405, "volume": 1485844.0}, {"date": "2013-04-12", "close": 0.58941, "volume": 828008.0}, {"date": "2013-04-15", "close": 0.544455, "volume": 876383.0}, {"date": "2013-04-16", "close": 0.4995, "volume": 559048.0}, {"date": "2013-04-17", "close": 0.494505, "volume": 403555.0}, {"date": "2013-04-18", "close": 0.48951, "volume": 397819.0}, {"date": "2013-04-19", "close": 0.52947, "volume": 344639.0}, {"date": "2013-04-22", "close": 0.51948, "volume": 74916.0}, {"date": "2013-04-23", "close": 0.51948, "volume": 239724.0}, {"date": "2013-04-24", "close": 0.544455, "volume": 384334.0}, {"date": "2013-04-26", "close": 0.544455, "volume": 317868.0}, {"date": "2013-04-29", "close": 0.504495, "volume": 303986.0}, {"date": "2013-04-30", "close": 0.54945, "volume": 516231.0}, {"date": "2013-05-01", "close": 0.554445, "volume": 156087.0}, {"date": "2013-05-02", "close": 0.504495, "volume": 347671.0}, {"date": "2013-05-03", "close": 0.494505, "volume": 135301.0}, {"date": "2013-05-06", "close": 0.494505, "volume": 163224.0}, {"date": "2013-05-07", "close": 0.504495, "volume": 152272.0}, {"date": "2013-05-08", "close": 0.494505, "volume": 450721.0}, {"date": "2013-05-09", "close": 0.534465, "volume": 349776.0}, {"date": "2013-05-10", "close": 0.564435, "volume": 485330.0}, {"date": "2013-05-13", "close": 0.534465, "volume": 528627.0}, {"date": "2013-05-14", "close": 0.53946, "volume": 569678.0}, {"date": "2013-05-15", "close": 0.524475, "volume": 287681.0}, {"date": "2013-05-16", "close": 0.48951, "volume": 947110.0}, {"date": "2013-05-17", "close": 0.48951, "volume": 678419.0}, {"date": "2013-05-20", "close": 0.48951, "volume": 562084.0}, {"date": "2013-05-21", "close": 0.4995, "volume": 253400.0}, {"date": "2013-05-22", "close": 0.504495, "volume": 66798.0}, {"date": "2013-05-23", "close": 0.484515, "volume": 744823.0}, {"date": "2013-05-24", "close": 0.48951, "volume": 176870.0}, {"date": "2013-05-27", "close": 0.474525, "volume": 429067.0}, {"date": "2013-05-28", "close": 0.434565, "volume": 828090.0}, {"date": "2013-05-29", "close": 0.414585, "volume": 557863.0}, {"date": "2013-05-30", "close": 0.414585, "volume": 935096.0}, {"date": "2013-05-31", "close": 0.40959, "volume": 6070204.0}, {"date": "2013-06-03", "close": 0.414585, "volume": 647340.0}, {"date": "2013-06-04", "close": 0.45954, "volume": 493399.0}, {"date": "2013-06-05", "close": 0.46953, "volume": 327779.0}, {"date": "2013-06-06", "close": 0.43956, "volume": 265826.0}, {"date": "2013-06-07", "close": 0.41958, "volume": 316761.0}, {"date": "2013-06-11", "close": 0.404595, "volume": 229894.0}, {"date": "2013-06-12", "close": 0.38961, "volume": 386598.0}, {"date": "2013-06-13", "close": 0.354645, "volume": 852876.0}, {"date": "2013-06-14", "close": 0.344655, "volume": 817307.0}, {"date": "2013-06-17", "close": 0.34965, "volume": 698969.0}, {"date": "2013-06-18", "close": 0.344655, "volume": 400300.0}, {"date": "2013-06-19", "close": 0.33966, "volume": 468613.0}, {"date": "2013-06-20", "close": 0.32967, "volume": 781876.0}, {"date": "2013-06-21", "close": 0.31968, "volume": 1205604.0}, {"date": "2013-06-24", "close": 0.274725, "volume": 952954.0}, {"date": "2013-06-25", "close": 0.26973, "volume": 1501963.0}, {"date": "2013-06-26", "close": 0.274725, "volume": 789510.0}, {"date": "2013-06-27", "close": 0.304695, "volume": 1047635.0}, {"date": "2013-06-28", "close": 0.304695, "volume": 1160575.0}, {"date": "2013-07-01", "close": 0.30969, "volume": 369452.0}, {"date": "2013-07-02", "close": 0.34965, "volume": 574024.0}, {"date": "2013-07-03", "close": 0.35964, "volume": 239026.0}, {"date": "2013-07-04", "close": 0.374625, "volume": 307531.0}, {"date": "2013-07-05", "close": 0.37962, "volume": 209923.0}, {"date": "2013-07-08", "close": 0.37962, "volume": 367166.0}, {"date": "2013-07-09", "close": 0.374625, "volume": 325632.0}, {"date": "2013-07-10", "close": 0.38961, "volume": 192624.0}, {"date": "2013-07-11", "close": 0.40959, "volume": 497330.0}, {"date": "2013-07-12", "close": 0.41958, "volume": 426848.0}, {"date": "2013-07-15", "close": 0.434565, "volume": 287666.0}, {"date": "2013-07-16", "close": 0.41958, "volume": 331538.0}, {"date": "2013-07-17", "close": 0.444555, "volume": 806630.0}, {"date": "2013-07-18", "close": 0.444555, "volume": 229919.0}, {"date": "2013-07-19", "close": 0.44955, "volume": 288410.0}, {"date": "2013-07-22", "close": 0.44955, "volume": 200313.0}, {"date": "2013-07-23", "close": 0.44955, "volume": 364576.0}, {"date": "2013-07-24", "close": 0.464535, "volume": 134931.0}, {"date": "2013-07-25", "close": 0.434565, "volume": 338849.0}, {"date": "2013-07-26", "close": 0.42957, "volume": 110958.0}, {"date": "2013-07-29", "close": 0.414585, "volume": 153450.0}, {"date": "2013-07-30", "close": 0.414585, "volume": 97274.0}, {"date": "2013-07-31", "close": 0.41958, "volume": 209249.0}, {"date": "2013-08-01", "close": 0.414585, "volume": 28018.0}, {"date": "2013-08-02", "close": 0.38961, "volume": 386295.0}, {"date": "2013-08-05", "close": 0.37962, "volume": 193288.0}, {"date": "2013-08-06", "close": 0.35964, "volume": 456893.0}, {"date": "2013-08-07", "close": 0.35964, "volume": 209173.0}, {"date": "2013-08-08", "close": 0.344655, "volume": 300545.0}, {"date": "2013-08-09", "close": 0.374625, "volume": 676952.0}, {"date": "2013-08-12", "close": 0.37962, "volume": 682379.0}, {"date": "2013-08-13", "close": 0.374625, "volume": 410873.0}, {"date": "2013-08-14", "close": 0.374625, "volume": 344879.0}, {"date": "2013-08-15", "close": 0.35964, "volume": 377364.0}, {"date": "2013-08-16", "close": 0.364635, "volume": 603603.0}, {"date": "2013-08-19", "close": 0.364635, "volume": 326489.0}, {"date": "2013-08-20", "close": 0.344655, "volume": 698697.0}, {"date": "2013-08-21", "close": 0.34965, "volume": 428436.0}, {"date": "2013-08-22", "close": 0.34965, "volume": 211505.0}, {"date": "2013-08-23", "close": 0.344655, "volume": 992125.0}, {"date": "2013-08-26", "close": 0.344655, "volume": 515791.0}, {"date": "2013-08-27", "close": 0.354645, "volume": 206514.0}, {"date": "2013-08-28", "close": 0.344655, "volume": 116902.0}, {"date": "2013-08-29", "close": 0.344655, "volume": 351821.0}, {"date": "2013-08-30", "close": 0.34965, "volume": 218535.0}, {"date": "2013-09-02", "close": 0.34965, "volume": 155615.0}, {"date": "2013-09-03", "close": 0.36963, "volume": 419303.0}, {"date": "2013-09-04", "close": 0.36963, "volume": 683208.0}, {"date": "2013-09-05", "close": 0.354645, "volume": 278813.0}, {"date": "2013-09-06", "close": 0.344655, "volume": 531749.0}, {"date": "2013-09-09", "close": 0.33966, "volume": 140388.0}, {"date": "2013-09-10", "close": 0.344655, "volume": 592169.0}, {"date": "2013-09-11", "close": 0.344655, "volume": 351785.0}, {"date": "2013-09-12", "close": 0.354645, "volume": 414140.0}, {"date": "2013-09-13", "close": 0.35964, "volume": 231844.0}, {"date": "2013-09-16", "close": 0.3996, "volume": 740331.0}, {"date": "2013-09-17", "close": 0.384615, "volume": 476460.0}, {"date": "2013-09-18", "close": 0.384615, "volume": 756847.0}, {"date": "2013-09-19", "close": 0.394605, "volume": 658666.0}, {"date": "2013-09-20", "close": 0.404595, "volume": 1867741.0}, {"date": "2013-09-23", "close": 0.414585, "volume": 409281.0}, {"date": "2013-09-24", "close": 0.394605, "volume": 418694.0}, {"date": "2013-09-25", "close": 0.38961, "volume": 146211.0}, {"date": "2013-09-26", "close": 0.384615, "volume": 77594.0}, {"date": "2013-09-27", "close": 0.40959, "volume": 219345.0}, {"date": "2013-09-30", "close": 0.3996, "volume": 155994.0}, {"date": "2013-10-01", "close": 0.414585, "volume": 168052.0}, {"date": "2013-10-02", "close": 0.3996, "volume": 20191.0}, {"date": "2013-10-03", "close": 0.3996, "volume": 137002.0}, {"date": "2013-10-04", "close": 0.38961, "volume": 43960.0}, {"date": "2013-10-07", "close": 0.384615, "volume": 39911.0}, {"date": "2013-10-08", "close": 0.35964, "volume": 417806.0}, {"date": "2013-10-09", "close": 0.36963, "volume": 111985.0}, {"date": "2013-10-10", "close": 0.34965, "volume": 324306.0}, {"date": "2013-10-11", "close": 0.3996, "volume": 445967.0}, {"date": "2013-10-14", "close": 0.384615, "volume": 29100.0}, {"date": "2013-10-15", "close": 0.394605, "volume": 120667.0}, {"date": "2013-10-16", "close": 0.36963, "volume": 111258.0}, {"date": "2013-10-17", "close": 0.37962, "volume": 171775.0}, {"date": "2013-10-18", "close": 0.38961, "volume": 453165.0}, {"date": "2013-10-21", "close": 0.3996, "volume": 151766.0}, {"date": "2013-10-22", "close": 0.394605, "volume": 300209.0}, {"date": "2013-10-23", "close": 0.404595, "volume": 413914.0}, {"date": "2013-10-24", "close": 0.3996, "volume": 301593.0}, {"date": "2013-10-25", "close": 0.37962, "volume": 216935.0}, {"date": "2013-10-28", "close": 0.384615, "volume": 172382.0}, {"date": "2013-10-29", "close": 0.394605, "volume": 125960.0}, {"date": "2013-10-30", "close": 0.3996, "volume": 144144.0}, {"date": "2013-10-31", "close": 0.38961, "volume": 81651.0}, {"date": "2013-11-01", "close": 0.384615, "volume": 179138.0}, {"date": "2013-11-04", "close": 0.38961, "volume": 26777.0}, {"date": "2013-11-05", "close": 0.394605, "volume": 46514.0}, {"date": "2013-11-06", "close": 0.38961, "volume": 174058.0}, {"date": "2013-11-07", "close": 0.42957, "volume": 524664.0}, {"date": "2013-11-08", "close": 0.414585, "volume": 475562.0}, {"date": "2013-11-11", "close": 0.414585, "volume": 368904.0}, {"date": "2013-11-12", "close": 0.38961, "volume": 535823.0}, {"date": "2013-11-13", "close": 0.364635, "volume": 797106.0}, {"date": "2013-11-14", "close": 0.36963, "volume": 372312.0}, {"date": "2013-11-15", "close": 0.37962, "volume": 36857.0}, {"date": "2013-11-18", "close": 0.374625, "volume": 256878.0}, {"date": "2013-11-19", "close": 0.36963, "volume": 274580.0}, {"date": "2013-11-20", "close": 0.35964, "volume": 306716.0}, {"date": "2013-11-21", "close": 0.35964, "volume": 81622.0}, {"date": "2013-11-22", "close": 0.36963, "volume": 118459.0}, {"date": "2013-11-25", "close": 0.36963, "volume": 82513.0}, {"date": "2013-11-26", "close": 0.364635, "volume": 109468.0}, {"date": "2013-11-27", "close": 0.364635, "volume": 142365.0}, {"date": "2013-11-28", "close": 0.34965, "volume": 460440.0}, {"date": "2013-11-29", "close": 0.344655, "volume": 387285.0}, {"date": "2013-12-02", "close": 0.31968, "volume": 460534.0}, {"date": "2013-12-03", "close": 0.304695, "volume": 372063.0}, {"date": "2013-12-04", "close": 0.304695, "volume": 228226.0}, {"date": "2013-12-05", "close": 0.30969, "volume": 189562.0}, {"date": "2013-12-06", "close": 0.32967, "volume": 124327.0}, {"date": "2013-12-09", "close": 0.324675, "volume": 127107.0}, {"date": "2013-12-10", "close": 0.35964, "volume": 625287.0}, {"date": "2013-12-11", "close": 0.344655, "volume": 126570.0}, {"date": "2013-12-12", "close": 0.344655, "volume": 210779.0}, {"date": "2013-12-13", "close": 0.33966, "volume": 177867.0}, {"date": "2013-12-16", "close": 0.354645, "volume": 273869.0}, {"date": "2013-12-17", "close": 0.354645, "volume": 183033.0}, {"date": "2013-12-18", "close": 0.34965, "volume": 106013.0}, {"date": "2013-12-19", "close": 0.34965, "volume": 200903.0}, {"date": "2013-12-20", "close": 0.344655, "volume": 1084881.0}, {"date": "2013-12-23", "close": 0.32967, "volume": 517712.0}, {"date": "2013-12-24", "close": 0.32967, "volume": 362962.0}, {"date": "2013-12-27", "close": 0.34965, "volume": 219387.0}, {"date": "2013-12-30", "close": 0.344655, "volume": 1267181.0}, {"date": "2013-12-31", "close": 0.33966, "volume": 120179.0}, {"date": "2014-01-02", "close": 0.33966, "volume": 172981.0}, {"date": "2014-01-03", "close": 0.33966, "volume": 479420.0}, {"date": "2014-01-06", "close": 0.344655, "volume": 816464.0}, {"date": "2014-01-07", "close": 0.354645, "volume": 2797121.0}, {"date": "2014-01-08", "close": 0.384615, "volume": 516614.0}, {"date": "2014-01-09", "close": 0.38961, "volume": 462612.0}, {"date": "2014-01-10", "close": 0.3996, "volume": 383755.0}, {"date": "2014-01-13", "close": 0.38961, "volume": 344773.0}, {"date": "2014-01-14", "close": 0.37962, "volume": 279670.0}, {"date": "2014-01-15", "close": 0.38961, "volume": 356277.0}, {"date": "2014-01-16", "close": 0.3996, "volume": 191523.0}, {"date": "2014-01-17", "close": 0.424575, "volume": 702642.0}, {"date": "2014-01-20", "close": 0.42957, "volume": 481318.0}, {"date": "2014-01-21", "close": 0.424575, "volume": 357330.0}, {"date": "2014-01-22", "close": 0.444555, "volume": 438268.0}, {"date": "2014-01-23", "close": 0.424575, "volume": 239915.0}, {"date": "2014-01-24", "close": 0.41958, "volume": 135729.0}, {"date": "2014-01-28", "close": 0.41958, "volume": 502574.0}, {"date": "2014-01-29", "close": 0.41958, "volume": 115672.0}, {"date": "2014-01-30", "close": 0.42957, "volume": 361566.0}, {"date": "2014-01-31", "close": 0.42957, "volume": 167738.0}, {"date": "2014-02-03", "close": 0.424575, "volume": 362764.0}, {"date": "2014-02-04", "close": 0.424575, "volume": 292784.0}, {"date": "2014-02-05", "close": 0.42957, "volume": 255447.0}, {"date": "2014-02-06", "close": 0.424575, "volume": 258134.0}, {"date": "2014-02-07", "close": 0.42957, "volume": 597097.0}, {"date": "2014-02-10", "close": 0.42957, "volume": 451812.0}, {"date": "2014-02-11", "close": 0.414585, "volume": 562722.0}, {"date": "2014-02-12", "close": 0.40959, "volume": 278306.0}, {"date": "2014-02-13", "close": 0.3996, "volume": 525633.0}, {"date": "2014-02-14", "close": 0.42957, "volume": 385768.0}, {"date": "2014-02-17", "close": 0.43956, "volume": 815637.0}, {"date": "2014-02-18", "close": 0.424575, "volume": 829793.0}, {"date": "2014-02-19", "close": 0.40959, "volume": 244254.0}, {"date": "2014-02-20", "close": 0.40959, "volume": 402733.0}, {"date": "2014-02-21", "close": 0.3996, "volume": 750235.0}, {"date": "2014-02-24", "close": 0.3996, "volume": 214283.0}, {"date": "2014-02-25", "close": 0.38961, "volume": 176463.0}, {"date": "2014-02-26", "close": 0.394605, "volume": 126545.0}, {"date": "2014-02-27", "close": 0.394605, "volume": 224430.0}, {"date": "2014-02-28", "close": 0.3996, "volume": 214831.0}, {"date": "2014-03-03", "close": 0.404595, "volume": 451449.0}, {"date": "2014-03-04", "close": 0.394605, "volume": 412194.0}, {"date": "2014-03-05", "close": 0.38961, "volume": 276889.0}, {"date": "2014-03-06", "close": 0.37962, "volume": 400533.0}, {"date": "2014-03-07", "close": 0.354645, "volume": 546984.0}, {"date": "2014-03-10", "close": 0.33966, "volume": 857760.0}, {"date": "2014-03-11", "close": 0.354645, "volume": 342834.0}, {"date": "2014-03-12", "close": 0.34965, "volume": 419238.0}, {"date": "2014-03-13", "close": 0.35964, "volume": 496156.0}, {"date": "2014-03-14", "close": 0.344655, "volume": 390015.0}, {"date": "2014-03-17", "close": 0.33966, "volume": 307755.0}, {"date": "2014-03-18", "close": 0.33966, "volume": 416768.0}, {"date": "2014-03-19", "close": 0.33966, "volume": 985135.0}, {"date": "2014-03-20", "close": 0.324675, "volume": 389763.0}, {"date": "2014-03-21", "close": 0.284715, "volume": 8283816.0}, {"date": "2014-03-24", "close": 0.304695, "volume": 980756.0}, {"date": "2014-03-25", "close": 0.334665, "volume": 385816.0}, {"date": "2014-03-26", "close": 0.31968, "volume": 828592.0}, {"date": "2014-03-27", "close": 0.314685, "volume": 267770.0}, {"date": "2014-03-28", "close": 0.31968, "volume": 147985.0}, {"date": "2014-03-31", "close": 0.32967, "volume": 126184.0}, {"date": "2014-04-01", "close": 0.31968, "volume": 391403.0}, {"date": "2014-04-02", "close": 0.314685, "volume": 289275.0}, {"date": "2014-04-03", "close": 0.334665, "volume": 707846.0}, {"date": "2014-04-04", "close": 0.31968, "volume": 37657.0}, {"date": "2014-04-07", "close": 0.314685, "volume": 126013.0}, {"date": "2014-04-08", "close": 0.31968, "volume": 433934.0}, {"date": "2014-04-09", "close": 0.314685, "volume": 565629.0}, {"date": "2014-04-10", "close": 0.314685, "volume": 283840.0}, {"date": "2014-04-11", "close": 0.314685, "volume": 136156.0}, {"date": "2014-04-14", "close": 0.314685, "volume": 218446.0}, {"date": "2014-04-15", "close": 0.2997, "volume": 399874.0}, {"date": "2014-04-16", "close": 0.294705, "volume": 450060.0}, {"date": "2014-04-17", "close": 0.31968, "volume": 181468.0}, {"date": "2014-04-22", "close": 0.304695, "volume": 89150.0}, {"date": "2014-04-23", "close": 0.314685, "volume": 202310.0}, {"date": "2014-04-24", "close": 0.324675, "volume": 42969.0}, {"date": "2014-04-28", "close": 0.32967, "volume": 304002.0}, {"date": "2014-04-29", "close": 0.314685, "volume": 101198.0}, {"date": "2014-04-30", "close": 0.304695, "volume": 235637.0}, {"date": "2014-05-01", "close": 0.294705, "volume": 338027.0}, {"date": "2014-05-02", "close": 0.28971, "volume": 224519.0}, {"date": "2014-05-05", "close": 0.30969, "volume": 104743.0}, {"date": "2014-05-06", "close": 0.31968, "volume": 273388.0}, {"date": "2014-05-07", "close": 0.31968, "volume": 108757.0}, {"date": "2014-05-08", "close": 0.304695, "volume": 202632.0}, {"date": "2014-05-09", "close": 0.304695, "volume": 26747.0}, {"date": "2014-05-12", "close": 0.324675, "volume": 139060.0}, {"date": "2014-05-13", "close": 0.32967, "volume": 329556.0}, {"date": "2014-05-14", "close": 0.314685, "volume": 132999.0}, {"date": "2014-05-15", "close": 0.31968, "volume": 58970.0}, {"date": "2014-05-16", "close": 0.31968, "volume": 59732.0}, {"date": "2014-05-19", "close": 0.30969, "volume": 90956.0}, {"date": "2014-05-20", "close": 0.294705, "volume": 365397.0}, {"date": "2014-05-21", "close": 0.304695, "volume": 204869.0}, {"date": "2014-05-22", "close": 0.30969, "volume": 284644.0}, {"date": "2014-05-23", "close": 0.2997, "volume": 280600.0}, {"date": "2014-05-26", "close": 0.294705, "volume": 261637.0}, {"date": "2014-05-27", "close": 0.2997, "volume": 88669.0}, {"date": "2014-05-28", "close": 0.28971, "volume": 306446.0}, {"date": "2014-05-29", "close": 0.28971, "volume": 220108.0}, {"date": "2014-05-30", "close": 0.294705, "volume": 229625.0}, {"date": "2014-06-02", "close": 0.274725, "volume": 486914.0}, {"date": "2014-06-03", "close": 0.264735, "volume": 597333.0}, {"date": "2014-06-04", "close": 0.28971, "volume": 132584.0}, {"date": "2014-06-05", "close": 0.2997, "volume": 74829.0}, {"date": "2014-06-06", "close": 0.284715, "volume": 261853.0}, {"date": "2014-06-10", "close": 0.274725, "volume": 404029.0}, {"date": "2014-06-11", "close": 0.264735, "volume": 377775.0}, {"date": "2014-06-12", "close": 0.26973, "volume": 60334.0}, {"date": "2014-06-16", "close": 0.26973, "volume": 656906.0}, {"date": "2014-06-17", "close": 0.254745, "volume": 1323279.0}, {"date": "2014-06-18", "close": 0.25974, "volume": 353784.0}, {"date": "2014-06-19", "close": 0.24975, "volume": 678289.0}, {"date": "2014-06-20", "close": 0.26973, "volume": 1275135.0}, {"date": "2014-06-23", "close": 0.264735, "volume": 299306.0}, {"date": "2014-06-24", "close": 0.25974, "volume": 328218.0}, {"date": "2014-06-25", "close": 0.25974, "volume": 1507615.0}, {"date": "2014-06-26", "close": 0.264735, "volume": 297323.0}, {"date": "2014-06-27", "close": 0.264735, "volume": 1711222.0}, {"date": "2014-06-30", "close": 0.264735, "volume": 194342.0}, {"date": "2014-07-01", "close": 0.264735, "volume": 80911.0}, {"date": "2014-07-02", "close": 0.264735, "volume": 140208.0}, {"date": "2014-07-03", "close": 0.27972, "volume": 750231.0}, {"date": "2014-07-04", "close": 0.274725, "volume": 706244.0}, {"date": "2014-07-07", "close": 0.274725, "volume": 223707.0}, {"date": "2014-07-08", "close": 0.26973, "volume": 154846.0}, {"date": "2014-07-09", "close": 0.26973, "volume": 291526.0}, {"date": "2014-07-10", "close": 0.254745, "volume": 747210.0}, {"date": "2014-07-11", "close": 0.25974, "volume": 342366.0}, {"date": "2014-07-14", "close": 0.24975, "volume": 566424.0}, {"date": "2014-07-15", "close": 0.24975, "volume": 186191.0}, {"date": "2014-07-16", "close": 0.24975, "volume": 89346.0}, {"date": "2014-07-17", "close": 0.25974, "volume": 146491.0}, {"date": "2014-07-18", "close": 0.254745, "volume": 357522.0}, {"date": "2014-07-21", "close": 0.26973, "volume": 313905.0}, {"date": "2014-07-22", "close": 0.284715, "volume": 797685.0}, {"date": "2014-07-23", "close": 0.2997, "volume": 563336.0}, {"date": "2014-07-24", "close": 0.284715, "volume": 1132746.0}, {"date": "2014-07-25", "close": 0.27972, "volume": 293216.0}, {"date": "2014-07-28", "close": 0.284715, "volume": 185809.0}, {"date": "2014-07-29", "close": 0.27972, "volume": 695549.0}, {"date": "2014-07-30", "close": 0.274725, "volume": 242725.0}, {"date": "2014-07-31", "close": 0.26973, "volume": 178401.0}, {"date": "2014-08-01", "close": 0.26973, "volume": 280641.0}, {"date": "2014-08-04", "close": 0.264735, "volume": 389785.0}, {"date": "2014-08-05", "close": 0.25974, "volume": 184524.0}, {"date": "2014-08-06", "close": 0.25974, "volume": 152288.0}, {"date": "2014-08-07", "close": 0.254745, "volume": 479358.0}, {"date": "2014-08-08", "close": 0.254745, "volume": 658954.0}, {"date": "2014-08-11", "close": 0.254745, "volume": 267038.0}, {"date": "2014-08-12", "close": 0.254745, "volume": 852994.0}, {"date": "2014-08-13", "close": 0.244755, "volume": 839729.0}, {"date": "2014-08-14", "close": 0.24975, "volume": 376080.0}, {"date": "2014-08-15", "close": 0.22977, "volume": 4909851.0}, {"date": "2014-08-18", "close": 0.22977, "volume": 740379.0}, {"date": "2014-08-19", "close": 0.234765, "volume": 438125.0}, {"date": "2014-08-20", "close": 0.224775, "volume": 609282.0}, {"date": "2014-08-21", "close": 0.20979, "volume": 1348102.0}, {"date": "2014-08-22", "close": 0.234765, "volume": 3786471.0}, {"date": "2014-08-25", "close": 0.21978, "volume": 329627.0}, {"date": "2014-08-26", "close": 0.21978, "volume": 342746.0}, {"date": "2014-08-27", "close": 0.22977, "volume": 385248.0}, {"date": "2014-08-28", "close": 0.224775, "volume": 181574.0}, {"date": "2014-08-29", "close": 0.21978, "volume": 161699.0}, {"date": "2014-09-01", "close": 0.224775, "volume": 307442.0}, {"date": "2014-09-02", "close": 0.22977, "volume": 1616636.0}, {"date": "2014-09-03", "close": 0.244755, "volume": 521345.0}, {"date": "2014-09-04", "close": 0.24975, "volume": 843707.0}, {"date": "2014-09-05", "close": 0.254745, "volume": 1116768.0}, {"date": "2014-09-08", "close": 0.26973, "volume": 738122.0}, {"date": "2014-09-09", "close": 0.244755, "volume": 1056869.0}, {"date": "2014-09-10", "close": 0.234765, "volume": 745128.0}, {"date": "2014-09-11", "close": 0.234765, "volume": 904940.0}, {"date": "2014-09-12", "close": 0.244755, "volume": 299609.0}, {"date": "2014-09-15", "close": 0.234765, "volume": 365417.0}, {"date": "2014-09-16", "close": 0.244755, "volume": 113192.0}, {"date": "2014-09-17", "close": 0.24975, "volume": 390255.0}, {"date": "2014-09-18", "close": 0.24975, "volume": 946473.0}, {"date": "2014-09-19", "close": 0.204795, "volume": 3356014.0}, {"date": "2014-09-22", "close": 0.20979, "volume": 691036.0}, {"date": "2014-09-23", "close": 0.204795, "volume": 568076.0}, {"date": "2014-09-24", "close": 0.20979, "volume": 725561.0}, {"date": "2014-09-25", "close": 0.20979, "volume": 67292.0}, {"date": "2014-09-26", "close": 0.20979, "volume": 185566.0}, {"date": "2014-09-29", "close": 0.204795, "volume": 209157.0}, {"date": "2014-09-30", "close": 0.204795, "volume": 118773.0}, {"date": "2014-10-01", "close": 0.1998, "volume": 1093389.0}, {"date": "2014-10-02", "close": 0.194805, "volume": 1671025.0}, {"date": "2014-10-03", "close": 0.214785, "volume": 1391827.0}, {"date": "2014-10-06", "close": 0.1998, "volume": 177911.0}, {"date": "2014-10-07", "close": 0.194805, "volume": 822621.0}, {"date": "2014-10-08", "close": 0.1998, "volume": 773998.0}, {"date": "2014-10-09", "close": 0.21978, "volume": 748198.0}, {"date": "2014-10-10", "close": 0.204795, "volume": 294108.0}, {"date": "2014-10-13", "close": 0.224775, "volume": 294954.0}, {"date": "2014-10-14", "close": 0.24975, "volume": 1251360.0}, {"date": "2014-10-15", "close": 0.24975, "volume": 624240.0}, {"date": "2014-10-16", "close": 0.264735, "volume": 522571.0}, {"date": "2014-10-17", "close": 0.264735, "volume": 287471.0}, {"date": "2014-10-20", "close": 0.244755, "volume": 580737.0}, {"date": "2014-10-21", "close": 0.254745, "volume": 272615.0}, {"date": "2014-10-22", "close": 0.244755, "volume": 304980.0}, {"date": "2014-10-23", "close": 0.23976, "volume": 37720.0}, {"date": "2014-10-24", "close": 0.244755, "volume": 70782.0}, {"date": "2014-10-27", "close": 0.244755, "volume": 62879.0}, {"date": "2014-10-28", "close": 0.244755, "volume": 28019.0}, {"date": "2014-10-29", "close": 0.22977, "volume": 326414.0}, {"date": "2014-10-30", "close": 0.21978, "volume": 441909.0}, {"date": "2014-10-31", "close": 0.224775, "volume": 155810.0}, {"date": "2014-11-03", "close": 0.214785, "volume": 356422.0}, {"date": "2014-11-04", "close": 0.23976, "volume": 44858.0}, {"date": "2014-11-05", "close": 0.21978, "volume": 202176.0}, {"date": "2014-11-06", "close": 0.204795, "volume": 547364.0}, {"date": "2014-11-07", "close": 0.214785, "volume": 157524.0}, {"date": "2014-11-10", "close": 0.20979, "volume": 121191.0}, {"date": "2014-11-11", "close": 0.20979, "volume": 52903.0}, {"date": "2014-11-12", "close": 0.1998, "volume": 324163.0}, {"date": "2014-11-13", "close": 0.204795, "volume": 163760.0}, {"date": "2014-11-14", "close": 0.204795, "volume": 149309.0}, {"date": "2014-11-17", "close": 0.224775, "volume": 118816.0}, {"date": "2014-11-18", "close": 0.214785, "volume": 47547.0}, {"date": "2014-11-19", "close": 0.224775, "volume": 399999.0}, {"date": "2014-11-20", "close": 0.21978, "volume": 224453.0}, {"date": "2014-11-21", "close": 0.21978, "volume": 160167.0}, {"date": "2014-11-24", "close": 0.22977, "volume": 162015.0}, {"date": "2014-11-25", "close": 0.23976, "volume": 296572.0}, {"date": "2014-11-26", "close": 0.23976, "volume": 258705.0}, {"date": "2014-11-27", "close": 0.254745, "volume": 271717.0}, {"date": "2014-11-28", "close": 0.234765, "volume": 339112.0}, {"date": "2014-12-01", "close": 0.1998, "volume": 725750.0}, {"date": "2014-12-02", "close": 0.214785, "volume": 401707.0}, {"date": "2014-12-03", "close": 0.214785, "volume": 369701.0}, {"date": "2014-12-04", "close": 0.214785, "volume": 49394.0}, {"date": "2014-12-05", "close": 0.20979, "volume": 41892.0}, {"date": "2014-12-08", "close": 0.20979, "volume": 220416.0}, {"date": "2014-12-09", "close": 0.204795, "volume": 119276.0}, {"date": "2014-12-10", "close": 0.224775, "volume": 46097.0}, {"date": "2014-12-11", "close": 0.20979, "volume": 175819.0}, {"date": "2014-12-12", "close": 0.20979, "volume": 842441.0}, {"date": "2014-12-15", "close": 0.204795, "volume": 179756.0}, {"date": "2014-12-16", "close": 0.204795, "volume": 254646.0}, {"date": "2014-12-17", "close": 0.204795, "volume": 121862.0}, {"date": "2014-12-18", "close": 0.1998, "volume": 379653.0}, {"date": "2014-12-19", "close": 0.20979, "volume": 587789.0}, {"date": "2014-12-22", "close": 0.20979, "volume": 72497.0}, {"date": "2014-12-23", "close": 0.204795, "volume": 64368.0}, {"date": "2014-12-24", "close": 0.204795, "volume": 34163.0}, {"date": "2014-12-29", "close": 0.21978, "volume": 81660.0}, {"date": "2014-12-30", "close": 0.20979, "volume": 49705.0}, {"date": "2014-12-31", "close": 0.21978, "volume": 153031.0}, {"date": "2015-01-02", "close": 0.22977, "volume": 429558.0}, {"date": "2015-01-05", "close": 0.22977, "volume": 103548.0}, {"date": "2015-01-06", "close": 0.22977, "volume": 123360.0}, {"date": "2015-01-07", "close": 0.224775, "volume": 279844.0}, {"date": "2015-01-08", "close": 0.224775, "volume": 170187.0}, {"date": "2015-01-09", "close": 0.20979, "volume": 660462.0}, {"date": "2015-01-12", "close": 0.224775, "volume": 165119.0}, {"date": "2015-01-13", "close": 0.224775, "volume": 166642.0}, {"date": "2015-01-14", "close": 0.224775, "volume": 277842.0}, {"date": "2015-01-15", "close": 0.21978, "volume": 406014.0}, {"date": "2015-01-16", "close": 0.224775, "volume": 270810.0}, {"date": "2015-01-19", "close": 0.23976, "volume": 535053.0}, {"date": "2015-01-20", "close": 0.224775, "volume": 300225.0}, {"date": "2015-01-21", "close": 0.244755, "volume": 1412712.0}, {"date": "2015-01-22", "close": 0.244755, "volume": 239271.0}, {"date": "2015-01-23", "close": 0.24975, "volume": 1681314.0}, {"date": "2015-01-27", "close": 0.234765, "volume": 310359.0}, {"date": "2015-01-28", "close": 0.244755, "volume": 481040.0}, {"date": "2015-01-29", "close": 0.264735, "volume": 1469652.0}, {"date": "2015-01-30", "close": 0.25974, "volume": 252499.0}, {"date": "2015-02-02", "close": 0.26973, "volume": 279667.0}, {"date": "2015-02-03", "close": 0.264735, "volume": 294033.0}, {"date": "2015-02-04", "close": 0.264735, "volume": 287297.0}, {"date": "2015-02-05", "close": 0.274725, "volume": 726613.0}, {"date": "2015-02-06", "close": 0.304695, "volume": 1509812.0}, {"date": "2015-02-09", "close": 0.294705, "volume": 510354.0}, {"date": "2015-02-10", "close": 0.304695, "volume": 709143.0}, {"date": "2015-02-11", "close": 0.364635, "volume": 1012549.0}, {"date": "2015-02-12", "close": 0.344655, "volume": 1628443.0}, {"date": "2015-02-13", "close": 0.35964, "volume": 1531032.0}, {"date": "2015-02-16", "close": 0.36963, "volume": 1267124.0}, {"date": "2015-02-17", "close": 0.3996, "volume": 2171423.0}, {"date": "2015-02-18", "close": 0.394605, "volume": 1319814.0}, {"date": "2015-02-19", "close": 0.35964, "volume": 487690.0}, {"date": "2015-02-20", "close": 0.35964, "volume": 606067.0}, {"date": "2015-02-23", "close": 0.344655, "volume": 274585.0}, {"date": "2015-02-24", "close": 0.35964, "volume": 193835.0}, {"date": "2015-02-25", "close": 0.35964, "volume": 141802.0}, {"date": "2015-02-26", "close": 0.37962, "volume": 406584.0}, {"date": "2015-02-27", "close": 0.384615, "volume": 469764.0}, {"date": "2015-03-02", "close": 0.384615, "volume": 216437.0}, {"date": "2015-03-03", "close": 0.36963, "volume": 195582.0}, {"date": "2015-03-04", "close": 0.36963, "volume": 103553.0}, {"date": "2015-03-05", "close": 0.384615, "volume": 406699.0}, {"date": "2015-03-06", "close": 0.36963, "volume": 172713.0}, {"date": "2015-03-09", "close": 0.354645, "volume": 467698.0}, {"date": "2015-03-10", "close": 0.354645, "volume": 147826.0}, {"date": "2015-03-11", "close": 0.33966, "volume": 144471.0}, {"date": "2015-03-12", "close": 0.33966, "volume": 222101.0}, {"date": "2015-03-13", "close": 0.32967, "volume": 95559.0}, {"date": "2015-03-16", "close": 0.344655, "volume": 129374.0}, {"date": "2015-03-17", "close": 0.354645, "volume": 245743.0}, {"date": "2015-03-18", "close": 0.34965, "volume": 630268.0}, {"date": "2015-03-19", "close": 0.33966, "volume": 132711.0}, {"date": "2015-03-20", "close": 0.33966, "volume": 605195.0}, {"date": "2015-03-23", "close": 0.33966, "volume": 681687.0}, {"date": "2015-03-24", "close": 0.324675, "volume": 198830.0}, {"date": "2015-03-25", "close": 0.31968, "volume": 653909.0}, {"date": "2015-03-26", "close": 0.2997, "volume": 336712.0}, {"date": "2015-03-27", "close": 0.2997, "volume": 1435534.0}, {"date": "2015-03-30", "close": 0.284715, "volume": 351886.0}, {"date": "2015-03-31", "close": 0.28971, "volume": 143867.0}, {"date": "2015-04-01", "close": 0.28971, "volume": 216010.0}, {"date": "2015-04-02", "close": 0.304695, "volume": 121535.0}, {"date": "2015-04-07", "close": 0.28971, "volume": 439669.0}, {"date": "2015-04-08", "close": 0.294705, "volume": 231746.0}, {"date": "2015-04-09", "close": 0.284715, "volume": 166036.0}, {"date": "2015-04-10", "close": 0.27972, "volume": 518744.0}, {"date": "2015-04-13", "close": 0.274725, "volume": 305947.0}, {"date": "2015-04-14", "close": 0.26973, "volume": 199490.0}, {"date": "2015-04-15", "close": 0.26973, "volume": 216079.0}, {"date": "2015-04-16", "close": 0.244755, "volume": 1184750.0}, {"date": "2015-04-17", "close": 0.24975, "volume": 617130.0}, {"date": "2015-04-20", "close": 0.254745, "volume": 312270.0}, {"date": "2015-04-21", "close": 0.244755, "volume": 380256.0}, {"date": "2015-04-22", "close": 0.24975, "volume": 117225.0}, {"date": "2015-04-23", "close": 0.28971, "volume": 272505.0}, {"date": "2015-04-24", "close": 0.314685, "volume": 986899.0}, {"date": "2015-04-27", "close": 0.28971, "volume": 566691.0}, {"date": "2015-04-28", "close": 0.26973, "volume": 393651.0}, {"date": "2015-04-29", "close": 0.284715, "volume": 120717.0}, {"date": "2015-04-30", "close": 0.26973, "volume": 324585.0}, {"date": "2015-05-01", "close": 0.264735, "volume": 665644.0}, {"date": "2015-05-04", "close": 0.26973, "volume": 122548.0}, {"date": "2015-05-05", "close": 0.28971, "volume": 148810.0}, {"date": "2015-05-06", "close": 0.274725, "volume": 128675.0}, {"date": "2015-05-07", "close": 0.27972, "volume": 136076.0}, {"date": "2015-05-08", "close": 0.28971, "volume": 179200.0}, {"date": "2015-05-11", "close": 0.27972, "volume": 72734.0}, {"date": "2015-05-12", "close": 0.27972, "volume": 125272.0}, {"date": "2015-05-13", "close": 0.314685, "volume": 307019.0}, {"date": "2015-05-14", "close": 0.314685, "volume": 1041559.0}, {"date": "2015-05-15", "close": 0.294705, "volume": 63072.0}, {"date": "2015-05-18", "close": 0.284715, "volume": 210964.0}, {"date": "2015-05-19", "close": 0.27972, "volume": 109424.0}, {"date": "2015-05-20", "close": 0.294705, "volume": 190017.0}, {"date": "2015-05-21", "close": 0.284715, "volume": 390588.0}, {"date": "2015-05-22", "close": 0.304695, "volume": 440224.0}, {"date": "2015-05-25", "close": 0.2997, "volume": 190515.0}, {"date": "2015-05-26", "close": 0.304695, "volume": 146300.0}, {"date": "2015-05-27", "close": 0.2997, "volume": 90766.0}, {"date": "2015-05-28", "close": 0.304695, "volume": 192903.0}, {"date": "2015-05-29", "close": 0.314685, "volume": 26466.0}, {"date": "2015-06-02", "close": 0.33966, "volume": 1886552.0}, {"date": "2015-06-03", "close": 0.324675, "volume": 446565.0}, {"date": "2015-06-04", "close": 0.314685, "volume": 432972.0}, {"date": "2015-06-05", "close": 0.304695, "volume": 110487.0}, {"date": "2015-06-09", "close": 0.304695, "volume": 74666.0}, {"date": "2015-06-10", "close": 0.304695, "volume": 241746.0}, {"date": "2015-06-11", "close": 0.294705, "volume": 347730.0}, {"date": "2015-06-12", "close": 0.294705, "volume": 94967.0}, {"date": "2015-06-15", "close": 0.304695, "volume": 37228.0}, {"date": "2015-06-16", "close": 0.304695, "volume": 76625.0}, {"date": "2015-06-17", "close": 0.30969, "volume": 186843.0}, {"date": "2015-06-18", "close": 0.30969, "volume": 88439.0}, {"date": "2015-06-19", "close": 0.2997, "volume": 270168.0}, {"date": "2015-06-22", "close": 0.284715, "volume": 309135.0}, {"date": "2015-06-23", "close": 0.2997, "volume": 32217.0}, {"date": "2015-06-24", "close": 0.284715, "volume": 263159.0}, {"date": "2015-06-25", "close": 0.284715, "volume": 188611.0}, {"date": "2015-06-26", "close": 0.284715, "volume": 194841.0}, {"date": "2015-06-29", "close": 0.27972, "volume": 140687.0}, {"date": "2015-06-30", "close": 0.274725, "volume": 322877.0}, {"date": "2015-07-01", "close": 0.294705, "volume": 309843.0}, {"date": "2015-07-02", "close": 0.27972, "volume": 48048.0}, {"date": "2015-07-03", "close": 0.294705, "volume": 119393.0}, {"date": "2015-07-06", "close": 0.27972, "volume": 283725.0}, {"date": "2015-07-07", "close": 0.28971, "volume": 97505.0}, {"date": "2015-07-08", "close": 0.27972, "volume": 329921.0}, {"date": "2015-07-09", "close": 0.26973, "volume": 673869.0}, {"date": "2015-07-10", "close": 0.274725, "volume": 32534.0}, {"date": "2015-07-13", "close": 0.284715, "volume": 47047.0}, {"date": "2015-07-14", "close": 0.274725, "volume": 126614.0}, {"date": "2015-07-15", "close": 0.284715, "volume": 5191.0}, {"date": "2015-07-16", "close": 0.274725, "volume": 12012.0}, {"date": "2015-07-17", "close": 0.274725, "volume": 206992.0}, {"date": "2015-07-20", "close": 0.26973, "volume": 267449.0}, {"date": "2015-07-21", "close": 0.25974, "volume": 389681.0}, {"date": "2015-07-22", "close": 0.24975, "volume": 444100.0}, {"date": "2015-07-23", "close": 0.24975, "volume": 249126.0}, {"date": "2015-07-24", "close": 0.24975, "volume": 136585.0}, {"date": "2015-07-27", "close": 0.21978, "volume": 410251.0}, {"date": "2015-07-28", "close": 0.22977, "volume": 374492.0}, {"date": "2015-07-29", "close": 0.23976, "volume": 149341.0}, {"date": "2015-07-30", "close": 0.21978, "volume": 504311.0}, {"date": "2015-07-31", "close": 0.22977, "volume": 164670.0}, {"date": "2015-08-03", "close": 0.23976, "volume": 203018.0}, {"date": "2015-08-04", "close": 0.23976, "volume": 166157.0}, {"date": "2015-08-05", "close": 0.224775, "volume": 186665.0}, {"date": "2015-08-06", "close": 0.23976, "volume": 1087971.0}, {"date": "2015-08-07", "close": 0.234765, "volume": 313936.0}, {"date": "2015-08-10", "close": 0.244755, "volume": 119871.0}, {"date": "2015-08-11", "close": 0.23976, "volume": 165783.0}, {"date": "2015-08-12", "close": 0.22977, "volume": 449677.0}, {"date": "2015-08-13", "close": 0.234765, "volume": 10216.0}, {"date": "2015-08-14", "close": 0.21978, "volume": 249639.0}, {"date": "2015-08-17", "close": 0.234765, "volume": 121131.0}, {"date": "2015-08-18", "close": 0.224775, "volume": 214804.0}, {"date": "2015-08-19", "close": 0.21978, "volume": 73389.0}, {"date": "2015-08-20", "close": 0.22977, "volume": 132317.0}, {"date": "2015-08-21", "close": 0.231768, "volume": 368728.0}, {"date": "2015-08-24", "close": 0.21978, "volume": 281000.0}, {"date": "2015-08-25", "close": 0.23976, "volume": 298056.0}, {"date": "2015-08-26", "close": 0.23976, "volume": 95278.0}, {"date": "2015-08-27", "close": 0.25974, "volume": 448845.0}, {"date": "2015-08-28", "close": 0.26973, "volume": 211914.0}, {"date": "2015-08-31", "close": 0.274725, "volume": 200640.0}, {"date": "2015-09-01", "close": 0.264735, "volume": 57367.0}, {"date": "2015-09-02", "close": 0.264735, "volume": 84866.0}, {"date": "2015-09-03", "close": 0.25974, "volume": 116877.0}, {"date": "2015-09-04", "close": 0.24975, "volume": 154086.0}, {"date": "2015-09-07", "close": 0.24975, "volume": 54264.0}, {"date": "2015-09-08", "close": 0.244755, "volume": 112647.0}, {"date": "2015-09-09", "close": 0.274725, "volume": 50924.0}, {"date": "2015-09-10", "close": 0.26973, "volume": 135193.0}, {"date": "2015-09-14", "close": 0.264735, "volume": 168303.0}, {"date": "2015-09-15", "close": 0.264735, "volume": 72437.0}, {"date": "2015-09-16", "close": 0.254745, "volume": 88946.0}, {"date": "2015-09-17", "close": 0.25974, "volume": 32597.0}, {"date": "2015-09-18", "close": 0.254745, "volume": 426483.0}, {"date": "2015-09-21", "close": 0.254745, "volume": 181030.0}, {"date": "2015-09-22", "close": 0.24975, "volume": 178296.0}, {"date": "2015-09-23", "close": 0.244755, "volume": 360650.0}, {"date": "2015-09-24", "close": 0.244755, "volume": 38161.0}, {"date": "2015-09-25", "close": 0.23976, "volume": 125888.0}, {"date": "2015-09-28", "close": 0.23976, "volume": 158861.0}, {"date": "2015-09-29", "close": 0.234765, "volume": 49910.0}, {"date": "2015-09-30", "close": 0.234765, "volume": 130457.0}, {"date": "2015-10-01", "close": 0.22977, "volume": 104575.0}, {"date": "2015-10-02", "close": 0.234765, "volume": 34652.0}, {"date": "2015-10-05", "close": 0.23976, "volume": 79289.0}, {"date": "2015-10-06", "close": 0.244755, "volume": 199327.0}, {"date": "2015-10-07", "close": 0.244755, "volume": 10922.0}, {"date": "2015-10-08", "close": 0.23976, "volume": 100145.0}, {"date": "2015-10-09", "close": 0.23976, "volume": 112774.0}, {"date": "2015-10-12", "close": 0.22977, "volume": 666921.0}, {"date": "2015-10-13", "close": 0.22977, "volume": 248535.0}, {"date": "2015-10-14", "close": 0.24975, "volume": 875115.0}, {"date": "2015-10-15", "close": 0.244755, "volume": 836423.0}, {"date": "2015-10-16", "close": 0.24975, "volume": 296402.0}, {"date": "2015-10-19", "close": 0.24975, "volume": 232016.0}, {"date": "2015-10-20", "close": 0.24975, "volume": 229318.0}, {"date": "2015-10-21", "close": 0.244755, "volume": 389637.0}, {"date": "2015-10-22", "close": 0.23976, "volume": 348764.0}, {"date": "2015-10-23", "close": 0.234765, "volume": 311075.0}, {"date": "2015-10-26", "close": 0.234765, "volume": 177996.0}, {"date": "2015-10-27", "close": 0.24975, "volume": 136144.0}, {"date": "2015-10-28", "close": 0.23976, "volume": 92544.0}, {"date": "2015-10-29", "close": 0.244755, "volume": 140683.0}, {"date": "2015-10-30", "close": 0.244755, "volume": 351229.0}, {"date": "2015-11-02", "close": 0.244755, "volume": 364313.0}, {"date": "2015-11-03", "close": 0.23976, "volume": 57515.0}, {"date": "2015-11-04", "close": 0.244755, "volume": 44571.0}, {"date": "2015-11-05", "close": 0.24975, "volume": 481278.0}, {"date": "2015-11-06", "close": 0.23976, "volume": 336631.0}, {"date": "2015-11-09", "close": 0.23976, "volume": 101202.0}, {"date": "2015-11-10", "close": 0.234765, "volume": 171129.0}, {"date": "2015-11-11", "close": 0.23976, "volume": 172017.0}, {"date": "2015-11-12", "close": 0.244755, "volume": 20020.0}, {"date": "2015-11-13", "close": 0.23976, "volume": 60085.0}, {"date": "2015-11-16", "close": 0.244755, "volume": 109776.0}, {"date": "2015-11-17", "close": 0.23976, "volume": 88875.0}, {"date": "2015-11-18", "close": 0.244755, "volume": 399791.0}, {"date": "2015-11-19", "close": 0.25974, "volume": 10010.0}, {"date": "2015-11-20", "close": 0.254745, "volume": 43978.0}, {"date": "2015-11-23", "close": 0.24975, "volume": 40378.0}, {"date": "2015-11-24", "close": 0.244755, "volume": 143843.0}, {"date": "2015-11-25", "close": 0.23976, "volume": 282973.0}, {"date": "2015-11-26", "close": 0.23976, "volume": 86062.0}, {"date": "2015-11-27", "close": 0.234765, "volume": 140180.0}, {"date": "2015-11-30", "close": 0.23976, "volume": 167246.0}, {"date": "2015-12-01", "close": 0.23976, "volume": 172474.0}, {"date": "2015-12-02", "close": 0.244755, "volume": 190636.0}, {"date": "2015-12-03", "close": 0.236763, "volume": 32008.0}, {"date": "2015-12-04", "close": 0.234765, "volume": 322531.0}, {"date": "2015-12-07", "close": 0.20979, "volume": 1021087.0}, {"date": "2015-12-08", "close": 0.21978, "volume": 45322.0}, {"date": "2015-12-09", "close": 0.22977, "volume": 117848.0}, {"date": "2015-12-10", "close": 0.234765, "volume": 158392.0}, {"date": "2015-12-11", "close": 0.234765, "volume": 53689.0}, {"date": "2015-12-14", "close": 0.234765, "volume": 140404.0}, {"date": "2015-12-15", "close": 0.22977, "volume": 21274.0}, {"date": "2015-12-16", "close": 0.21978, "volume": 92380.0}, {"date": "2015-12-17", "close": 0.22977, "volume": 39669.0}, {"date": "2015-12-18", "close": 0.17982, "volume": 1273179.0}, {"date": "2015-12-21", "close": 0.214785, "volume": 657869.0}, {"date": "2015-12-22", "close": 0.22977, "volume": 361828.0}, {"date": "2015-12-23", "close": 0.22977, "volume": 88475.0}, {"date": "2015-12-24", "close": 0.224775, "volume": 103006.0}, {"date": "2015-12-29", "close": 0.22977, "volume": 125452.0}, {"date": "2015-12-30", "close": 0.234765, "volume": 119814.0}, {"date": "2015-12-31", "close": 0.234765, "volume": 9510.0}, {"date": "2016-01-04", "close": 0.22977, "volume": 119230.0}, {"date": "2016-01-05", "close": 0.22977, "volume": 745.0}, {"date": "2016-01-06", "close": 0.224775, "volume": 250771.0}, {"date": "2016-01-07", "close": 0.234765, "volume": 98098.0}, {"date": "2016-01-08", "close": 0.224775, "volume": 121625.0}, {"date": "2016-01-11", "close": 0.224775, "volume": 35910.0}, {"date": "2016-01-12", "close": 0.224775, "volume": 92765.0}, {"date": "2016-01-13", "close": 0.224775, "volume": 22301.0}, {"date": "2016-01-14", "close": 0.22977, "volume": 9633.0}, {"date": "2016-01-15", "close": 0.224775, "volume": 298781.0}, {"date": "2016-01-18", "close": 0.21978, "volume": 165255.0}, {"date": "2016-01-19", "close": 0.214785, "volume": 13689.0}, {"date": "2016-01-20", "close": 0.20979, "volume": 71487.0}, {"date": "2016-01-21", "close": 0.204795, "volume": 262085.0}, {"date": "2016-01-22", "close": 0.20979, "volume": 55556.0}, {"date": "2016-01-25", "close": 0.20979, "volume": 230297.0}, {"date": "2016-01-27", "close": 0.214785, "volume": 44386.0}, {"date": "2016-01-28", "close": 0.214785, "volume": 143456.0}, {"date": "2016-01-29", "close": 0.204795, "volume": 385760.0}, {"date": "2016-02-01", "close": 0.1998, "volume": 431714.0}, {"date": "2016-02-02", "close": 0.18981, "volume": 718668.0}, {"date": "2016-02-03", "close": 0.184815, "volume": 507076.0}, {"date": "2016-02-04", "close": 0.184815, "volume": 803242.0}, {"date": "2016-02-05", "close": 0.18981, "volume": 730797.0}, {"date": "2016-02-08", "close": 0.184815, "volume": 520057.0}, {"date": "2016-02-09", "close": 0.17982, "volume": 756355.0}, {"date": "2016-02-10", "close": 0.18981, "volume": 729264.0}, {"date": "2016-02-11", "close": 0.184815, "volume": 1019852.0}, {"date": "2016-02-12", "close": 0.204795, "volume": 3330756.0}, {"date": "2016-02-15", "close": 0.21978, "volume": 625106.0}, {"date": "2016-02-16", "close": 0.224775, "volume": 291107.0}, {"date": "2016-02-17", "close": 0.234765, "volume": 839935.0}, {"date": "2016-02-18", "close": 0.23976, "volume": 943902.0}, {"date": "2016-02-19", "close": 0.24975, "volume": 357395.0}, {"date": "2016-02-22", "close": 0.23976, "volume": 283911.0}, {"date": "2016-02-23", "close": 0.23976, "volume": 125400.0}, {"date": "2016-02-24", "close": 0.244755, "volume": 217556.0}, {"date": "2016-02-25", "close": 0.23976, "volume": 136192.0}, {"date": "2016-02-26", "close": 0.23976, "volume": 94384.0}, {"date": "2016-02-29", "close": 0.23976, "volume": 806056.0}, {"date": "2016-03-01", "close": 0.234765, "volume": 67462.0}, {"date": "2016-03-02", "close": 0.234765, "volume": 128907.0}, {"date": "2016-03-03", "close": 0.22977, "volume": 141717.0}, {"date": "2016-03-04", "close": 0.22977, "volume": 775781.0}, {"date": "2016-03-07", "close": 0.234765, "volume": 112176.0}, {"date": "2016-03-08", "close": 0.224775, "volume": 165360.0}, {"date": "2016-03-09", "close": 0.22977, "volume": 105237.0}, {"date": "2016-03-10", "close": 0.224775, "volume": 144706.0}, {"date": "2016-03-11", "close": 0.22977, "volume": 156011.0}, {"date": "2016-03-15", "close": 0.21978, "volume": 1808022.0}, {"date": "2016-03-16", "close": 0.21978, "volume": 1061894.0}, {"date": "2016-03-17", "close": 0.21978, "volume": 802353.0}, {"date": "2016-03-18", "close": 0.18981, "volume": 6569225.0}, {"date": "2016-03-21", "close": 0.20979, "volume": 613702.0}, {"date": "2016-03-22", "close": 0.1998, "volume": 1829184.0}, {"date": "2016-03-23", "close": 0.204795, "volume": 405683.0}, {"date": "2016-03-24", "close": 0.21978, "volume": 284105.0}, {"date": "2016-03-29", "close": 0.214785, "volume": 315308.0}, {"date": "2016-03-30", "close": 0.214785, "volume": 182246.0}, {"date": "2016-03-31", "close": 0.20979, "volume": 200746.0}, {"date": "2016-04-01", "close": 0.21978, "volume": 134981.0}, {"date": "2016-04-04", "close": 0.221778, "volume": 140022.0}, {"date": "2016-04-05", "close": 0.224775, "volume": 232907.0}, {"date": "2016-04-06", "close": 0.214785, "volume": 222667.0}, {"date": "2016-04-07", "close": 0.21978, "volume": 418915.0}, {"date": "2016-04-08", "close": 0.21978, "volume": 267961.0}, {"date": "2016-04-11", "close": 0.214785, "volume": 234819.0}, {"date": "2016-04-12", "close": 0.221778, "volume": 179038.0}, {"date": "2016-04-13", "close": 0.21978, "volume": 703201.0}, {"date": "2016-04-14", "close": 0.214785, "volume": 717464.0}, {"date": "2016-04-15", "close": 0.214785, "volume": 427476.0}, {"date": "2016-04-18", "close": 0.20979, "volume": 822200.0}, {"date": "2016-04-19", "close": 0.214785, "volume": 340622.0}, {"date": "2016-04-20", "close": 0.214785, "volume": 213572.0}, {"date": "2016-04-21", "close": 0.214785, "volume": 321396.0}, {"date": "2016-04-22", "close": 0.216783, "volume": 94686.0}, {"date": "2016-04-26", "close": 0.204795, "volume": 1071931.0}, {"date": "2016-04-27", "close": 0.1998, "volume": 458415.0}, {"date": "2016-04-28", "close": 0.1998, "volume": 181194.0}, {"date": "2016-04-29", "close": 0.20979, "volume": 202949.0}, {"date": "2016-05-02", "close": 0.204795, "volume": 467624.0}, {"date": "2016-05-03", "close": 0.1998, "volume": 524107.0}, {"date": "2016-05-04", "close": 0.1998, "volume": 111411.0}, {"date": "2016-05-05", "close": 0.1998, "volume": 674212.0}, {"date": "2016-05-06", "close": 0.18981, "volume": 2493691.0}, {"date": "2016-05-09", "close": 0.194805, "volume": 1285002.0}, {"date": "2016-05-10", "close": 0.18981, "volume": 3208901.0}, {"date": "2016-05-11", "close": 0.194805, "volume": 1215338.0}, {"date": "2016-05-12", "close": 0.1998, "volume": 355871.0}, {"date": "2016-05-13", "close": 0.204795, "volume": 602538.0}, {"date": "2016-05-16", "close": 0.20979, "volume": 1603107.0}, {"date": "2016-05-17", "close": 0.20979, "volume": 448999.0}, {"date": "2016-05-18", "close": 0.1998, "volume": 1019424.0}, {"date": "2016-05-19", "close": 0.204795, "volume": 331941.0}, {"date": "2016-05-20", "close": 0.1998, "volume": 332330.0}, {"date": "2016-05-23", "close": 0.1998, "volume": 74354.0}, {"date": "2016-05-24", "close": 0.20979, "volume": 492108.0}, {"date": "2016-05-25", "close": 0.204795, "volume": 251547.0}, {"date": "2016-05-26", "close": 0.206793, "volume": 199484.0}, {"date": "2016-05-27", "close": 0.20979, "volume": 917875.0}, {"date": "2016-05-30", "close": 0.214785, "volume": 628388.0}, {"date": "2016-05-31", "close": 0.204795, "volume": 429121.0}, {"date": "2016-06-01", "close": 0.204795, "volume": 210120.0}, {"date": "2016-06-02", "close": 0.1998, "volume": 216995.0}, {"date": "2016-06-03", "close": 0.194805, "volume": 1123542.0}, {"date": "2016-06-06", "close": 0.194805, "volume": 2543764.0}, {"date": "2016-06-07", "close": 0.1998, "volume": 181497.0}, {"date": "2016-06-08", "close": 0.204795, "volume": 464162.0}, {"date": "2016-06-09", "close": 0.1998, "volume": 126703.0}, {"date": "2016-06-10", "close": 0.204795, "volume": 336133.0}, {"date": "2016-06-14", "close": 0.1998, "volume": 523841.0}, {"date": "2016-06-15", "close": 0.204795, "volume": 186244.0}, {"date": "2016-06-16", "close": 0.204795, "volume": 1275491.0}, {"date": "2016-06-17", "close": 0.206793, "volume": 425602.0}, {"date": "2016-06-20", "close": 0.204795, "volume": 341374.0}, {"date": "2016-06-21", "close": 0.1998, "volume": 236719.0}, {"date": "2016-06-22", "close": 0.1998, "volume": 112253.0}, {"date": "2016-06-23", "close": 0.194805, "volume": 891877.0}, {"date": "2016-06-24", "close": 0.18981, "volume": 695944.0}, {"date": "2016-06-27", "close": 0.204795, "volume": 1188828.0}, {"date": "2016-06-28", "close": 0.1998, "volume": 1058930.0}, {"date": "2016-06-29", "close": 0.1998, "volume": 331361.0}, {"date": "2016-06-30", "close": 0.1998, "volume": 720167.0}, {"date": "2016-07-01", "close": 0.22977, "volume": 1274203.0}, {"date": "2016-07-04", "close": 0.224775, "volume": 3213222.0}, {"date": "2016-07-05", "close": 0.22977, "volume": 599495.0}, {"date": "2016-07-06", "close": 0.224775, "volume": 1698517.0}, {"date": "2016-07-07", "close": 0.21978, "volume": 1528682.0}, {"date": "2016-07-08", "close": 0.221778, "volume": 735001.0}, {"date": "2016-07-11", "close": 0.22977, "volume": 1261449.0}, {"date": "2016-07-12", "close": 0.226773, "volume": 886658.0}, {"date": "2016-07-13", "close": 0.214785, "volume": 1158345.0}, {"date": "2016-07-14", "close": 0.224775, "volume": 539607.0}, {"date": "2016-07-15", "close": 0.224775, "volume": 237001.0}, {"date": "2016-07-18", "close": 0.21978, "volume": 616456.0}, {"date": "2016-07-19", "close": 0.21978, "volume": 471094.0}, {"date": "2016-07-20", "close": 0.214785, "volume": 455872.0}, {"date": "2016-07-21", "close": 0.214785, "volume": 1657853.0}, {"date": "2016-07-22", "close": 0.21978, "volume": 645169.0}, {"date": "2016-07-25", "close": 0.21978, "volume": 307758.0}, {"date": "2016-07-26", "close": 0.221778, "volume": 530879.0}, {"date": "2016-07-27", "close": 0.22977, "volume": 666489.0}, {"date": "2016-07-28", "close": 0.234765, "volume": 1998309.0}, {"date": "2016-07-29", "close": 0.234765, "volume": 891620.0}, {"date": "2016-08-01", "close": 0.23976, "volume": 963146.0}, {"date": "2016-08-02", "close": 0.23976, "volume": 1620126.0}, {"date": "2016-08-03", "close": 0.23976, "volume": 589206.0}, {"date": "2016-08-04", "close": 0.26973, "volume": 3196448.0}, {"date": "2016-08-05", "close": 0.25974, "volume": 2008373.0}, {"date": "2016-08-08", "close": 0.244755, "volume": 2245392.0}, {"date": "2016-08-09", "close": 0.244755, "volume": 398783.0}, {"date": "2016-08-10", "close": 0.254745, "volume": 865283.0}, {"date": "2016-08-11", "close": 0.264735, "volume": 672491.0}, {"date": "2016-08-12", "close": 0.25974, "volume": 1043749.0}, {"date": "2016-08-15", "close": 0.264735, "volume": 10010.0}, {"date": "2016-08-16", "close": 0.324675, "volume": 6044445.0}, {"date": "2016-08-17", "close": 0.294705, "volume": 2794895.0}, {"date": "2016-08-18", "close": 0.314685, "volume": 2850260.0}, {"date": "2016-08-19", "close": 0.31968, "volume": 1746578.0}, {"date": "2016-08-22", "close": 0.324675, "volume": 780325.0}, {"date": "2016-08-23", "close": 0.31968, "volume": 1287328.0}, {"date": "2016-08-24", "close": 0.344655, "volume": 1723507.0}, {"date": "2016-08-25", "close": 0.33966, "volume": 986393.0}, {"date": "2016-08-26", "close": 0.334665, "volume": 1794122.0}, {"date": "2016-08-29", "close": 0.314685, "volume": 731144.0}, {"date": "2016-08-30", "close": 0.314685, "volume": 272699.0}, {"date": "2016-08-31", "close": 0.294705, "volume": 1351521.0}, {"date": "2016-09-01", "close": 0.28971, "volume": 367193.0}, {"date": "2016-09-02", "close": 0.294705, "volume": 439958.0}, {"date": "2016-09-05", "close": 0.294705, "volume": 344660.0}, {"date": "2016-09-06", "close": 0.304695, "volume": 411896.0}, {"date": "2016-09-07", "close": 0.30969, "volume": 932088.0}, {"date": "2016-09-08", "close": 0.33966, "volume": 1321789.0}, {"date": "2016-09-09", "close": 0.374625, "volume": 2269165.0}, {"date": "2016-09-12", "close": 0.36963, "volume": 1630903.0}, {"date": "2016-09-13", "close": 0.36963, "volume": 2542599.0}, {"date": "2016-09-14", "close": 0.344655, "volume": 932332.0}, {"date": "2016-09-15", "close": 0.37962, "volume": 838639.0}, {"date": "2016-09-16", "close": 0.35964, "volume": 1896501.0}, {"date": "2016-09-19", "close": 0.364635, "volume": 604592.0}, {"date": "2016-09-20", "close": 0.38961, "volume": 2641236.0}, {"date": "2016-09-21", "close": 0.3996, "volume": 2721428.0}, {"date": "2016-09-22", "close": 0.41958, "volume": 2819710.0}, {"date": "2016-09-23", "close": 0.41958, "volume": 1962952.0}, {"date": "2016-09-26", "close": 0.43956, "volume": 2927291.0}, {"date": "2016-09-27", "close": 0.47952, "volume": 5844679.0}, {"date": "2016-09-28", "close": 0.45954, "volume": 2039031.0}, {"date": "2016-09-29", "close": 0.45954, "volume": 1590293.0}, {"date": "2016-09-30", "close": 0.484515, "volume": 1167688.0}, {"date": "2016-10-03", "close": 0.484515, "volume": 809325.0}, {"date": "2016-10-04", "close": 0.464535, "volume": 888091.0}, {"date": "2016-10-05", "close": 0.43956, "volume": 3436356.0}, {"date": "2016-10-06", "close": 0.42957, "volume": 1092838.0}, {"date": "2016-10-07", "close": 0.394605, "volume": 2315634.0}, {"date": "2016-10-10", "close": 0.404595, "volume": 1261763.0}, {"date": "2016-10-11", "close": 0.3996, "volume": 1065708.0}, {"date": "2016-10-12", "close": 0.41958, "volume": 1540113.0}, {"date": "2016-10-13", "close": 0.47952, "volume": 3092117.0}, {"date": "2016-10-14", "close": 0.464535, "volume": 2239491.0}, {"date": "2016-10-17", "close": 0.44955, "volume": 1743116.0}, {"date": "2016-10-18", "close": 0.484515, "volume": 1890572.0}, {"date": "2016-10-19", "close": 0.534465, "volume": 4747447.0}, {"date": "2016-10-20", "close": 0.51948, "volume": 1961152.0}, {"date": "2016-10-21", "close": 0.54945, "volume": 2072044.0}, {"date": "2016-10-24", "close": 0.56943, "volume": 2354744.0}, {"date": "2016-10-25", "close": 0.63936, "volume": 6273819.0}, {"date": "2016-10-26", "close": 0.604395, "volume": 1847211.0}, {"date": "2016-10-27", "close": 0.594405, "volume": 1742441.0}, {"date": "2016-10-28", "close": 0.56943, "volume": 2250568.0}, {"date": "2016-10-31", "close": 0.54945, "volume": 1177264.0}, {"date": "2016-11-01", "close": 0.534465, "volume": 2064358.0}, {"date": "2016-11-02", "close": 0.53946, "volume": 438681.0}, {"date": "2016-11-03", "close": 0.574425, "volume": 1608665.0}, {"date": "2016-11-04", "close": 0.604395, "volume": 2010621.0}, {"date": "2016-11-07", "close": 0.63936, "volume": 3289691.0}, {"date": "2016-11-08", "close": 0.594405, "volume": 2226930.0}, {"date": "2016-11-09", "close": 0.57942, "volume": 1168818.0}, {"date": "2016-11-10", "close": 0.62937, "volume": 840436.0}, {"date": "2016-11-11", "close": 0.574425, "volume": 2181303.0}, {"date": "2016-11-14", "close": 0.564435, "volume": 1619628.0}, {"date": "2016-11-15", "close": 0.58941, "volume": 522275.0}, {"date": "2016-11-16", "close": 0.56943, "volume": 643396.0}, {"date": "2016-11-17", "close": 0.584415, "volume": 323285.0}, {"date": "2016-11-18", "close": 0.55944, "volume": 698857.0}, {"date": "2016-11-21", "close": 0.46953, "volume": 3435588.0}, {"date": "2016-11-22", "close": 0.464535, "volume": 1679002.0}, {"date": "2016-11-23", "close": 0.414585, "volume": 3484122.0}, {"date": "2016-11-24", "close": 0.364635, "volume": 4662459.0}, {"date": "2016-11-25", "close": 0.40959, "volume": 3758730.0}, {"date": "2016-11-28", "close": 0.394605, "volume": 2947419.0}, {"date": "2016-11-29", "close": 0.34965, "volume": 2288849.0}, {"date": "2016-11-30", "close": 0.32967, "volume": 3678589.0}, {"date": "2016-12-01", "close": 0.32967, "volume": 2612133.0}, {"date": "2016-12-02", "close": 0.31968, "volume": 1268233.0}, {"date": "2016-12-05", "close": 0.33966, "volume": 2253102.0}, {"date": "2016-12-06", "close": 0.34965, "volume": 1457065.0}, {"date": "2016-12-07", "close": 0.354645, "volume": 1329191.0}, {"date": "2016-12-08", "close": 0.384615, "volume": 1772149.0}, {"date": "2016-12-09", "close": 0.40959, "volume": 2277366.0}, {"date": "2016-12-12", "close": 0.37962, "volume": 1745703.0}, {"date": "2016-12-13", "close": 0.384615, "volume": 1084485.0}, {"date": "2016-12-14", "close": 0.38961, "volume": 807063.0}, {"date": "2016-12-15", "close": 0.35964, "volume": 1679121.0}, {"date": "2016-12-16", "close": 0.31968, "volume": 1985617.0}, {"date": "2016-12-19", "close": 0.314685, "volume": 1546127.0}, {"date": "2016-12-20", "close": 0.314685, "volume": 846506.0}, {"date": "2016-12-21", "close": 0.31968, "volume": 656935.0}, {"date": "2016-12-22", "close": 0.30969, "volume": 488068.0}, {"date": "2016-12-23", "close": 0.30969, "volume": 287389.0}, {"date": "2016-12-28", "close": 0.314685, "volume": 545241.0}, {"date": "2016-12-29", "close": 0.324675, "volume": 1935599.0}, {"date": "2016-12-30", "close": 0.33966, "volume": 2291096.0}, {"date": "2017-01-03", "close": 0.33966, "volume": 703355.0}, {"date": "2017-01-04", "close": 0.344655, "volume": 2444008.0}, {"date": "2017-01-05", "close": 0.33966, "volume": 2699565.0}, {"date": "2017-01-06", "close": 0.37962, "volume": 3992869.0}, {"date": "2017-01-09", "close": 0.424575, "volume": 2626947.0}, {"date": "2017-01-10", "close": 0.3996, "volume": 1094907.0}, {"date": "2017-01-11", "close": 0.37962, "volume": 1140501.0}, {"date": "2017-01-12", "close": 0.384615, "volume": 805368.0}, {"date": "2017-01-13", "close": 0.374625, "volume": 1338543.0}, {"date": "2017-01-16", "close": 0.38961, "volume": 2141268.0}, {"date": "2017-01-17", "close": 0.37962, "volume": 668155.0}, {"date": "2017-01-18", "close": 0.374625, "volume": 1052690.0}, {"date": "2017-01-19", "close": 0.35964, "volume": 611372.0}, {"date": "2017-01-20", "close": 0.364635, "volume": 898025.0}, {"date": "2017-01-23", "close": 0.364635, "volume": 574804.0}, {"date": "2017-01-24", "close": 0.36963, "volume": 849031.0}, {"date": "2017-01-25", "close": 0.364635, "volume": 1125440.0}, {"date": "2017-01-27", "close": 0.364635, "volume": 1140899.0}, {"date": "2017-01-30", "close": 0.34965, "volume": 858719.0}, {"date": "2017-01-31", "close": 0.33966, "volume": 1477135.0}, {"date": "2017-02-01", "close": 0.334665, "volume": 414430.0}, {"date": "2017-02-02", "close": 0.33966, "volume": 817069.0}, {"date": "2017-02-03", "close": 0.35964, "volume": 1351311.0}, {"date": "2017-02-06", "close": 0.35964, "volume": 876966.0}, {"date": "2017-02-07", "close": 0.384615, "volume": 1771188.0}, {"date": "2017-02-08", "close": 0.374625, "volume": 948702.0}, {"date": "2017-02-09", "close": 0.36963, "volume": 594114.0}, {"date": "2017-02-10", "close": 0.35964, "volume": 493579.0}, {"date": "2017-02-13", "close": 0.364635, "volume": 1100232.0}, {"date": "2017-02-14", "close": 0.364635, "volume": 230533.0}, {"date": "2017-02-15", "close": 0.364635, "volume": 1323030.0}, {"date": "2017-02-16", "close": 0.34965, "volume": 1254846.0}, {"date": "2017-02-17", "close": 0.32967, "volume": 1567497.0}, {"date": "2017-02-20", "close": 0.31968, "volume": 1192405.0}, {"date": "2017-02-21", "close": 0.33966, "volume": 364816.0}, {"date": "2017-02-22", "close": 0.334665, "volume": 177803.0}, {"date": "2017-02-23", "close": 0.334665, "volume": 788820.0}, {"date": "2017-02-24", "close": 0.33966, "volume": 382805.0}, {"date": "2017-02-27", "close": 0.334665, "volume": 398010.0}, {"date": "2017-02-28", "close": 0.324675, "volume": 619806.0}, {"date": "2017-03-01", "close": 0.314685, "volume": 648087.0}, {"date": "2017-03-02", "close": 0.314685, "volume": 643215.0}, {"date": "2017-03-03", "close": 0.304695, "volume": 550908.0}, {"date": "2017-03-06", "close": 0.2997, "volume": 620063.0}, {"date": "2017-03-07", "close": 0.294705, "volume": 1686304.0}, {"date": "2017-03-08", "close": 0.27972, "volume": 417886.0}, {"date": "2017-03-09", "close": 0.274725, "volume": 483719.0}, {"date": "2017-03-10", "close": 0.284715, "volume": 623900.0}, {"date": "2017-03-13", "close": 0.284715, "volume": 460492.0}, {"date": "2017-03-14", "close": 0.27972, "volume": 1167225.0}, {"date": "2017-03-15", "close": 0.27972, "volume": 238191.0}, {"date": "2017-03-16", "close": 0.284715, "volume": 1165038.0}, {"date": "2017-03-17", "close": 0.25974, "volume": 1412112.0}, {"date": "2017-03-20", "close": 0.264735, "volume": 248079.0}, {"date": "2017-03-21", "close": 0.26973, "volume": 170130.0}, {"date": "2017-03-22", "close": 0.27972, "volume": 723402.0}, {"date": "2017-03-23", "close": 0.274725, "volume": 185459.0}, {"date": "2017-03-24", "close": 0.27972, "volume": 318176.0}, {"date": "2017-03-27", "close": 0.27972, "volume": 730153.0}, {"date": "2017-03-28", "close": 0.274725, "volume": 693299.0}, {"date": "2017-03-29", "close": 0.274725, "volume": 275384.0}, {"date": "2017-03-30", "close": 0.27972, "volume": 196312.0}, {"date": "2017-03-31", "close": 0.27972, "volume": 516805.0}, {"date": "2017-04-03", "close": 0.284715, "volume": 179091.0}, {"date": "2017-04-04", "close": 0.27972, "volume": 506110.0}, {"date": "2017-04-05", "close": 0.26973, "volume": 1177815.0}, {"date": "2017-04-06", "close": 0.27972, "volume": 304278.0}, {"date": "2017-04-07", "close": 0.26973, "volume": 254171.0}, {"date": "2017-04-10", "close": 0.264735, "volume": 745381.0}, {"date": "2017-04-11", "close": 0.25974, "volume": 1082357.0}, {"date": "2017-04-12", "close": 0.264735, "volume": 750197.0}, {"date": "2017-04-13", "close": 0.24975, "volume": 1324285.0}, {"date": "2017-04-18", "close": 0.24975, "volume": 897677.0}, {"date": "2017-04-19", "close": 0.24975, "volume": 197149.0}, {"date": "2017-04-20", "close": 0.244755, "volume": 517142.0}, {"date": "2017-04-21", "close": 0.24975, "volume": 166843.0}, {"date": "2017-04-24", "close": 0.244755, "volume": 1008677.0}, {"date": "2017-04-26", "close": 0.21978, "volume": 1478731.0}, {"date": "2017-04-27", "close": 0.234765, "volume": 263533.0}, {"date": "2017-04-28", "close": 0.24975, "volume": 438262.0}, {"date": "2017-05-01", "close": 0.24975, "volume": 472858.0}, {"date": "2017-05-02", "close": 0.24975, "volume": 170936.0}, {"date": "2017-05-03", "close": 0.244755, "volume": 667594.0}, {"date": "2017-05-04", "close": 0.24975, "volume": 174011.0}, {"date": "2017-05-05", "close": 0.24975, "volume": 413571.0}, {"date": "2017-05-08", "close": 0.24975, "volume": 194525.0}, {"date": "2017-05-09", "close": 0.244755, "volume": 264568.0}, {"date": "2017-05-10", "close": 0.23976, "volume": 487422.0}, {"date": "2017-05-11", "close": 0.23976, "volume": 268216.0}, {"date": "2017-05-12", "close": 0.254745, "volume": 269132.0}, {"date": "2017-05-15", "close": 0.25974, "volume": 453326.0}, {"date": "2017-05-16", "close": 0.27972, "volume": 1386717.0}, {"date": "2017-05-17", "close": 0.26973, "volume": 588966.0}, {"date": "2017-05-18", "close": 0.25974, "volume": 255848.0}, {"date": "2017-05-19", "close": 0.254745, "volume": 89728.0}, {"date": "2017-05-22", "close": 0.254745, "volume": 95702.0}, {"date": "2017-05-23", "close": 0.244755, "volume": 311911.0}, {"date": "2017-05-24", "close": 0.23976, "volume": 238413.0}, {"date": "2017-05-25", "close": 0.244755, "volume": 116217.0}, {"date": "2017-05-26", "close": 0.23976, "volume": 813483.0}, {"date": "2017-05-29", "close": 0.244755, "volume": 186156.0}, {"date": "2017-05-30", "close": 0.23976, "volume": 28427.0}, {"date": "2017-05-31", "close": 0.244755, "volume": 482897.0}, {"date": "2017-06-01", "close": 0.244755, "volume": 362731.0}, {"date": "2017-06-02", "close": 0.244755, "volume": 467839.0}, {"date": "2017-06-05", "close": 0.244755, "volume": 339625.0}, {"date": "2017-06-06", "close": 0.23976, "volume": 265728.0}, {"date": "2017-06-07", "close": 0.244755, "volume": 149628.0}, {"date": "2017-06-08", "close": 0.244755, "volume": 463022.0}, {"date": "2017-06-09", "close": 0.244755, "volume": 485464.0}, {"date": "2017-06-13", "close": 0.24975, "volume": 427237.0}, {"date": "2017-06-14", "close": 0.23976, "volume": 1209423.0}, {"date": "2017-06-15", "close": 0.23976, "volume": 1089353.0}, {"date": "2017-06-16", "close": 0.234765, "volume": 646695.0}, {"date": "2017-06-19", "close": 0.22977, "volume": 586478.0}, {"date": "2017-06-20", "close": 0.214785, "volume": 865278.0}, {"date": "2017-06-21", "close": 0.21978, "volume": 618109.0}, {"date": "2017-06-22", "close": 0.21978, "volume": 307207.0}, {"date": "2017-06-23", "close": 0.224775, "volume": 557402.0}, {"date": "2017-06-26", "close": 0.22977, "volume": 602434.0}, {"date": "2017-06-27", "close": 0.23976, "volume": 1389486.0}, {"date": "2017-06-28", "close": 0.23976, "volume": 323160.0}, {"date": "2017-06-29", "close": 0.22977, "volume": 179027.0}, {"date": "2017-06-30", "close": 0.234765, "volume": 337102.0}, {"date": "2017-07-03", "close": 0.23976, "volume": 219252.0}, {"date": "2017-07-04", "close": 0.244755, "volume": 652440.0}, {"date": "2017-07-05", "close": 0.264735, "volume": 1844016.0}, {"date": "2017-07-06", "close": 0.274725, "volume": 872845.0}, {"date": "2017-07-07", "close": 0.26973, "volume": 587572.0}, {"date": "2017-07-10", "close": 0.254745, "volume": 919421.0}, {"date": "2017-07-11", "close": 0.24975, "volume": 171350.0}, {"date": "2017-07-12", "close": 0.24975, "volume": 348633.0}, {"date": "2017-07-13", "close": 0.25974, "volume": 555050.0}, {"date": "2017-07-14", "close": 0.266733, "volume": 621682.0}, {"date": "2017-07-17", "close": 0.25974, "volume": 332974.0}, {"date": "2017-07-18", "close": 0.30969, "volume": 7353718.0}, {"date": "2017-07-19", "close": 0.2997, "volume": 1578248.0}, {"date": "2017-07-20", "close": 0.2997, "volume": 946679.0}, {"date": "2017-07-21", "close": 0.334665, "volume": 4007869.0}, {"date": "2017-07-24", "close": 0.34965, "volume": 2302579.0}, {"date": "2017-07-25", "close": 0.324675, "volume": 2551082.0}, {"date": "2017-07-26", "close": 0.334665, "volume": 1499268.0}, {"date": "2017-07-27", "close": 0.344655, "volume": 556119.0}, {"date": "2017-07-28", "close": 0.33966, "volume": 1602616.0}, {"date": "2017-07-31", "close": 0.33966, "volume": 495324.0}, {"date": "2017-08-01", "close": 0.354645, "volume": 3560954.0}, {"date": "2017-08-02", "close": 0.364635, "volume": 1531239.0}, {"date": "2017-08-03", "close": 0.35964, "volume": 1641006.0}, {"date": "2017-08-04", "close": 0.34965, "volume": 1126027.0}, {"date": "2017-08-07", "close": 0.354645, "volume": 453853.0}, {"date": "2017-08-08", "close": 0.324675, "volume": 1983444.0}, {"date": "2017-08-09", "close": 0.324675, "volume": 1758978.0}, {"date": "2017-08-10", "close": 0.32967, "volume": 493734.0}, {"date": "2017-08-11", "close": 0.33966, "volume": 930880.0}, {"date": "2017-08-14", "close": 0.334665, "volume": 518797.0}, {"date": "2017-08-15", "close": 0.32967, "volume": 1217559.0}, {"date": "2017-08-16", "close": 0.334665, "volume": 1283179.0}, {"date": "2017-08-17", "close": 0.33966, "volume": 1240241.0}, {"date": "2017-08-18", "close": 0.33966, "volume": 910886.0}, {"date": "2017-08-21", "close": 0.33966, "volume": 864363.0}, {"date": "2017-08-22", "close": 0.36963, "volume": 3303949.0}, {"date": "2017-08-23", "close": 0.37962, "volume": 3837048.0}, {"date": "2017-08-24", "close": 0.354645, "volume": 1776982.0}, {"date": "2017-08-25", "close": 0.344655, "volume": 1520895.0}, {"date": "2017-08-28", "close": 0.354645, "volume": 618736.0}, {"date": "2017-08-29", "close": 0.35964, "volume": 334799.0}, {"date": "2017-08-30", "close": 0.384615, "volume": 2653009.0}, {"date": "2017-08-31", "close": 0.3996, "volume": 2495257.0}, {"date": "2017-09-01", "close": 0.3996, "volume": 1386956.0}, {"date": "2017-09-04", "close": 0.394605, "volume": 1368999.0}, {"date": "2017-09-05", "close": 0.38961, "volume": 1002887.0}, {"date": "2017-09-06", "close": 0.384615, "volume": 1696190.0}, {"date": "2017-09-07", "close": 0.384615, "volume": 617750.0}, {"date": "2017-09-08", "close": 0.394605, "volume": 1858677.0}, {"date": "2017-09-11", "close": 0.3996, "volume": 1201087.0}, {"date": "2017-09-12", "close": 0.404595, "volume": 1123611.0}, {"date": "2017-09-13", "close": 0.38961, "volume": 336247.0}, {"date": "2017-09-14", "close": 0.36963, "volume": 1856261.0}, {"date": "2017-09-15", "close": 0.364635, "volume": 1625764.0}, {"date": "2017-09-18", "close": 0.34965, "volume": 2408186.0}, {"date": "2017-09-19", "close": 0.364635, "volume": 2222031.0}, {"date": "2017-09-20", "close": 0.374625, "volume": 1465314.0}, {"date": "2017-09-21", "close": 0.374625, "volume": 502380.0}, {"date": "2017-09-22", "close": 0.37962, "volume": 1018841.0}, {"date": "2017-09-25", "close": 0.35964, "volume": 1208641.0}, {"date": "2017-09-26", "close": 0.36963, "volume": 497829.0}, {"date": "2017-09-27", "close": 0.35964, "volume": 197476.0}, {"date": "2017-09-28", "close": 0.31968, "volume": 2719758.0}, {"date": "2017-09-29", "close": 0.32967, "volume": 781820.0}, {"date": "2017-10-02", "close": 0.314685, "volume": 467536.0}, {"date": "2017-10-03", "close": 0.324675, "volume": 937974.0}, {"date": "2017-10-04", "close": 0.32967, "volume": 515676.0}, {"date": "2017-10-05", "close": 0.32967, "volume": 584938.0}, {"date": "2017-10-06", "close": 0.32967, "volume": 673676.0}, {"date": "2017-10-09", "close": 0.334665, "volume": 821441.0}, {"date": "2017-10-10", "close": 0.344655, "volume": 2612410.0}, {"date": "2017-10-11", "close": 0.344655, "volume": 307638.0}, {"date": "2017-10-12", "close": 0.34965, "volume": 511932.0}, {"date": "2017-10-13", "close": 0.344655, "volume": 358034.0}, {"date": "2017-10-16", "close": 0.324675, "volume": 927436.0}, {"date": "2017-10-17", "close": 0.28971, "volume": 2281577.0}, {"date": "2017-10-18", "close": 0.28971, "volume": 648056.0}, {"date": "2017-10-19", "close": 0.294705, "volume": 557017.0}, {"date": "2017-10-20", "close": 0.314685, "volume": 542819.0}, {"date": "2017-10-23", "close": 0.32967, "volume": 1073716.0}, {"date": "2017-10-24", "close": 0.314685, "volume": 371711.0}, {"date": "2017-10-25", "close": 0.31968, "volume": 309908.0}, {"date": "2017-10-26", "close": 0.30969, "volume": 620065.0}, {"date": "2017-10-27", "close": 0.304695, "volume": 561998.0}, {"date": "2017-10-30", "close": 0.31968, "volume": 387080.0}, {"date": "2017-10-31", "close": 0.294705, "volume": 1077675.0}, {"date": "2017-11-01", "close": 0.314685, "volume": 620106.0}, {"date": "2017-11-02", "close": 0.2997, "volume": 252463.0}, {"date": "2017-11-03", "close": 0.314685, "volume": 483751.0}, {"date": "2017-11-06", "close": 0.304695, "volume": 613932.0}, {"date": "2017-11-07", "close": 0.32967, "volume": 1347735.0}, {"date": "2017-11-08", "close": 0.31968, "volume": 1124427.0}, {"date": "2017-11-09", "close": 0.32967, "volume": 1324952.0}, {"date": "2017-11-10", "close": 0.324675, "volume": 1057324.0}, {"date": "2017-11-13", "close": 0.32967, "volume": 597647.0}, {"date": "2017-11-14", "close": 0.324675, "volume": 1465886.0}, {"date": "2017-11-15", "close": 0.334665, "volume": 887411.0}, {"date": "2017-11-16", "close": 0.32967, "volume": 573496.0}, {"date": "2017-11-17", "close": 0.32967, "volume": 464772.0}, {"date": "2017-11-20", "close": 0.334665, "volume": 797111.0}, {"date": "2017-11-21", "close": 0.33966, "volume": 398217.0}, {"date": "2017-11-22", "close": 0.33966, "volume": 629183.0}, {"date": "2017-11-23", "close": 0.354645, "volume": 660479.0}, {"date": "2017-11-24", "close": 0.36963, "volume": 1797004.0}, {"date": "2017-11-27", "close": 0.364635, "volume": 322775.0}, {"date": "2017-11-28", "close": 0.374625, "volume": 384360.0}, {"date": "2017-11-29", "close": 0.374625, "volume": 288105.0}, {"date": "2017-11-30", "close": 0.33966, "volume": 1246349.0}, {"date": "2017-12-01", "close": 0.334665, "volume": 696136.0}, {"date": "2017-12-04", "close": 0.33966, "volume": 293571.0}, {"date": "2017-12-05", "close": 0.344655, "volume": 1037590.0}, {"date": "2017-12-06", "close": 0.324675, "volume": 387963.0}, {"date": "2017-12-07", "close": 0.30969, "volume": 597806.0}, {"date": "2017-12-08", "close": 0.30969, "volume": 1749009.0}, {"date": "2017-12-11", "close": 0.30969, "volume": 709623.0}, {"date": "2017-12-12", "close": 0.314685, "volume": 291474.0}, {"date": "2017-12-13", "close": 0.2997, "volume": 471620.0}, {"date": "2017-12-14", "close": 0.2997, "volume": 476590.0}, {"date": "2017-12-15", "close": 0.2997, "volume": 221661.0}, {"date": "2017-12-18", "close": 0.30969, "volume": 572487.0}, {"date": "2017-12-19", "close": 0.304695, "volume": 260553.0}, {"date": "2017-12-20", "close": 0.304695, "volume": 304536.0}, {"date": "2017-12-21", "close": 0.314685, "volume": 331797.0}, {"date": "2017-12-22", "close": 0.324675, "volume": 206431.0}, {"date": "2017-12-27", "close": 0.324675, "volume": 259240.0}, {"date": "2017-12-28", "close": 0.32967, "volume": 301089.0}, {"date": "2017-12-29", "close": 0.32967, "volume": 363861.0}, {"date": "2018-01-02", "close": 0.344655, "volume": 813185.0}, {"date": "2018-01-03", "close": 0.32967, "volume": 951370.0}, {"date": "2018-01-04", "close": 0.334665, "volume": 401130.0}, {"date": "2018-01-05", "close": 0.334665, "volume": 508622.0}, {"date": "2018-01-08", "close": 0.35964, "volume": 1355748.0}, {"date": "2018-01-09", "close": 0.35964, "volume": 843772.0}, {"date": "2018-01-10", "close": 0.344655, "volume": 610789.0}, {"date": "2018-01-11", "close": 0.34965, "volume": 438025.0}, {"date": "2018-01-12", "close": 0.334665, "volume": 656477.0}, {"date": "2018-01-15", "close": 0.33966, "volume": 398316.0}, {"date": "2018-01-16", "close": 0.344655, "volume": 796703.0}, {"date": "2018-01-17", "close": 0.33966, "volume": 1785176.0}, {"date": "2018-01-18", "close": 0.324675, "volume": 1131082.0}, {"date": "2018-01-19", "close": 0.334665, "volume": 273108.0}, {"date": "2018-01-22", "close": 0.30969, "volume": 890102.0}, {"date": "2018-01-23", "close": 0.304695, "volume": 695055.0}, {"date": "2018-01-24", "close": 0.314685, "volume": 717962.0}, {"date": "2018-01-25", "close": 0.31968, "volume": 4385378.0}, {"date": "2018-01-29", "close": 0.31968, "volume": 476746.0}, {"date": "2018-01-30", "close": 0.304695, "volume": 690074.0}, {"date": "2018-01-31", "close": 0.2997, "volume": 1499545.0}, {"date": "2018-02-01", "close": 0.30969, "volume": 388174.0}, {"date": "2018-02-02", "close": 0.294705, "volume": 323803.0}, {"date": "2018-02-05", "close": 0.27972, "volume": 1009651.0}, {"date": "2018-02-06", "close": 0.27972, "volume": 791875.0}, {"date": "2018-02-07", "close": 0.28971, "volume": 283064.0}, {"date": "2018-02-08", "close": 0.28971, "volume": 197851.0}, {"date": "2018-02-09", "close": 0.28971, "volume": 371338.0}, {"date": "2018-02-12", "close": 0.294705, "volume": 241501.0}, {"date": "2018-02-13", "close": 0.2997, "volume": 1150492.0}, {"date": "2018-02-14", "close": 0.28971, "volume": 391347.0}, {"date": "2018-02-15", "close": 0.28971, "volume": 449233.0}, {"date": "2018-02-16", "close": 0.28971, "volume": 257109.0}, {"date": "2018-02-19", "close": 0.28971, "volume": 370520.0}, {"date": "2018-02-20", "close": 0.284715, "volume": 432820.0}, {"date": "2018-02-21", "close": 0.27972, "volume": 1597337.0}, {"date": "2018-02-22", "close": 0.27972, "volume": 273257.0}, {"date": "2018-02-23", "close": 0.27972, "volume": 295459.0}, {"date": "2018-02-26", "close": 0.28971, "volume": 820354.0}, {"date": "2018-02-27", "close": 0.27972, "volume": 971870.0}, {"date": "2018-02-28", "close": 0.28971, "volume": 940755.0}, {"date": "2018-03-01", "close": 0.28971, "volume": 368196.0}, {"date": "2018-03-02", "close": 0.27972, "volume": 631609.0}, {"date": "2018-03-05", "close": 0.28971, "volume": 366007.0}, {"date": "2018-03-06", "close": 0.31968, "volume": 1207794.0}, {"date": "2018-03-07", "close": 0.31968, "volume": 1718129.0}, {"date": "2018-03-08", "close": 0.31968, "volume": 385062.0}, {"date": "2018-03-09", "close": 0.314685, "volume": 264526.0}, {"date": "2018-03-12", "close": 0.304695, "volume": 322765.0}, {"date": "2018-03-13", "close": 0.2997, "volume": 238182.0}, {"date": "2018-03-14", "close": 0.304695, "volume": 391556.0}, {"date": "2018-03-15", "close": 0.304695, "volume": 195210.0}, {"date": "2018-03-16", "close": 0.304695, "volume": 327375.0}, {"date": "2018-03-19", "close": 0.304695, "volume": 228546.0}, {"date": "2018-03-20", "close": 0.30969, "volume": 558298.0}, {"date": "2018-03-21", "close": 0.30969, "volume": 564960.0}, {"date": "2018-03-22", "close": 0.304695, "volume": 199010.0}, {"date": "2018-03-23", "close": 0.304695, "volume": 276052.0}, {"date": "2018-03-26", "close": 0.304695, "volume": 300408.0}, {"date": "2018-03-27", "close": 0.304695, "volume": 974685.0}, {"date": "2018-03-28", "close": 0.304695, "volume": 270245.0}, {"date": "2018-03-29", "close": 0.294705, "volume": 887597.0}, {"date": "2018-04-03", "close": 0.28971, "volume": 481735.0}, {"date": "2018-04-04", "close": 0.28971, "volume": 394621.0}, {"date": "2018-04-05", "close": 0.284715, "volume": 212486.0}, {"date": "2018-04-06", "close": 0.27972, "volume": 197608.0}, {"date": "2018-04-09", "close": 0.28971, "volume": 56620.0}, {"date": "2018-04-10", "close": 0.27972, "volume": 355817.0}, {"date": "2018-04-11", "close": 0.27972, "volume": 215026.0}, {"date": "2018-04-12", "close": 0.28971, "volume": 180502.0}, {"date": "2018-04-13", "close": 0.28971, "volume": 275063.0}, {"date": "2018-04-16", "close": 0.28971, "volume": 65873.0}, {"date": "2018-04-17", "close": 0.284715, "volume": 141925.0}, {"date": "2018-04-18", "close": 0.274725, "volume": 626926.0}, {"date": "2018-04-19", "close": 0.274725, "volume": 221350.0}, {"date": "2018-04-20", "close": 0.274725, "volume": 581910.0}, {"date": "2018-04-23", "close": 0.284715, "volume": 306876.0}, {"date": "2018-04-24", "close": 0.284715, "volume": 154069.0}, {"date": "2018-04-26", "close": 0.284715, "volume": 221147.0}, {"date": "2018-04-27", "close": 0.28971, "volume": 283514.0}, {"date": "2018-04-30", "close": 0.27972, "volume": 115350.0}, {"date": "2018-05-01", "close": 0.27972, "volume": 335269.0}, {"date": "2018-05-02", "close": 0.27972, "volume": 181751.0}, {"date": "2018-05-03", "close": 0.27972, "volume": 72018.0}, {"date": "2018-05-04", "close": 0.27972, "volume": 287352.0}, {"date": "2018-05-07", "close": 0.284715, "volume": 1030420.0}, {"date": "2018-05-08", "close": 0.294705, "volume": 522625.0}, {"date": "2018-05-09", "close": 0.28971, "volume": 382668.0}, {"date": "2018-05-10", "close": 0.30969, "volume": 1146512.0}, {"date": "2018-05-11", "close": 0.30969, "volume": 903596.0}, {"date": "2018-05-14", "close": 0.304695, "volume": 290407.0}, {"date": "2018-05-15", "close": 0.304695, "volume": 175124.0}, {"date": "2018-05-16", "close": 0.28971, "volume": 842088.0}, {"date": "2018-05-17", "close": 0.28971, "volume": 307474.0}, {"date": "2018-05-18", "close": 0.284715, "volume": 242680.0}, {"date": "2018-05-21", "close": 0.27972, "volume": 535644.0}, {"date": "2018-05-22", "close": 0.284715, "volume": 142256.0}, {"date": "2018-05-23", "close": 0.284715, "volume": 49181.0}, {"date": "2018-05-24", "close": 0.28971, "volume": 256960.0}, {"date": "2018-05-25", "close": 0.28971, "volume": 191211.0}, {"date": "2018-05-28", "close": 0.28971, "volume": 89416.0}, {"date": "2018-05-29", "close": 0.284715, "volume": 296465.0}, {"date": "2018-05-30", "close": 0.284715, "volume": 176812.0}, {"date": "2018-05-31", "close": 0.27972, "volume": 250945.0}, {"date": "2018-06-01", "close": 0.27972, "volume": 91137.0}, {"date": "2018-06-04", "close": 0.24975, "volume": 2188924.0}, {"date": "2018-06-05", "close": 0.244755, "volume": 1481620.0}, {"date": "2018-06-06", "close": 0.254745, "volume": 2805537.0}, {"date": "2018-06-07", "close": 0.25974, "volume": 1004399.0}, {"date": "2018-06-08", "close": 0.264735, "volume": 1059122.0}, {"date": "2018-06-12", "close": 0.25974, "volume": 635715.0}, {"date": "2018-06-13", "close": 0.24975, "volume": 475875.0}, {"date": "2018-06-14", "close": 0.244755, "volume": 533359.0}, {"date": "2018-06-15", "close": 0.254745, "volume": 804472.0}, {"date": "2018-06-18", "close": 0.24975, "volume": 398341.0}, {"date": "2018-06-19", "close": 0.23976, "volume": 909924.0}, {"date": "2018-06-20", "close": 0.22977, "volume": 691113.0}, {"date": "2018-06-21", "close": 0.244755, "volume": 311112.0}, {"date": "2018-06-22", "close": 0.23976, "volume": 426221.0}, {"date": "2018-06-25", "close": 0.23976, "volume": 365021.0}, {"date": "2018-06-26", "close": 0.234765, "volume": 823556.0}, {"date": "2018-06-27", "close": 0.22977, "volume": 317423.0}, {"date": "2018-06-28", "close": 0.22977, "volume": 1215130.0}, {"date": "2018-06-29", "close": 0.22977, "volume": 1350252.0}, {"date": "2018-07-02", "close": 0.234765, "volume": 358311.0}, {"date": "2018-07-03", "close": 0.224775, "volume": 597529.0}, {"date": "2018-07-04", "close": 0.22977, "volume": 765907.0}, {"date": "2018-07-05", "close": 0.234765, "volume": 585849.0}, {"date": "2018-07-06", "close": 0.234765, "volume": 432946.0}, {"date": "2018-07-09", "close": 0.214785, "volume": 1273832.0}, {"date": "2018-07-10", "close": 0.20979, "volume": 1249749.0}, {"date": "2018-07-11", "close": 0.204795, "volume": 671066.0}, {"date": "2018-07-12", "close": 0.1998, "volume": 702203.0}, {"date": "2018-07-13", "close": 0.204795, "volume": 1423128.0}, {"date": "2018-07-16", "close": 0.204795, "volume": 534634.0}, {"date": "2018-07-17", "close": 0.214785, "volume": 612225.0}, {"date": "2018-07-18", "close": 0.21978, "volume": 787552.0}, {"date": "2018-07-19", "close": 0.214785, "volume": 815641.0}, {"date": "2018-07-20", "close": 0.214785, "volume": 200409.0}, {"date": "2018-07-23", "close": 0.214785, "volume": 233667.0}, {"date": "2018-07-24", "close": 0.214785, "volume": 123699.0}, {"date": "2018-07-25", "close": 0.224775, "volume": 730508.0}, {"date": "2018-07-26", "close": 0.21978, "volume": 313618.0}, {"date": "2018-07-27", "close": 0.204795, "volume": 730738.0}, {"date": "2018-07-30", "close": 0.20979, "volume": 757791.0}, {"date": "2018-07-31", "close": 0.21978, "volume": 310506.0}, {"date": "2018-08-01", "close": 0.20979, "volume": 510141.0}, {"date": "2018-08-02", "close": 0.20979, "volume": 191430.0}, {"date": "2018-08-03", "close": 0.1998, "volume": 911739.0}, {"date": "2018-08-06", "close": 0.1998, "volume": 898366.0}, {"date": "2018-08-07", "close": 0.1998, "volume": 559206.0}, {"date": "2018-08-08", "close": 0.204795, "volume": 931862.0}, {"date": "2018-08-09", "close": 0.204795, "volume": 62158.0}, {"date": "2018-08-10", "close": 0.204795, "volume": 208132.0}, {"date": "2018-08-13", "close": 0.194805, "volume": 749923.0}, {"date": "2018-08-14", "close": 0.194805, "volume": 107649.0}, {"date": "2018-08-15", "close": 0.184815, "volume": 897809.0}, {"date": "2018-08-16", "close": 0.18981, "volume": 761988.0}, {"date": "2018-08-17", "close": 0.184815, "volume": 1248096.0}, {"date": "2018-08-20", "close": 0.194805, "volume": 1290064.0}, {"date": "2018-08-21", "close": 0.18981, "volume": 493130.0}, {"date": "2018-08-22", "close": 0.184815, "volume": 361220.0}, {"date": "2018-08-23", "close": 0.184815, "volume": 577317.0}, {"date": "2018-08-24", "close": 0.184815, "volume": 776648.0}, {"date": "2018-08-27", "close": 0.18981, "volume": 461833.0}, {"date": "2018-08-28", "close": 0.18981, "volume": 1026330.0}, {"date": "2018-08-29", "close": 0.184815, "volume": 394778.0}, {"date": "2018-08-30", "close": 0.184815, "volume": 167977.0}, {"date": "2018-08-31", "close": 0.1998, "volume": 2127818.0}, {"date": "2018-09-03", "close": 0.214785, "volume": 887493.0}, {"date": "2018-09-04", "close": 0.21978, "volume": 1016277.0}, {"date": "2018-09-05", "close": 0.20979, "volume": 1093049.0}, {"date": "2018-09-06", "close": 0.204795, "volume": 1034862.0}, {"date": "2018-09-07", "close": 0.214785, "volume": 330746.0}, {"date": "2018-09-10", "close": 0.20979, "volume": 267337.0}, {"date": "2018-09-11", "close": 0.1998, "volume": 170814.0}, {"date": "2018-09-12", "close": 0.20979, "volume": 299744.0}, {"date": "2018-09-13", "close": 0.20979, "volume": 916432.0}, {"date": "2018-09-14", "close": 0.214785, "volume": 390202.0}, {"date": "2018-09-17", "close": 0.214785, "volume": 137133.0}, {"date": "2018-09-18", "close": 0.24975, "volume": 17599241.0}, {"date": "2018-09-19", "close": 0.23976, "volume": 1021949.0}, {"date": "2018-09-20", "close": 0.25974, "volume": 1268653.0}, {"date": "2018-09-21", "close": 0.23976, "volume": 1302242.0}, {"date": "2018-09-24", "close": 0.24975, "volume": 939659.0}, {"date": "2018-09-25", "close": 0.244755, "volume": 514330.0}, {"date": "2018-09-26", "close": 0.23976, "volume": 288776.0}, {"date": "2018-09-27", "close": 0.23976, "volume": 262815.0}, {"date": "2018-09-28", "close": 0.23976, "volume": 734591.0}, {"date": "2018-10-01", "close": 0.23976, "volume": 166511.0}, {"date": "2018-10-02", "close": 0.22977, "volume": 141360.0}, {"date": "2018-10-03", "close": 0.22977, "volume": 261929.0}, {"date": "2018-10-04", "close": 0.22977, "volume": 281431.0}, {"date": "2018-10-05", "close": 0.22977, "volume": 28863.0}, {"date": "2018-10-08", "close": 0.22977, "volume": 233657.0}, {"date": "2018-10-09", "close": 0.22977, "volume": 243285.0}, {"date": "2018-10-10", "close": 0.21978, "volume": 147282.0}, {"date": "2018-10-11", "close": 0.20979, "volume": 723249.0}, {"date": "2018-10-12", "close": 0.21978, "volume": 180940.0}, {"date": "2018-10-17", "close": 0.224775, "volume": 416127.0}, {"date": "2018-10-18", "close": 0.21978, "volume": 841913.0}, {"date": "2018-10-19", "close": 0.21978, "volume": 648572.0}, {"date": "2018-10-22", "close": 0.224775, "volume": 165083.0}, {"date": "2018-10-23", "close": 0.20979, "volume": 310493.0}, {"date": "2018-10-24", "close": 0.204795, "volume": 1290729.0}, {"date": "2018-10-25", "close": 0.234765, "volume": 1072642.0}, {"date": "2018-10-29", "close": 0.20979, "volume": 649735.0}, {"date": "2018-10-30", "close": 0.214785, "volume": 136717.0}, {"date": "2018-10-31", "close": 0.224775, "volume": 1034138.0}, {"date": "2018-11-01", "close": 0.21978, "volume": 799405.0}, {"date": "2018-11-02", "close": 0.224775, "volume": 442843.0}, {"date": "2018-11-05", "close": 0.224775, "volume": 186620.0}, {"date": "2018-11-06", "close": 0.224775, "volume": 170874.0}, {"date": "2018-11-07", "close": 0.224775, "volume": 503505.0}, {"date": "2018-11-08", "close": 0.224775, "volume": 560007.0}, {"date": "2018-11-09", "close": 0.22977, "volume": 537998.0}, {"date": "2018-11-12", "close": 0.224775, "volume": 451147.0}, {"date": "2018-11-13", "close": 0.224775, "volume": 444173.0}, {"date": "2018-11-14", "close": 0.224775, "volume": 318684.0}, {"date": "2018-11-15", "close": 0.21978, "volume": 449795.0}, {"date": "2018-11-16", "close": 0.22977, "volume": 264498.0}, {"date": "2018-11-19", "close": 0.224775, "volume": 22685.0}, {"date": "2018-11-20", "close": 0.224775, "volume": 288031.0}, {"date": "2018-11-21", "close": 0.214785, "volume": 427739.0}, {"date": "2018-11-22", "close": 0.214785, "volume": 172502.0}, {"date": "2018-11-23", "close": 0.214785, "volume": 312074.0}, {"date": "2018-11-26", "close": 0.21978, "volume": 518458.0}, {"date": "2018-11-27", "close": 0.20979, "volume": 1003871.0}, {"date": "2018-11-28", "close": 0.204795, "volume": 1543589.0}, {"date": "2018-11-29", "close": 0.1998, "volume": 789725.0}, {"date": "2018-11-30", "close": 0.20979, "volume": 163981.0}, {"date": "2018-12-03", "close": 0.214785, "volume": 979440.0}, {"date": "2018-12-04", "close": 0.20979, "volume": 283711.0}, {"date": "2018-12-05", "close": 0.204795, "volume": 311501.0}, {"date": "2018-12-06", "close": 0.204795, "volume": 666162.0}, {"date": "2018-12-07", "close": 0.204795, "volume": 68874.0}, {"date": "2018-12-10", "close": 0.1998, "volume": 110009.0}, {"date": "2018-12-11", "close": 0.194805, "volume": 874994.0}, {"date": "2018-12-12", "close": 0.1998, "volume": 38338.0}, {"date": "2018-12-13", "close": 0.1998, "volume": 672753.0}, {"date": "2018-12-14", "close": 0.1998, "volume": 434125.0}, {"date": "2018-12-17", "close": 0.1998, "volume": 152746.0}, {"date": "2018-12-18", "close": 0.194805, "volume": 116408.0}, {"date": "2018-12-19", "close": 0.194805, "volume": 136883.0}, {"date": "2018-12-20", "close": 0.194805, "volume": 303634.0}, {"date": "2018-12-21", "close": 0.18981, "volume": 94548.0}, {"date": "2018-12-24", "close": 0.18981, "volume": 20940.0}, {"date": "2018-12-27", "close": 0.194805, "volume": 106759.0}, {"date": "2018-12-28", "close": 0.18981, "volume": 338836.0}, {"date": "2018-12-31", "close": 0.194805, "volume": 132018.0}, {"date": "2019-01-02", "close": 0.1998, "volume": 596287.0}, {"date": "2019-01-03", "close": 0.194805, "volume": 590275.0}, {"date": "2019-01-04", "close": 0.1998, "volume": 213340.0}, {"date": "2019-01-07", "close": 0.18981, "volume": 156663.0}, {"date": "2019-01-08", "close": 0.1998, "volume": 105612.0}, {"date": "2019-01-09", "close": 0.1998, "volume": 71548.0}, {"date": "2019-01-10", "close": 0.1998, "volume": 93340.0}, {"date": "2019-01-11", "close": 0.18981, "volume": 174171.0}, {"date": "2019-01-14", "close": 0.194805, "volume": 40736.0}, {"date": "2019-01-15", "close": 0.18981, "volume": 122729.0}, {"date": "2019-01-16", "close": 0.18981, "volume": 144077.0}, {"date": "2019-01-17", "close": 0.1998, "volume": 116616.0}, {"date": "2019-01-18", "close": 0.1998, "volume": 7079.0}, {"date": "2019-01-21", "close": 0.184815, "volume": 416943.0}, {"date": "2019-01-22", "close": 0.184815, "volume": 1793939.0}, {"date": "2019-01-23", "close": 0.18981, "volume": 142590.0}, {"date": "2019-01-24", "close": 0.18981, "volume": 159734.0}, {"date": "2019-01-25", "close": 0.184815, "volume": 94851.0}, {"date": "2019-01-29", "close": 0.184815, "volume": 476142.0}, {"date": "2019-01-30", "close": 0.184815, "volume": 475012.0}, {"date": "2019-01-31", "close": 0.194805, "volume": 275407.0}, {"date": "2019-02-01", "close": 0.214785, "volume": 1528778.0}, {"date": "2019-02-04", "close": 0.1998, "volume": 925108.0}, {"date": "2019-02-05", "close": 0.204795, "volume": 303511.0}, {"date": "2019-02-06", "close": 0.214785, "volume": 386752.0}, {"date": "2019-02-07", "close": 0.1998, "volume": 230308.0}, {"date": "2019-02-08", "close": 0.18981, "volume": 836386.0}, {"date": "2019-02-11", "close": 0.1998, "volume": 63194.0}, {"date": "2019-02-12", "close": 0.194805, "volume": 405501.0}, {"date": "2019-02-13", "close": 0.1998, "volume": 117815.0}, {"date": "2019-02-14", "close": 0.194805, "volume": 149526.0}, {"date": "2019-02-15", "close": 0.194805, "volume": 155323.0}, {"date": "2019-02-18", "close": 0.194805, "volume": 197295.0}, {"date": "2019-02-19", "close": 0.194805, "volume": 320282.0}, {"date": "2019-02-20", "close": 0.1998, "volume": 707731.0}, {"date": "2019-02-21", "close": 0.194805, "volume": 429703.0}, {"date": "2019-02-22", "close": 0.1998, "volume": 402140.0}, {"date": "2019-02-25", "close": 0.204795, "volume": 206524.0}, {"date": "2019-02-26", "close": 0.20979, "volume": 1055058.0}, {"date": "2019-02-27", "close": 0.20979, "volume": 168916.0}, {"date": "2019-02-28", "close": 0.204795, "volume": 149877.0}, {"date": "2019-03-01", "close": 0.20979, "volume": 636406.0}, {"date": "2019-03-04", "close": 0.204795, "volume": 480622.0}, {"date": "2019-03-05", "close": 0.1998, "volume": 424538.0}, {"date": "2019-03-06", "close": 0.204795, "volume": 428222.0}, {"date": "2019-03-07", "close": 0.1998, "volume": 320397.0}, {"date": "2019-03-08", "close": 0.204795, "volume": 192394.0}, {"date": "2019-03-11", "close": 0.214785, "volume": 1150641.0}, {"date": "2019-03-12", "close": 0.21978, "volume": 713782.0}, {"date": "2019-03-13", "close": 0.214785, "volume": 770413.0}, {"date": "2019-03-14", "close": 0.224775, "volume": 1364711.0}, {"date": "2019-03-15", "close": 0.21978, "volume": 696846.0}, {"date": "2019-03-18", "close": 0.23976, "volume": 1954337.0}, {"date": "2019-03-19", "close": 0.23976, "volume": 1218661.0}, {"date": "2019-03-20", "close": 0.22977, "volume": 656985.0}, {"date": "2019-03-21", "close": 0.224775, "volume": 1264397.0}, {"date": "2019-03-22", "close": 0.224775, "volume": 518168.0}, {"date": "2019-03-25", "close": 0.234765, "volume": 586686.0}, {"date": "2019-03-26", "close": 0.254745, "volume": 2052203.0}, {"date": "2019-03-27", "close": 0.24975, "volume": 2156666.0}, {"date": "2019-03-28", "close": 0.244755, "volume": 583883.0}, {"date": "2019-03-29", "close": 0.274725, "volume": 2999222.0}, {"date": "2019-04-01", "close": 0.284715, "volume": 3465922.0}, {"date": "2019-04-02", "close": 0.26973, "volume": 1319177.0}, {"date": "2019-04-03", "close": 0.25974, "volume": 1343320.0}, {"date": "2019-04-04", "close": 0.25974, "volume": 387050.0}, {"date": "2019-04-05", "close": 0.26973, "volume": 959135.0}, {"date": "2019-04-08", "close": 0.264735, "volume": 1008543.0}, {"date": "2019-04-09", "close": 0.264735, "volume": 1140936.0}, {"date": "2019-04-10", "close": 0.264735, "volume": 585992.0}, {"date": "2019-04-11", "close": 0.25974, "volume": 419699.0}, {"date": "2019-04-12", "close": 0.25974, "volume": 780268.0}, {"date": "2019-04-15", "close": 0.23976, "volume": 555127.0}, {"date": "2019-04-16", "close": 0.234765, "volume": 1425977.0}, {"date": "2019-04-17", "close": 0.23976, "volume": 1173539.0}, {"date": "2019-04-18", "close": 0.234765, "volume": 595966.0}, {"date": "2019-04-23", "close": 0.234765, "volume": 337301.0}, {"date": "2019-04-24", "close": 0.22977, "volume": 354720.0}, {"date": "2019-04-26", "close": 0.234765, "volume": 557582.0}, {"date": "2019-04-29", "close": 0.234765, "volume": 780474.0}, {"date": "2019-04-30", "close": 0.23976, "volume": 601895.0}, {"date": "2019-05-01", "close": 0.234765, "volume": 172159.0}, {"date": "2019-05-02", "close": 0.234765, "volume": 837171.0}, {"date": "2019-05-03", "close": 0.234765, "volume": 302577.0}, {"date": "2019-05-06", "close": 0.22977, "volume": 576128.0}, {"date": "2019-05-07", "close": 0.224775, "volume": 539143.0}, {"date": "2019-05-08", "close": 0.21978, "volume": 1076149.0}, {"date": "2019-05-09", "close": 0.21978, "volume": 323986.0}, {"date": "2019-05-10", "close": 0.21978, "volume": 1059138.0}, {"date": "2019-05-13", "close": 0.214785, "volume": 308264.0}, {"date": "2019-05-14", "close": 0.214785, "volume": 1656059.0}, {"date": "2019-05-15", "close": 0.204795, "volume": 874012.0}, {"date": "2019-05-16", "close": 0.20979, "volume": 670049.0}, {"date": "2019-05-17", "close": 0.21978, "volume": 3418632.0}, {"date": "2019-05-20", "close": 0.23976, "volume": 1448612.0}, {"date": "2019-05-21", "close": 0.264735, "volume": 3470470.0}, {"date": "2019-05-22", "close": 0.25974, "volume": 2883169.0}, {"date": "2019-05-23", "close": 0.264735, "volume": 2460585.0}, {"date": "2019-05-24", "close": 0.264735, "volume": 1001199.0}, {"date": "2019-05-27", "close": 0.264735, "volume": 1060828.0}, {"date": "2019-05-28", "close": 0.284715, "volume": 2494303.0}, {"date": "2019-05-29", "close": 0.31968, "volume": 8560090.0}, {"date": "2019-05-30", "close": 0.30969, "volume": 8412296.0}, {"date": "2019-05-31", "close": 0.34965, "volume": 5169683.0}, {"date": "2019-06-03", "close": 0.324675, "volume": 3757121.0}, {"date": "2019-06-04", "close": 0.304695, "volume": 3218336.0}, {"date": "2019-06-05", "close": 0.30969, "volume": 2017222.0}, {"date": "2019-06-06", "close": 0.304695, "volume": 1006232.0}, {"date": "2019-06-07", "close": 0.33966, "volume": 1981539.0}, {"date": "2019-06-11", "close": 0.374625, "volume": 7307878.0}, {"date": "2019-06-12", "close": 0.3996, "volume": 6465572.0}, {"date": "2019-06-13", "close": 0.434565, "volume": 8950344.0}, {"date": "2019-06-14", "close": 0.414585, "volume": 5007891.0}, {"date": "2019-06-17", "close": 0.414585, "volume": 3878124.0}, {"date": "2019-06-18", "close": 0.424575, "volume": 1661368.0}, {"date": "2019-06-19", "close": 0.37962, "volume": 4649174.0}, {"date": "2019-06-20", "close": 0.3996, "volume": 1857849.0}, {"date": "2019-06-21", "close": 0.424575, "volume": 3428061.0}, {"date": "2019-06-24", "close": 0.454545, "volume": 4450159.0}, {"date": "2019-06-25", "close": 0.43956, "volume": 4088624.0}, {"date": "2019-06-26", "close": 0.454545, "volume": 2276683.0}, {"date": "2019-06-27", "close": 0.43956, "volume": 1102494.0}, {"date": "2019-06-28", "close": 0.454545, "volume": 2427555.0}, {"date": "2019-07-01", "close": 0.414585, "volume": 3961642.0}, {"date": "2019-07-02", "close": 0.424575, "volume": 3118801.0}, {"date": "2019-07-03", "close": 0.3996, "volume": 3352844.0}, {"date": "2019-07-04", "close": 0.40959, "volume": 446227.0}, {"date": "2019-07-05", "close": 0.42957, "volume": 1393563.0}, {"date": "2019-07-08", "close": 0.38961, "volume": 2143013.0}, {"date": "2019-07-09", "close": 0.40959, "volume": 2314328.0}, {"date": "2019-07-10", "close": 0.424575, "volume": 1903480.0}, {"date": "2019-07-11", "close": 0.414585, "volume": 2944055.0}, {"date": "2019-07-12", "close": 0.394605, "volume": 2548955.0}, {"date": "2019-07-15", "close": 0.38961, "volume": 1316431.0}, {"date": "2019-07-16", "close": 0.38961, "volume": 1702256.0}, {"date": "2019-07-17", "close": 0.37962, "volume": 883483.0}, {"date": "2019-07-18", "close": 0.404595, "volume": 1119307.0}, {"date": "2019-07-19", "close": 0.38961, "volume": 2131975.0}, {"date": "2019-07-22", "close": 0.414585, "volume": 714042.0}, {"date": "2019-07-23", "close": 0.424575, "volume": 921355.0}, {"date": "2019-07-24", "close": 0.404595, "volume": 1442360.0}, {"date": "2019-07-25", "close": 0.404595, "volume": 764228.0}, {"date": "2019-07-26", "close": 0.38961, "volume": 1289837.0}, {"date": "2019-07-29", "close": 0.394605, "volume": 1160148.0}, {"date": "2019-07-30", "close": 0.384615, "volume": 1622952.0}, {"date": "2019-07-31", "close": 0.384615, "volume": 992904.0}, {"date": "2019-08-01", "close": 0.37962, "volume": 1700633.0}, {"date": "2019-08-02", "close": 0.384615, "volume": 1484610.0}, {"date": "2019-08-05", "close": 0.38961, "volume": 1160941.0}, {"date": "2019-08-06", "close": 0.37962, "volume": 1280467.0}, {"date": "2019-08-07", "close": 0.384615, "volume": 834877.0}, {"date": "2019-08-08", "close": 0.394605, "volume": 756974.0}, {"date": "2019-08-09", "close": 0.42957, "volume": 2697085.0}, {"date": "2019-08-12", "close": 0.3996, "volume": 2673683.0}, {"date": "2019-08-13", "close": 0.43956, "volume": 1497834.0}, {"date": "2019-08-14", "close": 0.424575, "volume": 1037469.0}, {"date": "2019-08-15", "close": 0.414585, "volume": 1032275.0}, {"date": "2019-08-16", "close": 0.414585, "volume": 488859.0}, {"date": "2019-08-19", "close": 0.38961, "volume": 1081013.0}, {"date": "2019-08-20", "close": 0.38961, "volume": 679907.0}, {"date": "2019-08-21", "close": 0.394605, "volume": 433560.0}, {"date": "2019-08-22", "close": 0.3996, "volume": 383709.0}, {"date": "2019-08-23", "close": 0.3996, "volume": 627488.0}, {"date": "2019-08-26", "close": 0.404595, "volume": 1269685.0}, {"date": "2019-08-27", "close": 0.394605, "volume": 471759.0}, {"date": "2019-08-28", "close": 0.40959, "volume": 654594.0}, {"date": "2019-08-29", "close": 0.414585, "volume": 927167.0}, {"date": "2019-08-30", "close": 0.40959, "volume": 267057.0}, {"date": "2019-09-02", "close": 0.3996, "volume": 988174.0}, {"date": "2019-09-03", "close": 0.384615, "volume": 1621936.0}, {"date": "2019-09-04", "close": 0.374625, "volume": 1230280.0}, {"date": "2019-09-05", "close": 0.384615, "volume": 1003059.0}, {"date": "2019-09-09", "close": 0.48951, "volume": 12341942.0}, {"date": "2019-09-10", "close": 0.55944, "volume": 13286818.0}, {"date": "2019-09-11", "close": 0.51948, "volume": 6605271.0}, {"date": "2019-09-12", "close": 0.634365, "volume": 5359204.0}, {"date": "2019-09-13", "close": 0.594405, "volume": 4669251.0}, {"date": "2019-09-16", "close": 0.64935, "volume": 5553007.0}, {"date": "2019-09-17", "close": 0.62937, "volume": 3339644.0}, {"date": "2019-09-18", "close": 0.704295, "volume": 5936121.0}, {"date": "2019-09-19", "close": 0.674325, "volume": 4504115.0}, {"date": "2019-09-20", "close": 0.77922, "volume": 6095561.0}, {"date": "2019-09-23", "close": 0.76923, "volume": 8155446.0}, {"date": "2019-09-24", "close": 0.78921, "volume": 3933136.0}, {"date": "2019-09-25", "close": 0.74925, "volume": 5488805.0}, {"date": "2019-09-26", "close": 0.734265, "volume": 2823881.0}, {"date": "2019-09-27", "close": 0.67932, "volume": 3126857.0}, {"date": "2019-09-30", "close": 0.72927, "volume": 2489107.0}, {"date": "2019-10-01", "close": 0.674325, "volume": 2712531.0}, {"date": "2019-10-02", "close": 0.6993, "volume": 1619153.0}, {"date": "2019-10-03", "close": 0.6993, "volume": 1390203.0}, {"date": "2019-10-04", "close": 0.70929, "volume": 856270.0}, {"date": "2019-10-07", "close": 0.7992, "volume": 3517259.0}, {"date": "2019-10-08", "close": 0.754245, "volume": 2183456.0}, {"date": "2019-10-09", "close": 0.7992, "volume": 3220775.0}, {"date": "2019-10-10", "close": 0.784215, "volume": 2961370.0}, {"date": "2019-10-11", "close": 0.78921, "volume": 1356767.0}, {"date": "2019-10-14", "close": 0.764235, "volume": 1727477.0}, {"date": "2019-10-15", "close": 0.804195, "volume": 1429784.0}, {"date": "2019-10-16", "close": 0.794205, "volume": 1954000.0}, {"date": "2019-10-17", "close": 0.83916, "volume": 4303806.0}, {"date": "2019-10-18", "close": 0.824175, "volume": 1800936.0}, {"date": "2019-10-21", "close": 0.754245, "volume": 4609793.0}, {"date": "2019-10-22", "close": 0.724275, "volume": 2088820.0}, {"date": "2019-10-23", "close": 0.71928, "volume": 1111201.0}, {"date": "2019-10-24", "close": 0.71928, "volume": 976145.0}, {"date": "2019-10-25", "close": 0.71928, "volume": 873777.0}, {"date": "2019-10-28", "close": 0.724275, "volume": 976012.0}, {"date": "2019-10-29", "close": 0.714285, "volume": 1314082.0}, {"date": "2019-10-30", "close": 0.714285, "volume": 1075230.0}, {"date": "2019-10-31", "close": 0.714285, "volume": 978949.0}, {"date": "2019-11-01", "close": 0.714285, "volume": 971556.0}, {"date": "2019-11-04", "close": 0.684315, "volume": 1878269.0}, {"date": "2019-11-05", "close": 0.66933, "volume": 1521366.0}, {"date": "2019-11-06", "close": 0.634365, "volume": 2860929.0}, {"date": "2019-11-07", "close": 0.674325, "volume": 1203285.0}, {"date": "2019-11-08", "close": 0.61938, "volume": 2131080.0}, {"date": "2019-11-11", "close": 0.58941, "volume": 1888895.0}, {"date": "2019-11-12", "close": 0.60939, "volume": 1753602.0}, {"date": "2019-11-13", "close": 0.614385, "volume": 561242.0}, {"date": "2019-11-14", "close": 0.664335, "volume": 2149815.0}, {"date": "2019-11-15", "close": 0.644355, "volume": 1625809.0}, {"date": "2019-11-18", "close": 0.62937, "volume": 740600.0}, {"date": "2019-11-19", "close": 0.624375, "volume": 1112929.0}, {"date": "2019-11-20", "close": 0.614385, "volume": 713676.0}, {"date": "2019-11-21", "close": 0.62937, "volume": 459211.0}, {"date": "2019-11-22", "close": 0.61938, "volume": 1552036.0}, {"date": "2019-11-25", "close": 0.60939, "volume": 777411.0}, {"date": "2019-11-28", "close": 0.55944, "volume": 2843787.0}, {"date": "2019-11-29", "close": 0.554445, "volume": 1599050.0}, {"date": "2019-12-02", "close": 0.6, "volume": 1764219.0}, {"date": "2019-12-03", "close": 0.58, "volume": 934149.0}, {"date": "2019-12-04", "close": 0.585, "volume": 1175781.0}, {"date": "2019-12-05", "close": 0.56, "volume": 780390.0}, {"date": "2019-12-06", "close": 0.57, "volume": 1175335.0}, {"date": "2019-12-09", "close": 0.56, "volume": 1784949.0}, {"date": "2019-12-10", "close": 0.575, "volume": 1668047.0}, {"date": "2019-12-11", "close": 0.545, "volume": 2273701.0}, {"date": "2019-12-12", "close": 0.565, "volume": 2428209.0}, {"date": "2019-12-13", "close": 0.555, "volume": 2549385.0}, {"date": "2019-12-16", "close": 0.56, "volume": 2128746.0}, {"date": "2019-12-17", "close": 0.54, "volume": 2527608.0}, {"date": "2019-12-18", "close": 0.545, "volume": 3593372.0}, {"date": "2019-12-19", "close": 0.565, "volume": 1251234.0}, {"date": "2019-12-20", "close": 0.56, "volume": 3237884.0}, {"date": "2019-12-23", "close": 0.55, "volume": 2546642.0}, {"date": "2019-12-24", "close": 0.545, "volume": 2423008.0}, {"date": "2019-12-27", "close": 0.55, "volume": 2145342.0}, {"date": "2019-12-30", "close": 0.595, "volume": 2268337.0}, {"date": "2019-12-31", "close": 0.585, "volume": 1704227.0}, {"date": "2020-01-02", "close": 0.585, "volume": 922257.0}, {"date": "2020-01-03", "close": 0.63, "volume": 2104516.0}, {"date": "2020-01-06", "close": 0.655, "volume": 3130702.0}, {"date": "2020-01-07", "close": 0.625, "volume": 1810049.0}, {"date": "2020-01-08", "close": 0.63, "volume": 2159383.0}, {"date": "2020-01-09", "close": 0.61, "volume": 1477393.0}, {"date": "2020-01-10", "close": 0.595, "volume": 1642638.0}, {"date": "2020-01-13", "close": 0.59, "volume": 438607.0}, {"date": "2020-01-14", "close": 0.59, "volume": 907662.0}, {"date": "2020-01-15", "close": 0.64, "volume": 1546068.0}, {"date": "2020-01-16", "close": 0.675, "volume": 2820939.0}, {"date": "2020-01-17", "close": 0.725, "volume": 3964957.0}, {"date": "2020-01-20", "close": 0.675, "volume": 3101882.0}, {"date": "2020-01-21", "close": 0.685, "volume": 1466827.0}, {"date": "2020-01-22", "close": 0.68, "volume": 1586737.0}, {"date": "2020-01-23", "close": 0.665, "volume": 1280293.0}, {"date": "2020-01-24", "close": 0.675, "volume": 937296.0}, {"date": "2020-01-28", "close": 0.765, "volume": 6292850.0}, {"date": "2020-01-29", "close": 0.735, "volume": 1894998.0}, {"date": "2020-01-30", "close": 0.785, "volume": 4622178.0}, {"date": "2020-01-31", "close": 0.79, "volume": 2614837.0}, {"date": "2020-02-03", "close": 0.81, "volume": 2924757.0}, {"date": "2020-02-04", "close": 0.82, "volume": 2213477.0}, {"date": "2020-02-05", "close": 0.85, "volume": 3861557.0}, {"date": "2020-02-06", "close": 0.815, "volume": 2155350.0}, {"date": "2020-02-07", "close": 0.89, "volume": 5563676.0}, {"date": "2020-02-10", "close": 1.03, "volume": 12703536.0}, {"date": "2020-02-11", "close": 0.995, "volume": 4913419.0}, {"date": "2020-02-13", "close": 0.975, "volume": 11482835.0}, {"date": "2020-02-14", "close": 0.97, "volume": 3135058.0}, {"date": "2020-02-17", "close": 0.93, "volume": 2728489.0}, {"date": "2020-02-18", "close": 0.925, "volume": 2466547.0}, {"date": "2020-02-19", "close": 0.945, "volume": 3440745.0}, {"date": "2020-02-20", "close": 0.99, "volume": 5215659.0}, {"date": "2020-02-21", "close": 1.04, "volume": 5657983.0}, {"date": "2020-02-24", "close": 1.0, "volume": 5291786.0}, {"date": "2020-02-25", "close": 0.975, "volume": 3499122.0}, {"date": "2020-02-26", "close": 0.85, "volume": 6829134.0}, {"date": "2020-02-27", "close": 0.905, "volume": 4834791.0}, {"date": "2020-02-28", "close": 0.78, "volume": 6466477.0}, {"date": "2020-03-02", "close": 0.75, "volume": 11694428.0}, {"date": "2020-03-03", "close": 0.795, "volume": 5144086.0}, {"date": "2020-03-04", "close": 0.81, "volume": 3417359.0}, {"date": "2020-03-05", "close": 0.83, "volume": 4520900.0}, {"date": "2020-03-06", "close": 0.795, "volume": 2750155.0}, {"date": "2020-03-09", "close": 0.715, "volume": 4842013.0}, {"date": "2020-03-10", "close": 0.75, "volume": 6902365.0}, {"date": "2020-03-11", "close": 0.715, "volume": 2564142.0}, {"date": "2020-03-12", "close": 0.635, "volume": 6560923.0}, {"date": "2020-03-13", "close": 0.6, "volume": 6737916.0}, {"date": "2020-03-16", "close": 0.5, "volume": 7056957.0}, {"date": "2020-03-17", "close": 0.5, "volume": 5767079.0}, {"date": "2020-03-18", "close": 0.555, "volume": 3749364.0}, {"date": "2020-03-23", "close": 0.57, "volume": 13011570.0}, {"date": "2020-03-24", "close": 0.575, "volume": 6880676.0}, {"date": "2020-03-25", "close": 0.61, "volume": 6196195.0}, {"date": "2020-03-26", "close": 0.64, "volume": 5293287.0}, {"date": "2020-03-27", "close": 0.625, "volume": 7880769.0}, {"date": "2020-03-30", "close": 0.61, "volume": 4053157.0}, {"date": "2020-03-31", "close": 0.62, "volume": 3886956.0}, {"date": "2020-04-01", "close": 0.625, "volume": 3094148.0}, {"date": "2020-04-02", "close": 0.66, "volume": 2265682.0}, {"date": "2020-04-03", "close": 0.65, "volume": 2267400.0}, {"date": "2020-04-06", "close": 0.655, "volume": 1891021.0}, {"date": "2020-04-07", "close": 0.74, "volume": 6184675.0}, {"date": "2020-04-08", "close": 0.73, "volume": 3919334.0}, {"date": "2020-04-09", "close": 0.76, "volume": 3707348.0}, {"date": "2020-04-14", "close": 0.92, "volume": 8339733.0}, {"date": "2020-04-15", "close": 0.89, "volume": 4027587.0}, {"date": "2020-04-16", "close": 0.87, "volume": 3024827.0}, {"date": "2020-04-17", "close": 0.87, "volume": 3262315.0}, {"date": "2020-04-20", "close": 0.865, "volume": 3611116.0}, {"date": "2020-04-21", "close": 0.825, "volume": 3546797.0}, {"date": "2020-04-22", "close": 0.685, "volume": 14858912.0}, {"date": "2020-04-23", "close": 0.695, "volume": 4732335.0}, {"date": "2020-04-24", "close": 0.745, "volume": 3738108.0}, {"date": "2020-04-27", "close": 0.75, "volume": 2930184.0}, {"date": "2020-04-28", "close": 0.745, "volume": 2246819.0}, {"date": "2020-04-29", "close": 0.74, "volume": 2763695.0}, {"date": "2020-04-30", "close": 0.75, "volume": 3299016.0}, {"date": "2020-05-01", "close": 0.7, "volume": 4101429.0}, {"date": "2020-05-04", "close": 0.72, "volume": 1882409.0}, {"date": "2020-05-05", "close": 0.75, "volume": 2463208.0}, {"date": "2020-05-06", "close": 0.745, "volume": 2251583.0}, {"date": "2020-05-07", "close": 0.74, "volume": 1780000.0}, {"date": "2020-05-08", "close": 0.775, "volume": 4095108.0}, {"date": "2020-05-11", "close": 0.79, "volume": 4192258.0}, {"date": "2020-05-12", "close": 0.755, "volume": 3357779.0}, {"date": "2020-05-13", "close": 0.75, "volume": 1844554.0}, {"date": "2020-05-14", "close": 0.735, "volume": 2522481.0}, {"date": "2020-05-15", "close": 0.78, "volume": 2874526.0}, {"date": "2020-05-18", "close": 0.835, "volume": 4843201.0}, {"date": "2020-05-19", "close": 0.76, "volume": 9106277.0}, {"date": "2020-05-20", "close": 0.825, "volume": 5215750.0}, {"date": "2020-05-21", "close": 0.83, "volume": 2596948.0}, {"date": "2020-05-22", "close": 0.855, "volume": 4536756.0}, {"date": "2020-05-25", "close": 0.94, "volume": 7178962.0}, {"date": "2020-05-26", "close": 0.915, "volume": 4807737.0}, {"date": "2020-05-27", "close": 0.87, "volume": 3482449.0}, {"date": "2020-05-28", "close": 0.89, "volume": 2396131.0}, {"date": "2020-05-29", "close": 0.92, "volume": 3196619.0}, {"date": "2020-06-01", "close": 0.98, "volume": 5223464.0}, {"date": "2020-06-02", "close": 0.99, "volume": 4671894.0}, {"date": "2020-06-03", "close": 0.945, "volume": 3005376.0}, {"date": "2020-06-04", "close": 0.93, "volume": 4201258.0}, {"date": "2020-06-05", "close": 0.93, "volume": 4697598.0}, {"date": "2020-06-09", "close": 0.91, "volume": 4242153.0}, {"date": "2020-06-10", "close": 0.95, "volume": 4932548.0}, {"date": "2020-06-11", "close": 0.99, "volume": 8363555.0}, {"date": "2020-06-12", "close": 0.95, "volume": 4736579.0}, {"date": "2020-06-15", "close": 0.91, "volume": 8733199.0}, {"date": "2020-06-16", "close": 0.92, "volume": 6465353.0}, {"date": "2020-06-17", "close": 0.89, "volume": 6684644.0}, {"date": "2020-06-18", "close": 0.92, "volume": 4144677.0}, {"date": "2020-06-19", "close": 0.93, "volume": 33240792.0}, {"date": "2020-06-22", "close": 1.055, "volume": 7013699.0}, {"date": "2020-06-23", "close": 1.06, "volume": 4335739.0}, {"date": "2020-06-24", "close": 1.18, "volume": 7425016.0}, {"date": "2020-06-25", "close": 1.245, "volume": 8989046.0}, {"date": "2020-06-26", "close": 1.225, "volume": 5880958.0}, {"date": "2020-06-29", "close": 1.15, "volume": 3337855.0}, {"date": "2020-06-30", "close": 1.205, "volume": 3610035.0}, {"date": "2020-07-01", "close": 1.25, "volume": 4273997.0}, {"date": "2020-07-02", "close": 1.25, "volume": 4492626.0}, {"date": "2020-07-03", "close": 1.225, "volume": 3177214.0}, {"date": "2020-07-06", "close": 1.225, "volume": 2168821.0}, {"date": "2020-07-07", "close": 1.265, "volume": 4279957.0}, {"date": "2020-07-08", "close": 1.28, "volume": 4489365.0}, {"date": "2020-07-09", "close": 1.255, "volume": 3861700.0}, {"date": "2020-07-10", "close": 1.19, "volume": 3329864.0}, {"date": "2020-07-13", "close": 1.215, "volume": 3571194.0}, {"date": "2020-07-14", "close": 1.14, "volume": 2836336.0}, {"date": "2020-07-15", "close": 1.18, "volume": 2283408.0}, {"date": "2020-07-16", "close": 1.185, "volume": 5318675.0}, {"date": "2020-07-17", "close": 1.24, "volume": 10829597.0}, {"date": "2020-07-20", "close": 1.225, "volume": 3387677.0}, {"date": "2020-07-21", "close": 1.225, "volume": 3456318.0}, {"date": "2020-07-22", "close": 1.24, "volume": 4236175.0}, {"date": "2020-07-23", "close": 1.24, "volume": 2639038.0}, {"date": "2020-07-24", "close": 1.22, "volume": 1830278.0}, {"date": "2020-07-27", "close": 1.305, "volume": 5567740.0}, {"date": "2020-07-28", "close": 1.255, "volume": 5240123.0}, {"date": "2020-07-29", "close": 1.19, "volume": 3458495.0}, {"date": "2020-07-30", "close": 1.205, "volume": 2856726.0}, {"date": "2020-07-31", "close": 1.21, "volume": 3758998.0}, {"date": "2020-08-03", "close": 1.2, "volume": 3214309.0}, {"date": "2020-08-04", "close": 1.145, "volume": 4553103.0}, {"date": "2020-08-05", "close": 1.185, "volume": 5612592.0}, {"date": "2020-08-06", "close": 1.185, "volume": 2492838.0}, {"date": "2020-08-07", "close": 1.19, "volume": 3354662.0}, {"date": "2020-08-10", "close": 1.21, "volume": 2778471.0}, {"date": "2020-08-11", "close": 1.165, "volume": 4037902.0}, {"date": "2020-08-12", "close": 1.055, "volume": 5208359.0}, {"date": "2020-08-13", "close": 1.07, "volume": 2358652.0}, {"date": "2020-08-14", "close": 1.075, "volume": 2473477.0}, {"date": "2020-08-17", "close": 1.09, "volume": 1689124.0}, {"date": "2020-08-18", "close": 1.17, "volume": 4479284.0}, {"date": "2020-08-19", "close": 1.125, "volume": 2605997.0}, {"date": "2020-08-20", "close": 1.11, "volume": 2473078.0}, {"date": "2020-08-21", "close": 1.14, "volume": 2238806.0}, {"date": "2020-08-24", "close": 1.15, "volume": 1838816.0}, {"date": "2020-08-25", "close": 1.085, "volume": 3924662.0}, {"date": "2020-08-26", "close": 1.04, "volume": 1901736.0}, {"date": "2020-08-27", "close": 1.08, "volume": 1480803.0}, {"date": "2020-08-28", "close": 1.1, "volume": 3380794.0}, {"date": "2020-08-31", "close": 1.13, "volume": 2292038.0}, {"date": "2020-09-01", "close": 1.135, "volume": 1577064.0}, {"date": "2020-09-02", "close": 1.135, "volume": 2874563.0}, {"date": "2020-09-03", "close": 1.14, "volume": 2622786.0}, {"date": "2020-09-04", "close": 1.125, "volume": 3445939.0}, {"date": "2020-09-07", "close": 1.13, "volume": 1529895.0}, {"date": "2020-09-08", "close": 1.135, "volume": 1028621.0}, {"date": "2020-09-09", "close": 1.135, "volume": 3158989.0}, {"date": "2020-09-10", "close": 1.2, "volume": 4063563.0}, {"date": "2020-09-11", "close": 1.15, "volume": 2509022.0}, {"date": "2020-09-14", "close": 1.23, "volume": 3901496.0}, {"date": "2020-09-15", "close": 1.3, "volume": 5542842.0}, {"date": "2020-09-16", "close": 1.355, "volume": 4863717.0}, {"date": "2020-09-17", "close": 1.39, "volume": 8240527.0}, {"date": "2020-09-18", "close": 1.475, "volume": 28002588.0}, {"date": "2020-09-21", "close": 1.5, "volume": 5761876.0}, {"date": "2020-09-22", "close": 1.45, "volume": 11067181.0}, {"date": "2020-09-23", "close": 1.495, "volume": 4460439.0}, {"date": "2020-09-24", "close": 1.38, "volume": 5421605.0}, {"date": "2020-09-25", "close": 1.37, "volume": 2963335.0}, {"date": "2020-09-28", "close": 1.375, "volume": 2473219.0}, {"date": "2020-09-29", "close": 1.37, "volume": 2530296.0}, {"date": "2020-09-30", "close": 1.41, "volume": 2748445.0}, {"date": "2020-10-01", "close": 1.405, "volume": 1903762.0}, {"date": "2020-10-02", "close": 1.365, "volume": 2800561.0}, {"date": "2020-10-05", "close": 1.375, "volume": 1364005.0}, {"date": "2020-10-06", "close": 1.48, "volume": 6658201.0}, {"date": "2020-10-07", "close": 1.465, "volume": 2623626.0}, {"date": "2020-10-08", "close": 1.425, "volume": 2502366.0}, {"date": "2020-10-09", "close": 1.44, "volume": 1805059.0}, {"date": "2020-10-12", "close": 1.44, "volume": 1578788.0}, {"date": "2020-10-13", "close": 1.435, "volume": 1490316.0}, {"date": "2020-10-14", "close": 1.43, "volume": 1651851.0}, {"date": "2020-10-15", "close": 1.39, "volume": 3080691.0}, {"date": "2020-10-16", "close": 1.41, "volume": 1810220.0}, {"date": "2020-10-19", "close": 1.385, "volume": 1133363.0}, {"date": "2020-10-20", "close": 1.405, "volume": 1284288.0}, {"date": "2020-10-21", "close": 1.355, "volume": 3598021.0}, {"date": "2020-10-22", "close": 1.305, "volume": 2002747.0}, {"date": "2020-10-23", "close": 1.315, "volume": 1589576.0}, {"date": "2020-10-26", "close": 1.305, "volume": 1238386.0}, {"date": "2020-10-27", "close": 1.245, "volume": 3170664.0}, {"date": "2020-10-28", "close": 1.3, "volume": 2456119.0}, {"date": "2020-10-29", "close": 1.26, "volume": 1644846.0}, {"date": "2020-10-30", "close": 1.23, "volume": 2024791.0}, {"date": "2020-11-02", "close": 1.235, "volume": 1024199.0}, {"date": "2020-11-03", "close": 1.255, "volume": 954625.0}, {"date": "2020-11-04", "close": 1.285, "volume": 2658248.0}, {"date": "2020-11-05", "close": 1.32, "volume": 1639865.0}, {"date": "2020-11-06", "close": 1.385, "volume": 2569283.0}, {"date": "2020-11-09", "close": 1.25, "volume": 8912455.0}, {"date": "2020-11-10", "close": 1.09, "volume": 8318323.0}, {"date": "2020-11-11", "close": 1.08, "volume": 3406302.0}, {"date": "2020-11-12", "close": 1.025, "volume": 4950181.0}, {"date": "2020-11-13", "close": 1.025, "volume": 3212813.0}, {"date": "2020-11-16", "close": 1.04, "volume": 519198.0}, {"date": "2020-11-17", "close": 1.0, "volume": 3876533.0}, {"date": "2020-11-18", "close": 1.01, "volume": 2345161.0}, {"date": "2020-11-19", "close": 1.0, "volume": 1725359.0}, {"date": "2020-11-20", "close": 0.955, "volume": 2961763.0}, {"date": "2020-11-23", "close": 0.97, "volume": 2341116.0}, {"date": "2020-11-24", "close": 0.935, "volume": 4070397.0}, {"date": "2020-11-25", "close": 0.955, "volume": 3473709.0}, {"date": "2020-11-26", "close": 0.995, "volume": 3310502.0}, {"date": "2020-11-27", "close": 1.01, "volume": 2114835.0}, {"date": "2020-11-30", "close": 1.01, "volume": 14344557.0}, {"date": "2020-12-01", "close": 1.045, "volume": 1865657.0}, {"date": "2020-12-02", "close": 1.065, "volume": 2445091.0}, {"date": "2020-12-03", "close": 1.045, "volume": 1221007.0}, {"date": "2020-12-04", "close": 1.045, "volume": 1323411.0}, {"date": "2020-12-07", "close": 1.02, "volume": 1318048.0}, {"date": "2020-12-08", "close": 1.06, "volume": 1554158.0}, {"date": "2020-12-09", "close": 1.02, "volume": 2073019.0}, {"date": "2020-12-10", "close": 0.985, "volume": 2455998.0}, {"date": "2020-12-11", "close": 0.985, "volume": 1866195.0}, {"date": "2020-12-14", "close": 0.94, "volume": 2165351.0}, {"date": "2020-12-15", "close": 0.92, "volume": 2205077.0}, {"date": "2020-12-16", "close": 0.975, "volume": 1426611.0}, {"date": "2020-12-17", "close": 0.98, "volume": 1533452.0}, {"date": "2020-12-18", "close": 0.97, "volume": 4906205.0}, {"date": "2020-12-21", "close": 0.965, "volume": 2489185.0}, {"date": "2020-12-22", "close": 0.96, "volume": 1835118.0}, {"date": "2020-12-23", "close": 0.94, "volume": 997925.0}, {"date": "2020-12-24", "close": 0.945, "volume": 869522.0}, {"date": "2020-12-29", "close": 0.935, "volume": 1072574.0}, {"date": "2020-12-30", "close": 0.935, "volume": 801751.0}, {"date": "2020-12-31", "close": 0.955, "volume": 1353915.0}, {"date": "2021-01-04", "close": 0.97, "volume": 1677439.0}, {"date": "2021-01-05", "close": 0.975, "volume": 2172763.0}, {"date": "2021-01-06", "close": 0.96, "volume": 1476033.0}, {"date": "2021-01-07", "close": 0.945, "volume": 922943.0}, {"date": "2021-01-08", "close": 0.935, "volume": 1670353.0}, {"date": "2021-01-11", "close": 0.845, "volume": 5035696.0}, {"date": "2021-01-12", "close": 0.84, "volume": 1712224.0}, {"date": "2021-01-13", "close": 0.84, "volume": 962823.0}, {"date": "2021-01-14", "close": 0.815, "volume": 1343905.0}, {"date": "2021-01-15", "close": 0.82, "volume": 1608880.0}, {"date": "2021-01-18", "close": 0.785, "volume": 2589361.0}, {"date": "2021-01-19", "close": 0.87, "volume": 2922087.0}, {"date": "2021-01-20", "close": 0.835, "volume": 2705795.0}, {"date": "2021-01-21", "close": 0.805, "volume": 2682772.0}, {"date": "2021-01-22", "close": 0.85, "volume": 2757263.0}, {"date": "2021-01-25", "close": 0.835, "volume": 1081476.0}, {"date": "2021-01-27", "close": 0.835, "volume": 1505298.0}, {"date": "2021-01-28", "close": 0.82, "volume": 1258386.0}, {"date": "2021-01-29", "close": 0.795, "volume": 2830879.0}, {"date": "2021-02-01", "close": 0.825, "volume": 2377462.0}, {"date": "2021-02-02", "close": 0.81, "volume": 1674666.0}, {"date": "2021-02-03", "close": 0.83, "volume": 2275142.0}, {"date": "2021-02-04", "close": 0.81, "volume": 1008848.0}, {"date": "2021-02-05", "close": 0.795, "volume": 1793538.0}, {"date": "2021-02-08", "close": 0.8, "volume": 775601.0}, {"date": "2021-02-09", "close": 0.845, "volume": 1964860.0}, {"date": "2021-02-10", "close": 0.815, "volume": 1448872.0}, {"date": "2021-02-11", "close": 0.8, "volume": 591767.0}, {"date": "2021-02-12", "close": 0.78, "volume": 1844690.0}, {"date": "2021-02-15", "close": 0.77, "volume": 920198.0}, {"date": "2021-02-16", "close": 0.78, "volume": 890534.0}, {"date": "2021-02-17", "close": 0.755, "volume": 3147876.0}, {"date": "2021-02-18", "close": 0.72, "volume": 1818629.0}, {"date": "2021-02-19", "close": 0.72, "volume": 1980643.0}, {"date": "2021-02-22", "close": 0.725, "volume": 2051146.0}, {"date": "2021-02-23", "close": 0.735, "volume": 1938308.0}, {"date": "2021-02-24", "close": 0.715, "volume": 1091624.0}, {"date": "2021-02-25", "close": 0.705, "volume": 1497979.0}, {"date": "2021-02-26", "close": 0.705, "volume": 1649087.0}, {"date": "2021-03-01", "close": 0.68, "volume": 1721405.0}, {"date": "2021-03-02", "close": 0.67, "volume": 2158178.0}, {"date": "2021-03-03", "close": 0.705, "volume": 1975697.0}, {"date": "2021-03-04", "close": 0.68, "volume": 1142720.0}, {"date": "2021-03-05", "close": 0.68, "volume": 1578375.0}, {"date": "2021-03-08", "close": 0.69, "volume": 726298.0}, {"date": "2021-03-09", "close": 0.68, "volume": 1321283.0}, {"date": "2021-03-10", "close": 0.7, "volume": 1546254.0}, {"date": "2021-03-11", "close": 0.715, "volume": 1694210.0}, {"date": "2021-03-12", "close": 0.705, "volume": 537144.0}, {"date": "2021-03-15", "close": 0.73, "volume": 697065.0}, {"date": "2021-03-16", "close": 0.73, "volume": 828341.0}, {"date": "2021-03-17", "close": 0.74, "volume": 387345.0}, {"date": "2021-03-18", "close": 0.75, "volume": 1847359.0}, {"date": "2021-03-19", "close": 0.745, "volume": 2447424.0}, {"date": "2021-03-22", "close": 0.74, "volume": 706053.0}, {"date": "2021-03-23", "close": 0.705, "volume": 652988.0}, {"date": "2021-03-24", "close": 0.7, "volume": 1037803.0}, {"date": "2021-03-25", "close": 0.7, "volume": 718717.0}, {"date": "2021-03-26", "close": 0.695, "volume": 461094.0}, {"date": "2021-03-29", "close": 0.715, "volume": 740511.0}, {"date": "2021-03-30", "close": 0.7, "volume": 856412.0}, {"date": "2021-03-31", "close": 0.69, "volume": 1501104.0}, {"date": "2021-04-01", "close": 0.705, "volume": 1113362.0}, {"date": "2021-04-06", "close": 0.715, "volume": 685166.0}, {"date": "2021-04-07", "close": 0.73, "volume": 828649.0}, {"date": "2021-04-08", "close": 0.72, "volume": 442911.0}, {"date": "2021-04-09", "close": 0.75, "volume": 1686138.0}, {"date": "2021-04-12", "close": 0.725, "volume": 790686.0}, {"date": "2021-04-13", "close": 0.71, "volume": 605772.0}, {"date": "2021-04-14", "close": 0.725, "volume": 1942042.0}, {"date": "2021-04-15", "close": 0.72, "volume": 569449.0}, {"date": "2021-04-16", "close": 0.75, "volume": 1230159.0}, {"date": "2021-04-19", "close": 0.77, "volume": 1892837.0}, {"date": "2021-04-20", "close": 0.76, "volume": 1292876.0}, {"date": "2021-04-21", "close": 0.765, "volume": 636582.0}, {"date": "2021-04-22", "close": 0.765, "volume": 1689325.0}, {"date": "2021-04-23", "close": 0.755, "volume": 927262.0}, {"date": "2021-04-26", "close": 0.725, "volume": 1810287.0}, {"date": "2021-04-27", "close": 0.74, "volume": 1304604.0}, {"date": "2021-04-28", "close": 0.715, "volume": 881308.0}, {"date": "2021-04-29", "close": 0.735, "volume": 997648.0}, {"date": "2021-05-03", "close": 0.96, "volume": 10451944.0}, {"date": "2021-05-04", "close": 0.905, "volume": 3402002.0}, {"date": "2021-05-05", "close": 0.855, "volume": 1682028.0}, {"date": "2021-05-06", "close": 0.845, "volume": 1720446.0}, {"date": "2021-05-07", "close": 0.85, "volume": 1959991.0}, {"date": "2021-05-10", "close": 0.905, "volume": 2528522.0}, {"date": "2021-05-11", "close": 0.84, "volume": 3024924.0}, {"date": "2021-05-12", "close": 0.845, "volume": 827561.0}, {"date": "2021-05-13", "close": 0.82, "volume": 1261738.0}, {"date": "2021-05-14", "close": 0.81, "volume": 1154630.0}, {"date": "2021-05-17", "close": 0.875, "volume": 1561847.0}, {"date": "2021-05-18", "close": 0.875, "volume": 878547.0}, {"date": "2021-05-19", "close": 0.845, "volume": 1338706.0}, {"date": "2021-05-20", "close": 0.86, "volume": 1027214.0}, {"date": "2021-05-21", "close": 0.87, "volume": 1054264.0}, {"date": "2021-05-24", "close": 0.87, "volume": 1000748.0}, {"date": "2021-05-25", "close": 0.835, "volume": 1307198.0}, {"date": "2021-05-26", "close": 0.855, "volume": 1769489.0}, {"date": "2021-05-27", "close": 0.9, "volume": 3429508.0}, {"date": "2021-05-28", "close": 0.88, "volume": 1216692.0}, {"date": "2021-05-31", "close": 0.93, "volume": 3029806.0}, {"date": "2021-06-01", "close": 0.955, "volume": 3392426.0}, {"date": "2021-06-02", "close": 0.97, "volume": 3081552.0}, {"date": "2021-06-03", "close": 1.0, "volume": 4505624.0}, {"date": "2021-06-04", "close": 0.955, "volume": 3712937.0}, {"date": "2021-06-07", "close": 0.98, "volume": 1948599.0}, {"date": "2021-06-08", "close": 0.99, "volume": 4069575.0}, {"date": "2021-06-09", "close": 1.005, "volume": 2647725.0}, {"date": "2021-06-10", "close": 1.0, "volume": 2918830.0}, {"date": "2021-06-11", "close": 1.07, "volume": 3820504.0}, {"date": "2021-06-15", "close": 1.085, "volume": 3428634.0}, {"date": "2021-06-16", "close": 1.06, "volume": 2638233.0}, {"date": "2021-06-17", "close": 1.06, "volume": 2689777.0}, {"date": "2021-06-18", "close": 1.1, "volume": 4795738.0}, {"date": "2021-06-21", "close": 1.015, "volume": 3400162.0}, {"date": "2021-06-22", "close": 1.09, "volume": 4172080.0}, {"date": "2021-06-23", "close": 1.11, "volume": 1655449.0}, {"date": "2021-06-24", "close": 1.145, "volume": 4235266.0}, {"date": "2021-06-25", "close": 1.135, "volume": 1478275.0}, {"date": "2021-06-28", "close": 1.15, "volume": 1500197.0}, {"date": "2021-06-29", "close": 1.14, "volume": 1683308.0}, {"date": "2021-06-30", "close": 1.15, "volume": 1979075.0}, {"date": "2021-07-01", "close": 1.12, "volume": 2372304.0}, {"date": "2021-07-02", "close": 1.16, "volume": 2726314.0}, {"date": "2021-07-05", "close": 1.185, "volume": 3361918.0}, {"date": "2021-07-06", "close": 1.205, "volume": 2901423.0}, {"date": "2021-07-07", "close": 1.205, "volume": 3364659.0}, {"date": "2021-07-08", "close": 1.215, "volume": 2651702.0}, {"date": "2021-07-09", "close": 1.19, "volume": 2008684.0}, {"date": "2021-07-12", "close": 1.225, "volume": 2452763.0}, {"date": "2021-07-13", "close": 1.125, "volume": 4873203.0}, {"date": "2021-07-14", "close": 1.15, "volume": 3599921.0}, {"date": "2021-07-15", "close": 1.165, "volume": 2561899.0}, {"date": "2021-07-16", "close": 1.185, "volume": 2916611.0}, {"date": "2021-07-19", "close": 1.15, "volume": 2327005.0}, {"date": "2021-07-20", "close": 1.155, "volume": 1868161.0}, {"date": "2021-07-21", "close": 1.145, "volume": 2208254.0}, {"date": "2021-07-22", "close": 1.13, "volume": 1648442.0}, {"date": "2021-07-23", "close": 1.115, "volume": 1046586.0}, {"date": "2021-07-26", "close": 1.125, "volume": 1413184.0}, {"date": "2021-07-27", "close": 1.085, "volume": 2743300.0}, {"date": "2021-07-28", "close": 1.085, "volume": 1951373.0}, {"date": "2021-07-29", "close": 1.165, "volume": 2799355.0}, {"date": "2021-07-30", "close": 1.155, "volume": 1396703.0}, {"date": "2021-08-02", "close": 1.16, "volume": 2465877.0}, {"date": "2021-08-03", "close": 1.17, "volume": 1034905.0}, {"date": "2021-08-04", "close": 1.17, "volume": 1204248.0}, {"date": "2021-08-05", "close": 1.155, "volume": 1030941.0}, {"date": "2021-08-06", "close": 1.105, "volume": 1916907.0}, {"date": "2021-08-09", "close": 1.075, "volume": 2503306.0}, {"date": "2021-08-10", "close": 1.065, "volume": 1549651.0}, {"date": "2021-08-11", "close": 1.015, "volume": 3193333.0}, {"date": "2021-08-12", "close": 1.035, "volume": 2125217.0}, {"date": "2021-08-16", "close": 0.94, "volume": 5905418.0}, {"date": "2021-08-17", "close": 0.97, "volume": 2273731.0}, {"date": "2021-08-18", "close": 0.95, "volume": 1977327.0}, {"date": "2021-08-19", "close": 0.975, "volume": 2109097.0}, {"date": "2021-08-20", "close": 0.95, "volume": 1776118.0}, {"date": "2021-08-23", "close": 0.97, "volume": 1800586.0}, {"date": "2021-08-24", "close": 0.98, "volume": 1734771.0}, {"date": "2021-08-25", "close": 0.965, "volume": 980025.0}, {"date": "2021-08-26", "close": 0.965, "volume": 762580.0}, {"date": "2021-08-27", "close": 0.955, "volume": 1526893.0}, {"date": "2021-08-30", "close": 1.0, "volume": 2197634.0}, {"date": "2021-08-31", "close": 0.98, "volume": 2446825.0}, {"date": "2021-09-01", "close": 0.98, "volume": 1485534.0}, {"date": "2021-09-02", "close": 0.955, "volume": 1611894.0}, {"date": "2021-09-03", "close": 0.935, "volume": 1549434.0}, {"date": "2021-09-06", "close": 0.92, "volume": 2386662.0}, {"date": "2021-09-07", "close": 0.89, "volume": 3619028.0}, {"date": "2021-09-08", "close": 0.855, "volume": 3063288.0}, {"date": "2021-09-09", "close": 0.82, "volume": 2005775.0}, {"date": "2021-09-10", "close": 0.83, "volume": 1172060.0}, {"date": "2021-09-13", "close": 0.85, "volume": 1560366.0}, {"date": "2021-09-14", "close": 0.8, "volume": 2697465.0}, {"date": "2021-09-15", "close": 0.805, "volume": 1374942.0}, {"date": "2021-09-16", "close": 0.81, "volume": 2714871.0}, {"date": "2021-09-17", "close": 0.77, "volume": 13782437.0}, {"date": "2021-09-20", "close": 0.755, "volume": 3322335.0}, {"date": "2021-09-21", "close": 0.77, "volume": 2039731.0}, {"date": "2021-09-22", "close": 0.83, "volume": 6533534.0}, {"date": "2021-09-23", "close": 0.83, "volume": 3164587.0}, {"date": "2021-09-24", "close": 0.81, "volume": 2069431.0}, {"date": "2021-09-27", "close": 0.82, "volume": 2804019.0}, {"date": "2021-09-28", "close": 0.79, "volume": 1375834.0}, {"date": "2021-09-29", "close": 0.845, "volume": 2456468.0}, {"date": "2021-09-30", "close": 0.85, "volume": 2254957.0}, {"date": "2021-10-01", "close": 0.87, "volume": 2050092.0}, {"date": "2021-10-04", "close": 0.88, "volume": 1616793.0}, {"date": "2021-10-05", "close": 0.9, "volume": 1756284.0}, {"date": "2021-10-06", "close": 0.91, "volume": 1357237.0}, {"date": "2021-10-07", "close": 0.9, "volume": 1687562.0}, {"date": "2021-10-08", "close": 0.9, "volume": 929618.0}, {"date": "2021-10-11", "close": 0.915, "volume": 424266.0}, {"date": "2021-10-12", "close": 0.915, "volume": 500606.0}, {"date": "2021-10-13", "close": 0.935, "volume": 879386.0}, {"date": "2021-10-14", "close": 0.95, "volume": 1382405.0}, {"date": "2021-10-15", "close": 0.955, "volume": 1372328.0}, {"date": "2021-10-18", "close": 0.93, "volume": 1287941.0}, {"date": "2021-10-19", "close": 0.95, "volume": 951261.0}, {"date": "2021-10-20", "close": 0.915, "volume": 988553.0}, {"date": "2021-10-21", "close": 0.93, "volume": 1045766.0}, {"date": "2021-10-22", "close": 0.89, "volume": 1695758.0}, {"date": "2021-10-25", "close": 0.89, "volume": 926959.0}, {"date": "2021-10-26", "close": 0.9, "volume": 627895.0}, {"date": "2021-10-27", "close": 0.895, "volume": 898137.0}, {"date": "2021-10-28", "close": 0.9, "volume": 613530.0}, {"date": "2021-10-29", "close": 0.895, "volume": 777109.0}, {"date": "2021-11-01", "close": 0.88, "volume": 986550.0}, {"date": "2021-11-02", "close": 0.87, "volume": 1585211.0}, {"date": "2021-11-03", "close": 0.865, "volume": 686555.0}, {"date": "2021-11-04", "close": 0.86, "volume": 291974.0}, {"date": "2021-11-05", "close": 0.885, "volume": 875100.0}, {"date": "2021-11-08", "close": 0.915, "volume": 562052.0}, {"date": "2021-11-09", "close": 0.93, "volume": 698648.0}, {"date": "2021-11-10", "close": 0.935, "volume": 1087701.0}, {"date": "2021-11-11", "close": 0.94, "volume": 1840225.0}, {"date": "2021-11-12", "close": 0.92, "volume": 869373.0}, {"date": "2021-11-15", "close": 0.935, "volume": 1340429.0}, {"date": "2021-11-16", "close": 0.935, "volume": 604229.0}, {"date": "2021-11-17", "close": 0.91, "volume": 698400.0}, {"date": "2021-11-18", "close": 0.95, "volume": 2343258.0}, {"date": "2021-11-19", "close": 0.915, "volume": 411872.0}, {"date": "2021-11-22", "close": 0.875, "volume": 1227108.0}, {"date": "2021-11-23", "close": 0.85, "volume": 838036.0}, {"date": "2021-11-24", "close": 0.835, "volume": 758539.0}, {"date": "2021-11-25", "close": 0.835, "volume": 1882563.0}, {"date": "2021-11-26", "close": 0.825, "volume": 453862.0}, {"date": "2021-11-29", "close": 0.81, "volume": 634389.0}, {"date": "2021-11-30", "close": 0.805, "volume": 1838654.0}, {"date": "2021-12-01", "close": 0.8, "volume": 1121451.0}, {"date": "2021-12-02", "close": 0.76, "volume": 1315468.0}, {"date": "2021-12-03", "close": 0.785, "volume": 967874.0}, {"date": "2021-12-06", "close": 0.775, "volume": 404614.0}, {"date": "2021-12-07", "close": 0.77, "volume": 721264.0}, {"date": "2021-12-08", "close": 0.78, "volume": 659333.0}, {"date": "2021-12-09", "close": 0.775, "volume": 517036.0}, {"date": "2021-12-10", "close": 0.765, "volume": 487421.0}, {"date": "2021-12-13", "close": 0.805, "volume": 1529618.0}, {"date": "2021-12-14", "close": 0.815, "volume": 734309.0}, {"date": "2021-12-15", "close": 0.82, "volume": 604247.0}, {"date": "2021-12-16", "close": 0.78, "volume": 658518.0}, {"date": "2021-12-17", "close": 0.96, "volume": 8746773.0}, {"date": "2021-12-20", "close": 0.935, "volume": 1914700.0}, {"date": "2021-12-21", "close": 0.965, "volume": 1468052.0}, {"date": "2021-12-22", "close": 0.965, "volume": 1051437.0}, {"date": "2021-12-23", "close": 0.94, "volume": 981873.0}, {"date": "2021-12-24", "close": 0.92, "volume": 495512.0}, {"date": "2021-12-29", "close": 0.93, "volume": 787276.0}, {"date": "2021-12-30", "close": 0.91, "volume": 1354078.0}, {"date": "2021-12-31", "close": 0.915, "volume": 296083.0}, {"date": "2022-01-04", "close": 0.9, "volume": 520187.0}, {"date": "2022-01-05", "close": 0.915, "volume": 242990.0}, {"date": "2022-01-06", "close": 0.865, "volume": 619693.0}, {"date": "2022-01-07", "close": 0.87, "volume": 502302.0}, {"date": "2022-01-10", "close": 0.885, "volume": 425521.0}, {"date": "2022-01-11", "close": 0.9, "volume": 356803.0}, {"date": "2022-01-12", "close": 0.905, "volume": 707321.0}, {"date": "2022-01-13", "close": 0.875, "volume": 553148.0}, {"date": "2022-01-14", "close": 0.885, "volume": 680636.0}, {"date": "2022-01-17", "close": 0.88, "volume": 376178.0}, {"date": "2022-01-18", "close": 0.86, "volume": 655904.0}, {"date": "2022-01-19", "close": 0.87, "volume": 1016136.0}, {"date": "2022-01-20", "close": 0.89, "volume": 1368003.0}, {"date": "2022-01-21", "close": 0.86, "volume": 724834.0}, {"date": "2022-01-24", "close": 0.865, "volume": 810057.0}, {"date": "2022-01-25", "close": 0.805, "volume": 1974234.0}, {"date": "2022-01-27", "close": 0.78, "volume": 1626651.0}, {"date": "2022-01-28", "close": 0.795, "volume": 793024.0}, {"date": "2022-01-31", "close": 0.82, "volume": 1003101.0}, {"date": "2022-02-01", "close": 0.84, "volume": 1676330.0}, {"date": "2022-02-02", "close": 0.825, "volume": 909620.0}, {"date": "2022-02-03", "close": 0.81, "volume": 402678.0}, {"date": "2022-02-04", "close": 0.815, "volume": 621718.0}, {"date": "2022-02-07", "close": 0.82, "volume": 225651.0}, {"date": "2022-02-08", "close": 0.82, "volume": 476030.0}, {"date": "2022-02-09", "close": 0.845, "volume": 286699.0}, {"date": "2022-02-10", "close": 0.84, "volume": 680445.0}, {"date": "2022-02-11", "close": 0.835, "volume": 422310.0}, {"date": "2022-02-14", "close": 0.865, "volume": 947021.0}, {"date": "2022-02-15", "close": 0.865, "volume": 816873.0}, {"date": "2022-02-16", "close": 0.835, "volume": 636100.0}, {"date": "2022-02-17", "close": 0.86, "volume": 880293.0}, {"date": "2022-02-18", "close": 0.935, "volume": 3272567.0}, {"date": "2022-02-21", "close": 0.9, "volume": 859144.0}, {"date": "2022-02-22", "close": 0.915, "volume": 1268421.0}, {"date": "2022-02-23", "close": 0.93, "volume": 1024622.0}, {"date": "2022-02-24", "close": 0.975, "volume": 2768556.0}, {"date": "2022-02-25", "close": 0.94, "volume": 1243849.0}, {"date": "2022-02-28", "close": 1.04, "volume": 3548417.0}, {"date": "2022-03-01", "close": 1.045, "volume": 1452572.0}, {"date": "2022-03-02", "close": 1.065, "volume": 2733068.0}, {"date": "2022-03-03", "close": 1.09, "volume": 1561931.0}, {"date": "2022-03-04", "close": 1.05, "volume": 1753248.0}, {"date": "2022-03-07", "close": 1.12, "volume": 2115431.0}, {"date": "2022-03-08", "close": 1.15, "volume": 2226426.0}, {"date": "2022-03-09", "close": 1.15, "volume": 1668889.0}, {"date": "2022-03-10", "close": 1.11, "volume": 1525597.0}, {"date": "2022-03-11", "close": 1.085, "volume": 1311175.0}, {"date": "2022-03-14", "close": 1.115, "volume": 1344669.0}, {"date": "2022-03-15", "close": 1.055, "volume": 1729679.0}, {"date": "2022-03-16", "close": 1.04, "volume": 2088481.0}, {"date": "2022-03-17", "close": 1.055, "volume": 1353975.0}, {"date": "2022-03-18", "close": 1.095, "volume": 2704296.0}, {"date": "2022-03-21", "close": 1.095, "volume": 934965.0}, {"date": "2022-03-22", "close": 1.11, "volume": 1427203.0}, {"date": "2022-03-23", "close": 1.1, "volume": 855518.0}, {"date": "2022-03-24", "close": 1.1, "volume": 795048.0}, {"date": "2022-03-25", "close": 1.09, "volume": 769306.0}, {"date": "2022-03-28", "close": 1.08, "volume": 1233042.0}, {"date": "2022-03-29", "close": 1.085, "volume": 678108.0}, {"date": "2022-03-30", "close": 1.145, "volume": 2359245.0}, {"date": "2022-03-31", "close": 1.145, "volume": 1363225.0}, {"date": "2022-04-01", "close": 1.18, "volume": 1082174.0}, {"date": "2022-04-04", "close": 1.25, "volume": 3157688.0}, {"date": "2022-04-05", "close": 1.225, "volume": 1617325.0}, {"date": "2022-04-06", "close": 1.145, "volume": 1380385.0}, {"date": "2022-04-07", "close": 1.155, "volume": 577703.0}, {"date": "2022-04-08", "close": 1.17, "volume": 424848.0}, {"date": "2022-04-11", "close": 1.22, "volume": 807439.0}, {"date": "2022-04-12", "close": 1.195, "volume": 397747.0}, {"date": "2022-04-13", "close": 1.245, "volume": 910581.0}, {"date": "2022-04-14", "close": 1.27, "volume": 1278025.0}, {"date": "2022-04-19", "close": 1.27, "volume": 1564570.0}, {"date": "2022-04-20", "close": 1.195, "volume": 935247.0}, {"date": "2022-04-21", "close": 1.2, "volume": 608388.0}, {"date": "2022-04-22", "close": 1.145, "volume": 1064423.0}, {"date": "2022-04-26", "close": 1.045, "volume": 1834610.0}, {"date": "2022-04-27", "close": 1.015, "volume": 1390187.0}, {"date": "2022-04-28", "close": 0.99, "volume": 1050025.0}, {"date": "2022-04-29", "close": 1.02, "volume": 840179.0}, {"date": "2022-05-02", "close": 1.05, "volume": 1384861.0}, {"date": "2022-05-03", "close": 1.02, "volume": 1169033.0}, {"date": "2022-05-04", "close": 1.015, "volume": 608876.0}, {"date": "2022-05-05", "close": 1.04, "volume": 1201968.0}, {"date": "2022-05-06", "close": 1.01, "volume": 1065410.0}, {"date": "2022-05-09", "close": 0.965, "volume": 912143.0}, {"date": "2022-05-10", "close": 0.95, "volume": 1377067.0}, {"date": "2022-05-11", "close": 0.955, "volume": 400130.0}, {"date": "2022-05-12", "close": 0.91, "volume": 828059.0}, {"date": "2022-05-13", "close": 0.895, "volume": 1125252.0}, {"date": "2022-05-16", "close": 0.92, "volume": 533388.0}, {"date": "2022-05-17", "close": 0.93, "volume": 668854.0}, {"date": "2022-05-18", "close": 0.985, "volume": 805273.0}, {"date": "2022-05-19", "close": 1.01, "volume": 1417519.0}, {"date": "2022-05-20", "close": 1.02, "volume": 1176428.0}, {"date": "2022-05-23", "close": 1.05, "volume": 864866.0}, {"date": "2022-05-24", "close": 1.055, "volume": 923656.0}, {"date": "2022-05-25", "close": 1.1, "volume": 1111785.0}, {"date": "2022-05-26", "close": 1.045, "volume": 635126.0}, {"date": "2022-05-30", "close": 1.115, "volume": 1770206.0}, {"date": "2022-05-31", "close": 1.11, "volume": 964435.0}, {"date": "2022-06-01", "close": 1.02, "volume": 1101640.0}, {"date": "2022-06-02", "close": 1.02, "volume": 808205.0}, {"date": "2022-06-03", "close": 1.025, "volume": 677475.0}, {"date": "2022-06-06", "close": 1.005, "volume": 474041.0}, {"date": "2022-06-07", "close": 0.97, "volume": 614591.0}, {"date": "2022-06-08", "close": 0.96, "volume": 636084.0}, {"date": "2022-06-09", "close": 0.94, "volume": 492563.0}, {"date": "2022-06-10", "close": 0.9, "volume": 1005457.0}, {"date": "2022-06-14", "close": 0.865, "volume": 1555754.0}, {"date": "2022-06-15", "close": 0.87, "volume": 730416.0}, {"date": "2022-06-16", "close": 0.895, "volume": 524490.0}, {"date": "2022-06-17", "close": 0.935, "volume": 2135387.0}, {"date": "2022-06-20", "close": 0.855, "volume": 890957.0}, {"date": "2022-06-21", "close": 0.735, "volume": 26853999.0}, {"date": "2022-06-22", "close": 0.71, "volume": 3600258.0}, {"date": "2022-06-23", "close": 0.69, "volume": 2184221.0}, {"date": "2022-06-24", "close": 0.725, "volume": 1914792.0}, {"date": "2022-06-27", "close": 0.675, "volume": 2316090.0}, {"date": "2022-06-28", "close": 0.68, "volume": 2464445.0}, {"date": "2022-06-29", "close": 0.645, "volume": 1449736.0}, {"date": "2022-06-30", "close": 0.62, "volume": 2164574.0}, {"date": "2022-07-01", "close": 0.645, "volume": 1313173.0}, {"date": "2022-07-04", "close": 0.66, "volume": 1055273.0}, {"date": "2022-07-05", "close": 0.67, "volume": 1317596.0}, {"date": "2022-07-06", "close": 0.68, "volume": 1294603.0}, {"date": "2022-07-07", "close": 0.67, "volume": 1256753.0}, {"date": "2022-07-08", "close": 0.695, "volume": 660860.0}, {"date": "2022-07-11", "close": 0.67, "volume": 911764.0}, {"date": "2022-07-12", "close": 0.67, "volume": 671058.0}, {"date": "2022-07-13", "close": 0.68, "volume": 596367.0}, {"date": "2022-07-14", "close": 0.71, "volume": 890297.0}, {"date": "2022-07-15", "close": 0.675, "volume": 617247.0}, {"date": "2022-07-18", "close": 0.715, "volume": 1069661.0}, {"date": "2022-07-19", "close": 0.715, "volume": 1019696.0}, {"date": "2022-07-20", "close": 0.74, "volume": 925087.0}, {"date": "2022-07-21", "close": 0.695, "volume": 1180467.0}, {"date": "2022-07-22", "close": 0.71, "volume": 529162.0}, {"date": "2022-07-25", "close": 0.72, "volume": 392327.0}, {"date": "2022-07-26", "close": 0.705, "volume": 300144.0}, {"date": "2022-07-27", "close": 0.74, "volume": 780565.0}, {"date": "2022-07-28", "close": 0.77, "volume": 1488416.0}, {"date": "2022-07-29", "close": 0.79, "volume": 1055157.0}, {"date": "2022-08-01", "close": 0.795, "volume": 912773.0}, {"date": "2022-08-02", "close": 0.815, "volume": 432514.0}, {"date": "2022-08-03", "close": 0.79, "volume": 452595.0}, {"date": "2022-08-04", "close": 0.765, "volume": 897365.0}, {"date": "2022-08-05", "close": 0.815, "volume": 1078030.0}, {"date": "2022-08-08", "close": 0.83, "volume": 2892279.0}, {"date": "2022-08-09", "close": 0.835, "volume": 983802.0}, {"date": "2022-08-10", "close": 0.81, "volume": 417918.0}, {"date": "2022-08-11", "close": 0.795, "volume": 651368.0}, {"date": "2022-08-12", "close": 0.785, "volume": 404054.0}, {"date": "2022-08-15", "close": 0.805, "volume": 597056.0}, {"date": "2022-08-16", "close": 0.8, "volume": 809571.0}, {"date": "2022-08-17", "close": 0.775, "volume": 681056.0}, {"date": "2022-08-18", "close": 0.745, "volume": 803228.0}, {"date": "2022-08-19", "close": 0.735, "volume": 497045.0}, {"date": "2022-08-22", "close": 0.715, "volume": 668996.0}, {"date": "2022-08-23", "close": 0.73, "volume": 571469.0}, {"date": "2022-08-24", "close": 0.72, "volume": 505276.0}, {"date": "2022-08-25", "close": 0.775, "volume": 779116.0}, {"date": "2022-08-26", "close": 0.73, "volume": 397412.0}, {"date": "2022-08-29", "close": 0.71, "volume": 489885.0}, {"date": "2022-08-30", "close": 0.75, "volume": 590015.0}, {"date": "2022-08-31", "close": 0.735, "volume": 311416.0}, {"date": "2022-09-01", "close": 0.7, "volume": 523642.0}, {"date": "2022-09-02", "close": 0.715, "volume": 483984.0}, {"date": "2022-09-05", "close": 0.695, "volume": 294251.0}, {"date": "2022-09-06", "close": 0.7, "volume": 551310.0}, {"date": "2022-09-07", "close": 0.72, "volume": 898173.0}, {"date": "2022-09-08", "close": 0.74, "volume": 830239.0}, {"date": "2022-09-09", "close": 0.8, "volume": 1239577.0}, {"date": "2022-09-12", "close": 0.805, "volume": 1221989.0}, {"date": "2022-09-13", "close": 0.815, "volume": 1055304.0}, {"date": "2022-09-14", "close": 0.795, "volume": 714653.0}, {"date": "2022-09-15", "close": 0.795, "volume": 450787.0}, {"date": "2022-09-16", "close": 0.72, "volume": 2326242.0}, {"date": "2022-09-19", "close": 0.715, "volume": 484313.0}, {"date": "2022-09-20", "close": 0.74, "volume": 367936.0}, {"date": "2022-09-21", "close": 0.725, "volume": 668154.0}, {"date": "2022-09-23", "close": 0.74, "volume": 503383.0}, {"date": "2022-09-26", "close": 0.71, "volume": 770335.0}, {"date": "2022-09-27", "close": 0.675, "volume": 1652351.0}, {"date": "2022-09-28", "close": 0.645, "volume": 1728318.0}, {"date": "2022-09-29", "close": 0.67, "volume": 2438421.0}, {"date": "2022-09-30", "close": 0.685, "volume": 1076804.0}, {"date": "2022-10-03", "close": 0.71, "volume": 507622.0}, {"date": "2022-10-04", "close": 0.705, "volume": 1409637.0}, {"date": "2022-10-05", "close": 0.72, "volume": 1209968.0}, {"date": "2022-10-06", "close": 0.735, "volume": 1235564.0}, {"date": "2022-10-07", "close": 0.755, "volume": 1033501.0}, {"date": "2022-10-10", "close": 0.705, "volume": 638914.0}, {"date": "2022-10-11", "close": 0.68, "volume": 426587.0}, {"date": "2022-10-12", "close": 0.665, "volume": 588506.0}, {"date": "2022-10-13", "close": 0.67, "volume": 504470.0}, {"date": "2022-10-14", "close": 0.66, "volume": 937818.0}, {"date": "2022-10-17", "close": 0.63, "volume": 997188.0}, {"date": "2022-10-18", "close": 0.65, "volume": 1223659.0}, {"date": "2022-10-19", "close": 0.64, "volume": 1150969.0}, {"date": "2022-10-20", "close": 0.63, "volume": 612202.0}, {"date": "2022-10-21", "close": 0.625, "volume": 636385.0}, {"date": "2022-10-24", "close": 0.65, "volume": 587921.0}, {"date": "2022-10-25", "close": 0.685, "volume": 1029063.0}, {"date": "2022-10-26", "close": 0.7, "volume": 443332.0}, {"date": "2022-10-27", "close": 0.725, "volume": 1039033.0}, {"date": "2022-10-28", "close": 0.675, "volume": 740177.0}, {"date": "2022-10-31", "close": 0.685, "volume": 1111557.0}, {"date": "2022-11-01", "close": 0.64, "volume": 1526199.0}, {"date": "2022-11-02", "close": 0.635, "volume": 1464463.0}, {"date": "2022-11-03", "close": 0.615, "volume": 1565096.0}, {"date": "2022-11-04", "close": 0.615, "volume": 1163822.0}, {"date": "2022-11-07", "close": 0.64, "volume": 1773403.0}, {"date": "2022-11-08", "close": 0.635, "volume": 1306568.0}, {"date": "2022-11-09", "close": 0.66, "volume": 2396731.0}, {"date": "2022-11-10", "close": 0.655, "volume": 1241592.0}, {"date": "2022-11-11", "close": 0.68, "volume": 1188615.0}, {"date": "2022-11-14", "close": 0.675, "volume": 1341344.0}, {"date": "2022-11-15", "close": 0.675, "volume": 1388836.0}, {"date": "2022-11-16", "close": 0.66, "volume": 1117288.0}, {"date": "2022-11-17", "close": 0.63, "volume": 2253749.0}, {"date": "2022-11-18", "close": 0.63, "volume": 1497880.0}, {"date": "2022-11-21", "close": 0.61, "volume": 1675071.0}, {"date": "2022-11-22", "close": 0.625, "volume": 1766968.0}, {"date": "2022-11-23", "close": 0.63, "volume": 1029966.0}, {"date": "2022-11-24", "close": 0.65, "volume": 1467148.0}, {"date": "2022-11-25", "close": 0.645, "volume": 1261678.0}, {"date": "2022-11-28", "close": 0.62, "volume": 1160826.0}, {"date": "2022-11-29", "close": 0.62, "volume": 1393965.0}, {"date": "2022-11-30", "close": 0.61, "volume": 13333487.0}, {"date": "2022-12-01", "close": 0.66, "volume": 2454788.0}, {"date": "2022-12-02", "close": 0.685, "volume": 1628875.0}, {"date": "2022-12-05", "close": 0.675, "volume": 1159784.0}, {"date": "2022-12-06", "close": 0.635, "volume": 1301872.0}, {"date": "2022-12-07", "close": 0.62, "volume": 1286331.0}, {"date": "2022-12-08", "close": 0.63, "volume": 1021715.0}, {"date": "2022-12-09", "close": 0.645, "volume": 1921420.0}, {"date": "2022-12-12", "close": 0.62, "volume": 1459490.0}, {"date": "2022-12-13", "close": 0.605, "volume": 1590619.0}, {"date": "2022-12-14", "close": 0.59, "volume": 1943240.0}, {"date": "2022-12-15", "close": 0.59, "volume": 1474668.0}, {"date": "2022-12-16", "close": 0.595, "volume": 2854982.0}, {"date": "2022-12-19", "close": 0.58, "volume": 625655.0}, {"date": "2022-12-20", "close": 0.565, "volume": 811443.0}, {"date": "2022-12-21", "close": 0.55, "volume": 4597629.0}, {"date": "2022-12-22", "close": 0.57, "volume": 977682.0}, {"date": "2022-12-23", "close": 0.57, "volume": 500882.0}, {"date": "2022-12-28", "close": 0.54, "volume": 903548.0}, {"date": "2022-12-29", "close": 0.53, "volume": 670301.0}, {"date": "2022-12-30", "close": 0.535, "volume": 510355.0}, {"date": "2023-01-03", "close": 0.535, "volume": 393192.0}, {"date": "2023-01-04", "close": 0.575, "volume": 1101913.0}, {"date": "2023-01-05", "close": 0.64, "volume": 2925794.0}, {"date": "2023-01-06", "close": 0.665, "volume": 1831757.0}, {"date": "2023-01-09", "close": 0.69, "volume": 1341827.0}, {"date": "2023-01-10", "close": 0.66, "volume": 1684814.0}, {"date": "2023-01-11", "close": 0.65, "volume": 1152111.0}, {"date": "2023-01-12", "close": 0.665, "volume": 881521.0}, {"date": "2023-01-13", "close": 0.685, "volume": 1295697.0}, {"date": "2023-01-16", "close": 0.745, "volume": 2158976.0}, {"date": "2023-01-17", "close": 0.715, "volume": 1492885.0}, {"date": "2023-01-18", "close": 0.7, "volume": 846440.0}, {"date": "2023-01-19", "close": 0.7, "volume": 698603.0}, {"date": "2023-01-20", "close": 0.715, "volume": 1063742.0}, {"date": "2023-01-23", "close": 0.695, "volume": 677345.0}, {"date": "2023-01-24", "close": 0.7, "volume": 591027.0}, {"date": "2023-01-25", "close": 0.675, "volume": 1960215.0}, {"date": "2023-01-27", "close": 0.65, "volume": 1572944.0}, {"date": "2023-01-30", "close": 0.67, "volume": 1270817.0}, {"date": "2023-01-31", "close": 0.67, "volume": 1684616.0}, {"date": "2023-02-01", "close": 0.695, "volume": 1112413.0}, {"date": "2023-02-02", "close": 0.72, "volume": 1226064.0}, {"date": "2023-02-03", "close": 0.685, "volume": 1250366.0}, {"date": "2023-02-06", "close": 0.665, "volume": 1377491.0}, {"date": "2023-02-07", "close": 0.675, "volume": 869085.0}, {"date": "2023-02-08", "close": 0.715, "volume": 835815.0}, {"date": "2023-02-09", "close": 0.69, "volume": 1064061.0}, {"date": "2023-02-10", "close": 0.65, "volume": 1523982.0}, {"date": "2023-02-13", "close": 0.655, "volume": 534143.0}, {"date": "2023-02-14", "close": 0.655, "volume": 1012603.0}, {"date": "2023-02-15", "close": 0.645, "volume": 453814.0}, {"date": "2023-02-16", "close": 0.635, "volume": 1106569.0}, {"date": "2023-02-17", "close": 0.615, "volume": 1088317.0}, {"date": "2023-02-20", "close": 0.635, "volume": 611252.0}, {"date": "2023-02-21", "close": 0.625, "volume": 357337.0}, {"date": "2023-02-22", "close": 0.635, "volume": 878240.0}, {"date": "2023-02-23", "close": 0.66, "volume": 598089.0}, {"date": "2023-02-24", "close": 0.65, "volume": 630963.0}, {"date": "2023-02-27", "close": 0.67, "volume": 693861.0}, {"date": "2023-02-28", "close": 0.675, "volume": 1007587.0}, {"date": "2023-03-01", "close": 0.71, "volume": 1326769.0}, {"date": "2023-03-02", "close": 0.73, "volume": 1481875.0}, {"date": "2023-03-03", "close": 0.715, "volume": 538271.0}, {"date": "2023-03-06", "close": 0.705, "volume": 747292.0}, {"date": "2023-03-07", "close": 0.715, "volume": 529505.0}, {"date": "2023-03-08", "close": 0.655, "volume": 1635365.0}, {"date": "2023-03-09", "close": 0.65, "volume": 1006383.0}, {"date": "2023-03-10", "close": 0.655, "volume": 654545.0}, {"date": "2023-03-13", "close": 0.68, "volume": 1549222.0}, {"date": "2023-03-14", "close": 0.665, "volume": 1711749.0}, {"date": "2023-03-15", "close": 0.705, "volume": 1574050.0}, {"date": "2023-03-16", "close": 0.675, "volume": 1241288.0}, {"date": "2023-03-17", "close": 0.675, "volume": 1244818.0}, {"date": "2023-03-20", "close": 0.735, "volume": 4290502.0}, {"date": "2023-03-21", "close": 0.725, "volume": 1533706.0}, {"date": "2023-03-22", "close": 0.71, "volume": 927022.0}, {"date": "2023-03-23", "close": 0.725, "volume": 1178493.0}, {"date": "2023-03-24", "close": 0.745, "volume": 1755284.0}, {"date": "2023-03-27", "close": 0.725, "volume": 975237.0}, {"date": "2023-03-28", "close": 0.705, "volume": 1062314.0}, {"date": "2023-03-29", "close": 0.74, "volume": 1331817.0}, {"date": "2023-03-30", "close": 0.78, "volume": 1937763.0}, {"date": "2023-03-31", "close": 0.795, "volume": 2035188.0}, {"date": "2023-04-03", "close": 0.77, "volume": 2511771.0}, {"date": "2023-04-04", "close": 0.79, "volume": 1094498.0}, {"date": "2023-04-05", "close": 0.815, "volume": 2711656.0}, {"date": "2023-04-06", "close": 0.805, "volume": 897157.0}, {"date": "2023-04-11", "close": 0.84, "volume": 2061039.0}, {"date": "2023-04-12", "close": 0.895, "volume": 2547256.0}, {"date": "2023-04-13", "close": 0.92, "volume": 3319575.0}, {"date": "2023-04-14", "close": 0.935, "volume": 3333131.0}, {"date": "2023-04-17", "close": 0.88, "volume": 2935879.0}, {"date": "2023-04-18", "close": 0.855, "volume": 1819768.0}, {"date": "2023-04-19", "close": 0.865, "volume": 1289496.0}, {"date": "2023-04-20", "close": 0.855, "volume": 1537064.0}, {"date": "2023-04-21", "close": 0.875, "volume": 652437.0}, {"date": "2023-04-24", "close": 0.85, "volume": 843453.0}, {"date": "2023-04-26", "close": 0.89, "volume": 1662384.0}, {"date": "2023-04-27", "close": 0.92, "volume": 1025433.0}, {"date": "2023-04-28", "close": 0.88, "volume": 1542216.0}, {"date": "2023-05-01", "close": 0.875, "volume": 1010112.0}, {"date": "2023-05-02", "close": 0.855, "volume": 903388.0}, {"date": "2023-05-03", "close": 0.88, "volume": 887825.0}, {"date": "2023-05-04", "close": 0.905, "volume": 1082185.0}, {"date": "2023-05-05", "close": 0.88, "volume": 927656.0}, {"date": "2023-05-08", "close": 0.87, "volume": 745386.0}, {"date": "2023-05-09", "close": 0.88, "volume": 439575.0}, {"date": "2023-05-10", "close": 0.89, "volume": 449930.0}, {"date": "2023-05-11", "close": 0.88, "volume": 1112131.0}, {"date": "2023-05-12", "close": 0.835, "volume": 1397076.0}, {"date": "2023-05-15", "close": 0.88, "volume": 845813.0}, {"date": "2023-05-16", "close": 0.87, "volume": 410610.0}, {"date": "2023-05-17", "close": 0.83, "volume": 731311.0}, {"date": "2023-05-18", "close": 0.795, "volume": 904131.0}, {"date": "2023-05-19", "close": 0.795, "volume": 1020974.0}, {"date": "2023-05-22", "close": 0.785, "volume": 614897.0}, {"date": "2023-05-23", "close": 0.77, "volume": 942983.0}, {"date": "2023-05-24", "close": 0.78, "volume": 472826.0}, {"date": "2023-05-25", "close": 0.755, "volume": 692227.0}, {"date": "2023-05-26", "close": 0.755, "volume": 846471.0}, {"date": "2023-05-29", "close": 0.76, "volume": 658503.0}, {"date": "2023-05-30", "close": 0.755, "volume": 270602.0}, {"date": "2023-05-31", "close": 0.735, "volume": 1050322.0}, {"date": "2023-06-01", "close": 0.74, "volume": 685988.0}, {"date": "2023-06-02", "close": 0.785, "volume": 713928.0}, {"date": "2023-06-05", "close": 0.755, "volume": 620115.0}, {"date": "2023-06-06", "close": 0.74, "volume": 621482.0}, {"date": "2023-06-07", "close": 0.72, "volume": 1308459.0}, {"date": "2023-06-08", "close": 0.71, "volume": 962786.0}, {"date": "2023-06-09", "close": 0.74, "volume": 997156.0}, {"date": "2023-06-13", "close": 0.72, "volume": 1028212.0}, {"date": "2023-06-14", "close": 0.715, "volume": 967701.0}, {"date": "2023-06-15", "close": 0.705, "volume": 756673.0}, {"date": "2023-06-16", "close": 0.735, "volume": 3009310.0}, {"date": "2023-06-19", "close": 0.735, "volume": 702680.0}, {"date": "2023-06-20", "close": 0.73, "volume": 435603.0}, {"date": "2023-06-21", "close": 0.72, "volume": 621725.0}, {"date": "2023-06-22", "close": 0.695, "volume": 744660.0}, {"date": "2023-06-23", "close": 0.68, "volume": 613419.0}, {"date": "2023-06-26", "close": 0.7, "volume": 768503.0}, {"date": "2023-06-27", "close": 0.705, "volume": 482840.0}, {"date": "2023-06-28", "close": 0.7, "volume": 872961.0}, {"date": "2023-06-29", "close": 0.7, "volume": 1116960.0}, {"date": "2023-06-30", "close": 0.705, "volume": 542484.0}, {"date": "2023-07-03", "close": 0.745, "volume": 798141.0}, {"date": "2023-07-04", "close": 0.775, "volume": 1093968.0}, {"date": "2023-07-05", "close": 0.76, "volume": 585149.0}, {"date": "2023-07-06", "close": 0.76, "volume": 465447.0}, {"date": "2023-07-07", "close": 0.74, "volume": 490090.0}, {"date": "2023-07-10", "close": 0.745, "volume": 571817.0}, {"date": "2023-07-11", "close": 0.785, "volume": 799639.0}, {"date": "2023-07-12", "close": 0.77, "volume": 832688.0}, {"date": "2023-07-13", "close": 0.8, "volume": 1164420.0}, {"date": "2023-07-14", "close": 0.795, "volume": 1502147.0}, {"date": "2023-07-17", "close": 0.8, "volume": 709662.0}, {"date": "2023-07-18", "close": 0.8, "volume": 722747.0}, {"date": "2023-07-19", "close": 0.815, "volume": 945871.0}, {"date": "2023-07-20", "close": 0.805, "volume": 612386.0}, {"date": "2023-07-21", "close": 0.78, "volume": 467127.0}, {"date": "2023-07-24", "close": 0.77, "volume": 454626.0}, {"date": "2023-07-25", "close": 0.765, "volume": 453566.0}, {"date": "2023-07-26", "close": 0.775, "volume": 459686.0}, {"date": "2023-07-27", "close": 0.77, "volume": 456585.0}, {"date": "2023-07-28", "close": 0.725, "volume": 1565866.0}, {"date": "2023-07-31", "close": 0.705, "volume": 1206577.0}, {"date": "2023-08-01", "close": 0.71, "volume": 480878.0}, {"date": "2023-08-02", "close": 0.71, "volume": 434818.0}, {"date": "2023-08-03", "close": 0.7, "volume": 845028.0}, {"date": "2023-08-04", "close": 0.695, "volume": 741791.0}, {"date": "2023-08-07", "close": 0.69, "volume": 493028.0}, {"date": "2023-08-08", "close": 0.665, "volume": 783677.0}, {"date": "2023-08-09", "close": 0.68, "volume": 586593.0}, {"date": "2023-08-10", "close": 0.66, "volume": 593723.0}, {"date": "2023-08-11", "close": 0.665, "volume": 693822.0}, {"date": "2023-08-14", "close": 0.66, "volume": 540183.0}, {"date": "2023-08-15", "close": 0.645, "volume": 737242.0}, {"date": "2023-08-16", "close": 0.64, "volume": 804511.0}, {"date": "2023-08-17", "close": 0.625, "volume": 614563.0}, {"date": "2023-08-18", "close": 0.645, "volume": 826353.0}, {"date": "2023-08-21", "close": 0.625, "volume": 750486.0}, {"date": "2023-08-22", "close": 0.65, "volume": 241063.0}, {"date": "2023-08-23", "close": 0.655, "volume": 392917.0}, {"date": "2023-08-24", "close": 0.665, "volume": 696990.0}, {"date": "2023-08-25", "close": 0.675, "volume": 627260.0}, {"date": "2023-08-28", "close": 0.65, "volume": 408753.0}, {"date": "2023-08-29", "close": 0.66, "volume": 435965.0}, {"date": "2023-08-30", "close": 0.685, "volume": 722289.0}, {"date": "2023-08-31", "close": 0.67, "volume": 480418.0}, {"date": "2023-09-01", "close": 0.655, "volume": 510796.0}, {"date": "2023-09-04", "close": 0.655, "volume": 841916.0}, {"date": "2023-09-05", "close": 0.65, "volume": 481490.0}, {"date": "2023-09-06", "close": 0.645, "volume": 558163.0}, {"date": "2023-09-07", "close": 0.625, "volume": 480011.0}, {"date": "2023-09-08", "close": 0.635, "volume": 581703.0}, {"date": "2023-09-11", "close": 0.625, "volume": 593488.0}, {"date": "2023-09-12", "close": 0.625, "volume": 470353.0}, {"date": "2023-09-13", "close": 0.62, "volume": 770927.0}, {"date": "2023-09-14", "close": 0.64, "volume": 439600.0}, {"date": "2023-09-15", "close": 0.65, "volume": 1306026.0}, {"date": "2023-09-18", "close": 0.64, "volume": 1002543.0}, {"date": "2023-09-19", "close": 0.63, "volume": 543739.0}, {"date": "2023-09-20", "close": 0.625, "volume": 732374.0}, {"date": "2023-09-21", "close": 0.605, "volume": 918477.0}, {"date": "2023-09-22", "close": 0.595, "volume": 564287.0}, {"date": "2023-09-25", "close": 0.595, "volume": 1077963.0}, {"date": "2023-09-26", "close": 0.575, "volume": 581083.0}, {"date": "2023-09-27", "close": 0.58, "volume": 692514.0}, {"date": "2023-09-28", "close": 0.605, "volume": 992405.0}, {"date": "2023-09-29", "close": 0.61, "volume": 528457.0}, {"date": "2023-10-02", "close": 0.61, "volume": 485244.0}, {"date": "2023-10-03", "close": 0.6, "volume": 750678.0}, {"date": "2023-10-04", "close": 0.59, "volume": 662480.0}, {"date": "2023-10-05", "close": 0.585, "volume": 500231.0}, {"date": "2023-10-06", "close": 0.595, "volume": 378002.0}, {"date": "2023-10-09", "close": 0.62, "volume": 2308933.0}, {"date": "2023-10-10", "close": 0.615, "volume": 601315.0}, {"date": "2023-10-11", "close": 0.605, "volume": 1008577.0}, {"date": "2023-10-12", "close": 0.63, "volume": 1812045.0}, {"date": "2023-10-13", "close": 0.615, "volume": 761598.0}, {"date": "2023-10-16", "close": 0.65, "volume": 925152.0}, {"date": "2023-10-17", "close": 0.63, "volume": 808642.0}, {"date": "2023-10-18", "close": 0.64, "volume": 1339820.0}, {"date": "2023-10-19", "close": 0.63, "volume": 1223940.0}, {"date": "2023-10-20", "close": 0.66, "volume": 1184717.0}, {"date": "2023-10-23", "close": 0.635, "volume": 798519.0}, {"date": "2023-10-24", "close": 0.63, "volume": 988285.0}, {"date": "2023-10-25", "close": 0.6, "volume": 1605380.0}, {"date": "2023-10-26", "close": 0.585, "volume": 721495.0}, {"date": "2023-10-27", "close": 0.59, "volume": 1692399.0}, {"date": "2023-10-30", "close": 0.6, "volume": 954895.0}, {"date": "2023-10-31", "close": 0.595, "volume": 1422091.0}, {"date": "2023-11-01", "close": 0.59, "volume": 811450.0}, {"date": "2023-11-02", "close": 0.59, "volume": 173976.0}, {"date": "2023-11-03", "close": 0.605, "volume": 876330.0}, {"date": "2023-11-06", "close": 0.635, "volume": 1478495.0}, {"date": "2023-11-07", "close": 0.62, "volume": 344527.0}, {"date": "2023-11-08", "close": 0.61, "volume": 640701.0}, {"date": "2023-11-09", "close": 0.62, "volume": 1166747.0}, {"date": "2023-11-10", "close": 0.62, "volume": 908887.0}, {"date": "2023-11-13", "close": 0.62, "volume": 497972.0}, {"date": "2023-11-14", "close": 0.63, "volume": 562596.0}, {"date": "2023-11-15", "close": 0.635, "volume": 1114951.0}, {"date": "2023-11-16", "close": 0.63, "volume": 530842.0}, {"date": "2023-11-17", "close": 0.65, "volume": 675861.0}, {"date": "2023-11-20", "close": 0.635, "volume": 835366.0}, {"date": "2023-11-21", "close": 0.64, "volume": 574496.0}, {"date": "2023-11-22", "close": 0.645, "volume": 433137.0}, {"date": "2023-11-23", "close": 0.645, "volume": 735668.0}, {"date": "2023-11-24", "close": 0.65, "volume": 290801.0}, {"date": "2023-11-27", "close": 0.65, "volume": 877018.0}, {"date": "2023-11-28", "close": 0.645, "volume": 699012.0}, {"date": "2023-11-29", "close": 0.685, "volume": 1759383.0}, {"date": "2023-11-30", "close": 0.67, "volume": 566317.0}, {"date": "2023-12-01", "close": 0.66, "volume": 483377.0}, {"date": "2023-12-04", "close": 0.725, "volume": 2307488.0}, {"date": "2023-12-05", "close": 0.68, "volume": 1238231.0}, {"date": "2023-12-06", "close": 0.655, "volume": 1025330.0}, {"date": "2023-12-07", "close": 0.65, "volume": 948973.0}, {"date": "2023-12-08", "close": 0.64, "volume": 1402545.0}, {"date": "2023-12-11", "close": 0.625, "volume": 1960360.0}, {"date": "2023-12-12", "close": 0.62, "volume": 769323.0}, {"date": "2023-12-13", "close": 0.635, "volume": 713090.0}, {"date": "2023-12-14", "close": 0.665, "volume": 1201697.0}, {"date": "2023-12-15", "close": 0.65, "volume": 1206899.0}, {"date": "2023-12-18", "close": 0.645, "volume": 888853.0}, {"date": "2023-12-19", "close": 0.665, "volume": 503414.0}, {"date": "2023-12-20", "close": 0.66, "volume": 917333.0}, {"date": "2023-12-21", "close": 0.67, "volume": 653052.0}, {"date": "2023-12-22", "close": 0.66, "volume": 486735.0}, {"date": "2023-12-27", "close": 0.67, "volume": 989914.0}, {"date": "2023-12-28", "close": 0.67, "volume": 442910.0}, {"date": "2023-12-29", "close": 0.655, "volume": 772833.0}, {"date": "2024-01-02", "close": 0.66, "volume": 291613.0}, {"date": "2024-01-03", "close": 0.655, "volume": 1355872.0}, {"date": "2024-01-04", "close": 0.64, "volume": 456939.0}, {"date": "2024-01-05", "close": 0.65, "volume": 492237.0}, {"date": "2024-01-08", "close": 0.65, "volume": 998887.0}, {"date": "2024-01-09", "close": 0.645, "volume": 644441.0}, {"date": "2024-01-10", "close": 0.63, "volume": 719560.0}, {"date": "2024-01-11", "close": 0.625, "volume": 483860.0}, {"date": "2024-01-12", "close": 0.635, "volume": 374153.0}, {"date": "2024-01-15", "close": 0.635, "volume": 849566.0}, {"date": "2024-01-16", "close": 0.615, "volume": 975654.0}, {"date": "2024-01-17", "close": 0.585, "volume": 3572802.0}, {"date": "2024-01-18", "close": 0.565, "volume": 1895703.0}, {"date": "2024-01-19", "close": 0.56, "volume": 1441930.0}, {"date": "2024-01-22", "close": 0.555, "volume": 1903676.0}, {"date": "2024-01-23", "close": 0.55, "volume": 1011667.0}, {"date": "2024-01-24", "close": 0.565, "volume": 707845.0}, {"date": "2024-01-25", "close": 0.55, "volume": 546300.0}, {"date": "2024-01-29", "close": 0.545, "volume": 1325434.0}, {"date": "2024-01-30", "close": 0.56, "volume": 575468.0}, {"date": "2024-01-31", "close": 0.57, "volume": 734321.0}, {"date": "2024-02-01", "close": 0.575, "volume": 521488.0}, {"date": "2024-02-02", "close": 0.57, "volume": 1100243.0}, {"date": "2024-02-05", "close": 0.55, "volume": 1022739.0}, {"date": "2024-02-06", "close": 0.55, "volume": 480897.0}, {"date": "2024-02-07", "close": 0.55, "volume": 227485.0}, {"date": "2024-02-08", "close": 0.54, "volume": 702061.0}, {"date": "2024-02-09", "close": 0.535, "volume": 388441.0}, {"date": "2024-02-12", "close": 0.55, "volume": 694356.0}, {"date": "2024-02-13", "close": 0.54, "volume": 487485.0}, {"date": "2024-02-14", "close": 0.52, "volume": 660149.0}, {"date": "2024-02-15", "close": 0.525, "volume": 1319688.0}, {"date": "2024-02-16", "close": 0.535, "volume": 857188.0}, {"date": "2024-02-19", "close": 0.545, "volume": 692086.0}, {"date": "2024-02-20", "close": 0.53, "volume": 397322.0}, {"date": "2024-02-21", "close": 0.5, "volume": 1804045.0}, {"date": "2024-02-22", "close": 0.485, "volume": 2270976.0}, {"date": "2024-02-23", "close": 0.485, "volume": 596642.0}, {"date": "2024-02-26", "close": 0.5, "volume": 656728.0}, {"date": "2024-02-27", "close": 0.485, "volume": 659457.0}, {"date": "2024-02-28", "close": 0.485, "volume": 341527.0}, {"date": "2024-02-29", "close": 0.48, "volume": 597413.0}, {"date": "2024-03-01", "close": 0.49, "volume": 801466.0}, {"date": "2024-03-04", "close": 0.51, "volume": 1626789.0}, {"date": "2024-03-05", "close": 0.56, "volume": 1525735.0}, {"date": "2024-03-06", "close": 0.55, "volume": 912120.0}, {"date": "2024-03-07", "close": 0.585, "volume": 3419528.0}, {"date": "2024-03-08", "close": 0.585, "volume": 1493755.0}, {"date": "2024-03-11", "close": 0.595, "volume": 2220927.0}, {"date": "2024-03-12", "close": 0.605, "volume": 746679.0}, {"date": "2024-03-13", "close": 0.58, "volume": 1067201.0}, {"date": "2024-03-14", "close": 0.585, "volume": 1318766.0}, {"date": "2024-03-15", "close": 0.61, "volume": 2221359.0}, {"date": "2024-03-18", "close": 0.59, "volume": 484033.0}, {"date": "2024-03-19", "close": 0.58, "volume": 535034.0}, {"date": "2024-03-20", "close": 0.57, "volume": 482449.0}, {"date": "2024-03-21", "close": 0.6, "volume": 1012888.0}, {"date": "2024-03-22", "close": 0.6, "volume": 950056.0}, {"date": "2024-03-25", "close": 0.6, "volume": 592819.0}, {"date": "2024-03-26", "close": 0.59, "volume": 370573.0}, {"date": "2024-03-27", "close": 0.58, "volume": 687751.0}, {"date": "2024-03-28", "close": 0.625, "volume": 1518177.0}, {"date": "2024-04-02", "close": 0.655, "volume": 2137984.0}, {"date": "2024-04-03", "close": 0.655, "volume": 1681468.0}, {"date": "2024-04-04", "close": 0.645, "volume": 1283211.0}, {"date": "2024-04-05", "close": 0.65, "volume": 575047.0}, {"date": "2024-04-08", "close": 0.655, "volume": 1399136.0}, {"date": "2024-04-09", "close": 0.655, "volume": 621859.0}, {"date": "2024-04-10", "close": 0.66, "volume": 443675.0}, {"date": "2024-04-11", "close": 0.65, "volume": 609413.0}, {"date": "2024-04-12", "close": 0.695, "volume": 2512436.0}, {"date": "2024-04-15", "close": 0.665, "volume": 892091.0}, {"date": "2024-04-16", "close": 0.66, "volume": 1043575.0}, {"date": "2024-04-17", "close": 0.69, "volume": 732552.0}, {"date": "2024-04-18", "close": 0.68, "volume": 551861.0}, {"date": "2024-04-19", "close": 0.665, "volume": 1629308.0}, {"date": "2024-04-22", "close": 0.66, "volume": 858503.0}, {"date": "2024-04-23", "close": 0.64, "volume": 1725833.0}, {"date": "2024-04-24", "close": 0.655, "volume": 904756.0}, {"date": "2024-04-26", "close": 0.645, "volume": 1484040.0}, {"date": "2024-04-29", "close": 0.645, "volume": 1019045.0}, {"date": "2024-04-30", "close": 0.625, "volume": 991076.0}, {"date": "2024-05-01", "close": 0.59, "volume": 917029.0}, {"date": "2024-05-02", "close": 0.585, "volume": 1122385.0}, {"date": "2024-05-03", "close": 0.575, "volume": 1920039.0}, {"date": "2024-05-06", "close": 0.575, "volume": 1507861.0}, {"date": "2024-05-07", "close": 0.6, "volume": 1015610.0}, {"date": "2024-05-08", "close": 0.59, "volume": 335273.0}, {"date": "2024-05-09", "close": 0.57, "volume": 1893902.0}, {"date": "2024-05-10", "close": 0.6, "volume": 1037639.0}, {"date": "2024-05-13", "close": 0.585, "volume": 915407.0}, {"date": "2024-05-14", "close": 0.595, "volume": 354598.0}, {"date": "2024-05-15", "close": 0.595, "volume": 254229.0}, {"date": "2024-05-16", "close": 0.615, "volume": 733250.0}, {"date": "2024-05-17", "close": 0.62, "volume": 735291.0}, {"date": "2024-05-20", "close": 0.635, "volume": 701434.0}, {"date": "2024-05-21", "close": 0.63, "volume": 988404.0}, {"date": "2024-05-22", "close": 0.625, "volume": 865998.0}, {"date": "2024-05-23", "close": 0.585, "volume": 1033926.0}, {"date": "2024-05-24", "close": 0.57, "volume": 868204.0}, {"date": "2024-05-27", "close": 0.575, "volume": 876576.0}, {"date": "2024-05-28", "close": 0.565, "volume": 939140.0}, {"date": "2024-05-29", "close": 0.565, "volume": 1017983.0}, {"date": "2024-05-30", "close": 0.555, "volume": 869785.0}, {"date": "2024-05-31", "close": 0.56, "volume": 418318.0}, {"date": "2024-06-03", "close": 0.555, "volume": 421286.0}, {"date": "2024-06-04", "close": 0.535, "volume": 1418318.0}, {"date": "2024-06-05", "close": 0.54, "volume": 644184.0}, {"date": "2024-06-06", "close": 0.555, "volume": 469772.0}, {"date": "2024-06-07", "close": 0.56, "volume": 405935.0}, {"date": "2024-06-11", "close": 0.54, "volume": 2191460.0}, {"date": "2024-06-12", "close": 0.52, "volume": 677888.0}, {"date": "2024-06-13", "close": 0.515, "volume": 750715.0}, {"date": "2024-06-14", "close": 0.5, "volume": 824653.0}, {"date": "2024-06-17", "close": 0.495, "volume": 775942.0}, {"date": "2024-06-18", "close": 0.535, "volume": 1350006.0}, {"date": "2024-06-19", "close": 0.52, "volume": 235254.0}, {"date": "2024-06-20", "close": 0.535, "volume": 660401.0}, {"date": "2024-06-21", "close": 0.57, "volume": 2231524.0}, {"date": "2024-06-24", "close": 0.54, "volume": 1013878.0}, {"date": "2024-06-25", "close": 0.53, "volume": 848371.0}, {"date": "2024-06-26", "close": 0.515, "volume": 1443496.0}, {"date": "2024-06-27", "close": 0.505, "volume": 959125.0}, {"date": "2024-06-28", "close": 0.5, "volume": 1900198.0}, {"date": "2024-07-01", "close": 0.485, "volume": 1220252.0}, {"date": "2024-07-02", "close": 0.485, "volume": 856075.0}, {"date": "2024-07-03", "close": 0.49, "volume": 617186.0}, {"date": "2024-07-04", "close": 0.515, "volume": 924393.0}, {"date": "2024-07-05", "close": 0.51, "volume": 974621.0}, {"date": "2024-07-08", "close": 0.51, "volume": 1521338.0}, {"date": "2024-07-09", "close": 0.515, "volume": 546725.0}, {"date": "2024-07-10", "close": 0.515, "volume": 1875165.0}, {"date": "2024-07-11", "close": 0.53, "volume": 1752237.0}, {"date": "2024-07-12", "close": 0.55, "volume": 1220461.0}, {"date": "2024-07-15", "close": 0.535, "volume": 1314156.0}, {"date": "2024-07-16", "close": 0.54, "volume": 682356.0}, {"date": "2024-07-17", "close": 0.555, "volume": 1361892.0}, {"date": "2024-07-18", "close": 0.55, "volume": 857375.0}, {"date": "2024-07-19", "close": 0.525, "volume": 735572.0}, {"date": "2024-07-22", "close": 0.52, "volume": 1208170.0}, {"date": "2024-07-23", "close": 0.505, "volume": 698319.0}, {"date": "2024-07-24", "close": 0.525, "volume": 643144.0}, {"date": "2024-07-25", "close": 0.5, "volume": 2177172.0}, {"date": "2024-07-26", "close": 0.48, "volume": 2583527.0}, {"date": "2024-07-29", "close": 0.455, "volume": 2305061.0}, {"date": "2024-07-30", "close": 0.44, "volume": 6099915.0}, {"date": "2024-07-31", "close": 0.435, "volume": 3724025.0}, {"date": "2024-08-01", "close": 0.44, "volume": 4835660.0}, {"date": "2024-08-02", "close": 0.415, "volume": 7499302.0}, {"date": "2024-08-05", "close": 0.4, "volume": 4247606.0}, {"date": "2024-08-06", "close": 0.4, "volume": 2060258.0}, {"date": "2024-08-07", "close": 0.435, "volume": 2805821.0}, {"date": "2024-08-08", "close": 0.415, "volume": 4717783.0}, {"date": "2024-08-09", "close": 0.43, "volume": 1018828.0}, {"date": "2024-08-12", "close": 0.43, "volume": 629458.0}, {"date": "2024-08-13", "close": 0.435, "volume": 553674.0}, {"date": "2024-08-14", "close": 0.435, "volume": 505666.0}, {"date": "2024-08-15", "close": 0.42, "volume": 796346.0}, {"date": "2024-08-16", "close": 0.42, "volume": 893910.0}, {"date": "2024-08-19", "close": 0.435, "volume": 872327.0}, {"date": "2024-08-20", "close": 0.43, "volume": 857492.0}, {"date": "2024-08-21", "close": 0.44, "volume": 963265.0}, {"date": "2024-08-22", "close": 0.435, "volume": 511130.0}, {"date": "2024-08-23", "close": 0.42, "volume": 479431.0}, {"date": "2024-08-26", "close": 0.4, "volume": 4097000.0}, {"date": "2024-08-27", "close": 0.415, "volume": 608021.0}, {"date": "2024-08-28", "close": 0.42, "volume": 1160367.0}, {"date": "2024-08-29", "close": 0.42, "volume": 1305999.0}, {"date": "2024-08-30", "close": 0.425, "volume": 459567.0}, {"date": "2024-09-02", "close": 0.4, "volume": 2183265.0}, {"date": "2024-09-03", "close": 0.395, "volume": 398396.0}, {"date": "2024-09-04", "close": 0.385, "volume": 1551699.0}, {"date": "2024-09-05", "close": 0.395, "volume": 774017.0}, {"date": "2024-09-06", "close": 0.4, "volume": 543231.0}, {"date": "2024-09-09", "close": 0.385, "volume": 843045.0}, {"date": "2024-09-10", "close": 0.39, "volume": 465111.0}, {"date": "2024-09-11", "close": 0.395, "volume": 589839.0}, {"date": "2024-09-12", "close": 0.405, "volume": 544792.0}, {"date": "2024-09-13", "close": 0.435, "volume": 1000954.0}, {"date": "2024-09-16", "close": 0.44, "volume": 983390.0}, {"date": "2024-09-17", "close": 0.43, "volume": 532332.0}, {"date": "2024-09-18", "close": 0.435, "volume": 532319.0}, {"date": "2024-09-19", "close": 0.43, "volume": 1128042.0}, {"date": "2024-09-20", "close": 0.445, "volume": 1529164.0}, {"date": "2024-09-23", "close": 0.43, "volume": 971370.0}, {"date": "2024-09-24", "close": 0.455, "volume": 1356711.0}, {"date": "2024-09-25", "close": 0.475, "volume": 1347871.0}, {"date": "2024-09-26", "close": 0.47, "volume": 684557.0}, {"date": "2024-09-27", "close": 0.47, "volume": 630424.0}, {"date": "2024-09-30", "close": 0.45, "volume": 493461.0}, {"date": "2024-10-01", "close": 0.43, "volume": 476407.0}, {"date": "2024-10-02", "close": 0.44, "volume": 1585413.0}, {"date": "2024-10-03", "close": 0.435, "volume": 484207.0}, {"date": "2024-10-04", "close": 0.445, "volume": 1353956.0}, {"date": "2024-10-07", "close": 0.455, "volume": 916958.0}, {"date": "2024-10-08", "close": 0.455, "volume": 566695.0}, {"date": "2024-10-09", "close": 0.44, "volume": 689102.0}, {"date": "2024-10-10", "close": 0.46, "volume": 723834.0}, {"date": "2024-10-11", "close": 0.475, "volume": 873852.0}, {"date": "2024-10-14", "close": 0.485, "volume": 2058287.0}, {"date": "2024-10-15", "close": 0.5, "volume": 3207493.0}, {"date": "2024-10-16", "close": 0.53, "volume": 3611204.0}, {"date": "2024-10-17", "close": 0.54, "volume": 1178780.0}, {"date": "2024-10-18", "close": 0.545, "volume": 1885689.0}, {"date": "2024-10-21", "close": 0.585, "volume": 2322785.0}, {"date": "2024-10-22", "close": 0.585, "volume": 1547896.0}, {"date": "2024-10-23", "close": 0.595, "volume": 2788736.0}, {"date": "2024-10-24", "close": 0.585, "volume": 1486832.0}, {"date": "2024-10-25", "close": 0.61, "volume": 1720611.0}, {"date": "2024-10-28", "close": 0.57, "volume": 2513614.0}, {"date": "2024-10-29", "close": 0.575, "volume": 1284615.0}, {"date": "2024-10-30", "close": 0.555, "volume": 1810289.0}, {"date": "2024-10-31", "close": 0.57, "volume": 1158072.0}, {"date": "2024-11-01", "close": 0.55, "volume": 1227499.0}, {"date": "2024-11-04", "close": 0.53, "volume": 1139108.0}, {"date": "2024-11-05", "close": 0.545, "volume": 620464.0}, {"date": "2024-11-06", "close": 0.525, "volume": 968769.0}, {"date": "2024-11-07", "close": 0.5, "volume": 1511555.0}, {"date": "2024-11-08", "close": 0.515, "volume": 880886.0}, {"date": "2024-11-11", "close": 0.52, "volume": 842966.0}, {"date": "2024-11-12", "close": 0.495, "volume": 1485972.0}, {"date": "2024-11-13", "close": 0.485, "volume": 734085.0}, {"date": "2024-11-14", "close": 0.47, "volume": 1094610.0}, {"date": "2024-11-15", "close": 0.49, "volume": 493560.0}, {"date": "2024-11-18", "close": 0.485, "volume": 927868.0}, {"date": "2024-11-19", "close": 0.5, "volume": 1185658.0}, {"date": "2024-11-20", "close": 0.495, "volume": 719307.0}, {"date": "2024-11-21", "close": 0.5, "volume": 854314.0}, {"date": "2024-11-22", "close": 0.515, "volume": 1668227.0}, {"date": "2024-11-25", "close": 0.505, "volume": 1695827.0}, {"date": "2024-11-26", "close": 0.495, "volume": 388081.0}, {"date": "2024-11-27", "close": 0.49, "volume": 327145.0}, {"date": "2024-11-28", "close": 0.475, "volume": 621921.0}, {"date": "2024-11-29", "close": 0.495, "volume": 860039.0}, {"date": "2024-12-02", "close": 0.48, "volume": 507218.0}, {"date": "2024-12-03", "close": 0.485, "volume": 390964.0}, {"date": "2024-12-04", "close": 0.515, "volume": 739249.0}, {"date": "2024-12-05", "close": 0.52, "volume": 968974.0}, {"date": "2024-12-06", "close": 0.5, "volume": 563352.0}, {"date": "2024-12-09", "close": 0.495, "volume": 587422.0}, {"date": "2024-12-10", "close": 0.525, "volume": 945812.0}, {"date": "2024-12-11", "close": 0.535, "volume": 1317634.0}, {"date": "2024-12-12", "close": 0.55, "volume": 1233505.0}, {"date": "2024-12-13", "close": 0.525, "volume": 713088.0}, {"date": "2024-12-16", "close": 0.505, "volume": 761557.0}, {"date": "2024-12-17", "close": 0.51, "volume": 744948.0}, {"date": "2024-12-18", "close": 0.515, "volume": 394660.0}, {"date": "2024-12-19", "close": 0.505, "volume": 910700.0}, {"date": "2024-12-20", "close": 0.505, "volume": 1905353.0}, {"date": "2024-12-23", "close": 0.5, "volume": 595333.0}, {"date": "2024-12-24", "close": 0.505, "volume": 219574.0}, {"date": "2024-12-27", "close": 0.515, "volume": 414259.0}, {"date": "2024-12-30", "close": 0.51, "volume": 330201.0}, {"date": "2024-12-31", "close": 0.51, "volume": 225257.0}, {"date": "2025-01-02", "close": 0.53, "volume": 387183.0}, {"date": "2025-01-03", "close": 0.53, "volume": 656832.0}, {"date": "2025-01-06", "close": 0.525, "volume": 334952.0}, {"date": "2025-01-07", "close": 0.515, "volume": 526093.0}, {"date": "2025-01-08", "close": 0.525, "volume": 293767.0}, {"date": "2025-01-09", "close": 0.53, "volume": 1045044.0}, {"date": "2025-01-10", "close": 0.525, "volume": 1566070.0}, {"date": "2025-01-13", "close": 0.48, "volume": 2794752.0}, {"date": "2025-01-14", "close": 0.485, "volume": 2227409.0}, {"date": "2025-01-15", "close": 0.485, "volume": 2231478.0}, {"date": "2025-01-16", "close": 0.52, "volume": 1740840.0}, {"date": "2025-01-17", "close": 0.535, "volume": 1185226.0}, {"date": "2025-01-20", "close": 0.535, "volume": 901730.0}, {"date": "2025-01-21", "close": 0.53, "volume": 1005413.0}, {"date": "2025-01-22", "close": 0.52, "volume": 924889.0}, {"date": "2025-01-23", "close": 0.525, "volume": 1778554.0}, {"date": "2025-01-24", "close": 0.535, "volume": 1776343.0}, {"date": "2025-01-28", "close": 0.53, "volume": 957222.0}, {"date": "2025-01-29", "close": 0.565, "volume": 1343450.0}, {"date": "2025-01-30", "close": 0.57, "volume": 1133577.0}, {"date": "2025-01-31", "close": 0.59, "volume": 810031.0}, {"date": "2025-02-03", "close": 0.585, "volume": 957558.0}, {"date": "2025-02-04", "close": 0.575, "volume": 682777.0}, {"date": "2025-02-05", "close": 0.585, "volume": 1806134.0}, {"date": "2025-02-06", "close": 0.585, "volume": 1150390.0}, {"date": "2025-02-07", "close": 0.59, "volume": 868338.0}, {"date": "2025-02-10", "close": 0.585, "volume": 328243.0}, {"date": "2025-02-11", "close": 0.61, "volume": 2034178.0}, {"date": "2025-02-12", "close": 0.615, "volume": 1993240.0}, {"date": "2025-02-13", "close": 0.625, "volume": 1042234.0}, {"date": "2025-02-14", "close": 0.64, "volume": 1369431.0}, {"date": "2025-02-17", "close": 0.64, "volume": 931327.0}, {"date": "2025-02-18", "close": 0.625, "volume": 608476.0}, {"date": "2025-02-19", "close": 0.62, "volume": 637675.0}, {"date": "2025-02-20", "close": 0.635, "volume": 981263.0}, {"date": "2025-02-21", "close": 0.63, "volume": 1553127.0}, {"date": "2025-02-24", "close": 0.645, "volume": 1360837.0}, {"date": "2025-02-25", "close": 0.65, "volume": 1116790.0}, {"date": "2025-02-26", "close": 0.63, "volume": 620110.0}, {"date": "2025-02-27", "close": 0.63, "volume": 303356.0}, {"date": "2025-02-28", "close": 0.615, "volume": 585963.0}, {"date": "2025-03-03", "close": 0.61, "volume": 761088.0}, {"date": "2025-03-04", "close": 0.605, "volume": 571349.0}, {"date": "2025-03-05", "close": 0.61, "volume": 567495.0}, {"date": "2025-03-06", "close": 0.64, "volume": 1083542.0}, {"date": "2025-03-07", "close": 0.63, "volume": 636610.0}, {"date": "2025-03-10", "close": 0.635, "volume": 336022.0}, {"date": "2025-03-11", "close": 0.58, "volume": 2831886.0}, {"date": "2025-03-12", "close": 0.595, "volume": 559356.0}, {"date": "2025-03-13", "close": 0.605, "volume": 799071.0}, {"date": "2025-03-14", "close": 0.625, "volume": 1201027.0}, {"date": "2025-03-17", "close": 0.63, "volume": 542376.0}, {"date": "2025-03-18", "close": 0.62, "volume": 573378.0}, {"date": "2025-03-19", "close": 0.625, "volume": 1086830.0}, {"date": "2025-03-20", "close": 0.63, "volume": 1249322.0}, {"date": "2025-03-21", "close": 0.62, "volume": 1825325.0}, {"date": "2025-03-24", "close": 0.615, "volume": 504850.0}, {"date": "2025-03-25", "close": 0.645, "volume": 1076428.0}, {"date": "2025-03-26", "close": 0.67, "volume": 1360437.0}, {"date": "2025-03-27", "close": 0.65, "volume": 600540.0}, {"date": "2025-03-28", "close": 0.67, "volume": 2249175.0}, {"date": "2025-03-31", "close": 0.7, "volume": 1843333.0}, {"date": "2025-04-01", "close": 0.69, "volume": 720264.0}, {"date": "2025-04-02", "close": 0.685, "volume": 981674.0}, {"date": "2025-04-03", "close": 0.675, "volume": 1498199.0}, {"date": "2025-04-04", "close": 0.65, "volume": 1200986.0}, {"date": "2025-04-07", "close": 0.61, "volume": 2330170.0}, {"date": "2025-04-08", "close": 0.65, "volume": 1745046.0}, {"date": "2025-04-09", "close": 0.625, "volume": 929685.0}, {"date": "2025-04-10", "close": 0.675, "volume": 1465148.0}, {"date": "2025-04-11", "close": 0.7, "volume": 2081529.0}, {"date": "2025-04-14", "close": 0.73, "volume": 2684072.0}, {"date": "2025-04-15", "close": 0.735, "volume": 1688019.0}, {"date": "2025-04-16", "close": 0.775, "volume": 1429801.0}, {"date": "2025-04-17", "close": 0.765, "volume": 2416557.0}, {"date": "2025-04-22", "close": 0.825, "volume": 2773320.0}, {"date": "2025-04-23", "close": 0.735, "volume": 2884232.0}, {"date": "2025-04-24", "close": 0.75, "volume": 1053140.0}, {"date": "2025-04-28", "close": 0.78, "volume": 2573204.0}, {"date": "2025-04-29", "close": 0.845, "volume": 3590978.0}, {"date": "2025-04-30", "close": 0.805, "volume": 3215421.0}, {"date": "2025-05-01", "close": 0.78, "volume": 1201637.0}, {"date": "2025-05-02", "close": 0.795, "volume": 2362292.0}, {"date": "2025-05-05", "close": 0.79, "volume": 1499257.0}, {"date": "2025-05-06", "close": 0.815, "volume": 5082848.0}, {"date": "2025-05-07", "close": 0.79, "volume": 3246656.0}, {"date": "2025-05-08", "close": 0.81, "volume": 2323044.0}, {"date": "2025-05-09", "close": 0.79, "volume": 1657388.0}, {"date": "2025-05-12", "close": 0.785, "volume": 2018099.0}, {"date": "2025-05-13", "close": 0.73, "volume": 2222916.0}, {"date": "2025-05-14", "close": 0.73, "volume": 4639757.0}, {"date": "2025-05-15", "close": 0.71, "volume": 1983982.0}, {"date": "2025-05-16", "close": 0.72, "volume": 1161320.0}, {"date": "2025-05-19", "close": 0.715, "volume": 1718909.0}, {"date": "2025-05-20", "close": 0.71, "volume": 1326227.0}, {"date": "2025-05-21", "close": 0.715, "volume": 1316318.0}, {"date": "2025-05-22", "close": 0.73, "volume": 1442392.0}, {"date": "2025-05-23", "close": 0.735, "volume": 1293501.0}, {"date": "2025-05-26", "close": 0.755, "volume": 1994604.0}, {"date": "2025-05-27", "close": 0.735, "volume": 785418.0}, {"date": "2025-05-28", "close": 0.735, "volume": 1002791.0}, {"date": "2025-05-29", "close": 0.75, "volume": 1018837.0}, {"date": "2025-05-30", "close": 0.77, "volume": 2161653.0}, {"date": "2025-06-02", "close": 0.78, "volume": 2900970.0}, {"date": "2025-06-03", "close": 0.77, "volume": 3581139.0}, {"date": "2025-06-04", "close": 0.77, "volume": 2501688.0}, {"date": "2025-06-05", "close": 0.78, "volume": 2228192.0}, {"date": "2025-06-06", "close": 0.755, "volume": 1319457.0}, {"date": "2025-06-10", "close": 0.73, "volume": 2126211.0}, {"date": "2025-06-11", "close": 0.745, "volume": 647433.0}, {"date": "2025-06-12", "close": 0.74, "volume": 1151249.0}, {"date": "2025-06-13", "close": 0.76, "volume": 1837235.0}, {"date": "2025-06-16", "close": 0.755, "volume": 1754675.0}, {"date": "2025-06-17", "close": 0.765, "volume": 854968.0}, {"date": "2025-06-18", "close": 0.745, "volume": 1432459.0}, {"date": "2025-06-19", "close": 0.725, "volume": 1811459.0}, {"date": "2025-06-20", "close": 0.725, "volume": 2847699.0}, {"date": "2025-06-23", "close": 0.725, "volume": 1436827.0}, {"date": "2025-06-24", "close": 0.75, "volume": 1446885.0}, {"date": "2025-06-25", "close": 0.73, "volume": 2313233.0}, {"date": "2025-06-26", "close": 0.725, "volume": 1866130.0}, {"date": "2025-06-27", "close": 0.725, "volume": 1356200.0}, {"date": "2025-06-30", "close": 0.715, "volume": 1593644.0}, {"date": "2025-07-01", "close": 0.715, "volume": 881773.0}, {"date": "2025-07-02", "close": 0.705, "volume": 603902.0}, {"date": "2025-07-03", "close": 0.695, "volume": 2330711.0}, {"date": "2025-07-04", "close": 0.69, "volume": 1184669.0}, {"date": "2025-07-07", "close": 0.67, "volume": 1250922.0}, {"date": "2025-07-08", "close": 0.7, "volume": 2397901.0}, {"date": "2025-07-09", "close": 0.7, "volume": 2159278.0}, {"date": "2025-07-10", "close": 0.67, "volume": 1547470.0}, {"date": "2025-07-11", "close": 0.66, "volume": 1825488.0}, {"date": "2025-07-14", "close": 0.68, "volume": 1447956.0}, {"date": "2025-07-15", "close": 0.665, "volume": 2614752.0}, {"date": "2025-07-16", "close": 0.675, "volume": 1582196.0}, {"date": "2025-07-17", "close": 0.65, "volume": 1233242.0}, {"date": "2025-07-18", "close": 0.65, "volume": 1767135.0}, {"date": "2025-07-21", "close": 0.65, "volume": 695905.0}, {"date": "2025-07-22", "close": 0.655, "volume": 2373037.0}, {"date": "2025-07-23", "close": 0.69, "volume": 2816599.0}, {"date": "2025-07-24", "close": 0.7, "volume": 2977416.0}, {"date": "2025-07-25", "close": 0.71, "volume": 2734795.0}, {"date": "2025-07-28", "close": 0.72, "volume": 2098528.0}, {"date": "2025-07-29", "close": 0.71, "volume": 2399464.0}, {"date": "2025-07-30", "close": 0.755, "volume": 1718339.0}, {"date": "2025-07-31", "close": 0.715, "volume": 3123744.0}, {"date": "2025-08-01", "close": 0.7, "volume": 3152395.0}, {"date": "2025-08-04", "close": 0.705, "volume": 2214720.0}, {"date": "2025-08-05", "close": 0.735, "volume": 5199627.0}, {"date": "2025-08-06", "close": 0.775, "volume": 7959794.0}, {"date": "2025-08-07", "close": 0.83, "volume": 5355322.0}, {"date": "2025-08-08", "close": 0.845, "volume": 5485625.0}, {"date": "2025-08-11", "close": 0.89, "volume": 2790514.0}, {"date": "2025-08-12", "close": 0.805, "volume": 7429777.0}, {"date": "2025-08-13", "close": 0.82, "volume": 5615747.0}, {"date": "2025-08-14", "close": 0.835, "volume": 8118330.0}, {"date": "2025-08-15", "close": 0.88, "volume": 5020079.0}, {"date": "2025-08-18", "close": 0.945, "volume": 8113500.0}, {"date": "2025-08-19", "close": 0.93, "volume": 3370892.0}, {"date": "2025-08-20", "close": 0.91, "volume": 4206572.0}, {"date": "2025-08-21", "close": 0.925, "volume": 3428558.0}, {"date": "2025-08-22", "close": 0.915, "volume": 5180393.0}, {"date": "2025-08-25", "close": 0.985, "volume": 10467313.0}, {"date": "2025-08-26", "close": 0.965, "volume": 6326577.0}, {"date": "2025-08-27", "close": 1.04, "volume": 7693781.0}, {"date": "2025-08-28", "close": 1.05, "volume": 6287204.0}, {"date": "2025-08-29", "close": 1.05, "volume": 9269087.0}, {"date": "2025-09-01", "close": 1.125, "volume": 7341682.0}, {"date": "2025-09-02", "close": 1.145, "volume": 5548835.0}, {"date": "2025-09-03", "close": 1.175, "volume": 15318791.0}, {"date": "2025-09-04", "close": 1.13, "volume": 11186380.0}, {"date": "2025-09-05", "close": 1.12, "volume": 10863191.0}, {"date": "2025-09-08", "close": 1.145, "volume": 4649493.0}, {"date": "2025-09-09", "close": 1.15, "volume": 6713762.0}, {"date": "2025-09-10", "close": 1.075, "volume": 9512709.0}, {"date": "2025-09-11", "close": 1.04, "volume": 9768408.0}, {"date": "2025-09-12", "close": 1.035, "volume": 4086040.0}, {"date": "2025-09-15", "close": 1.03, "volume": 5306262.0}, {"date": "2025-09-16", "close": 1.015, "volume": 3772234.0}, {"date": "2025-09-17", "close": 1.025, "volume": 3302744.0}, {"date": "2025-09-18", "close": 1.025, "volume": 3706434.0}, {"date": "2025-09-19", "close": 1.06, "volume": 61832870.0}, {"date": "2025-09-22", "close": 1.15, "volume": 12080027.0}, {"date": "2025-09-23", "close": 1.195, "volume": 13070740.0}, {"date": "2025-09-24", "close": 1.22, "volume": 11767007.0}, {"date": "2025-09-25", "close": 1.095, "volume": 9624745.0}, {"date": "2025-09-26", "close": 1.12, "volume": 4697868.0}, {"date": "2025-09-29", "close": 1.155, "volume": 7753137.0}, {"date": "2025-09-30", "close": 1.145, "volume": 7975684.0}, {"date": "2025-10-01", "close": 1.16, "volume": 43868837.0}, {"date": "2025-10-02", "close": 1.19, "volume": 9682180.0}, {"date": "2025-10-03", "close": 1.155, "volume": 7758174.0}, {"date": "2025-10-06", "close": 1.18, "volume": 7169679.0}, {"date": "2025-10-07", "close": 1.18, "volume": 12095802.0}, {"date": "2025-10-08", "close": 1.185, "volume": 5911285.0}, {"date": "2025-10-09", "close": 1.16, "volume": 7306768.0}, {"date": "2025-10-10", "close": 1.075, "volume": 9361975.0}, {"date": "2025-10-13", "close": 1.13, "volume": 12754571.0}, {"date": "2025-10-14", "close": 1.18, "volume": 9131462.0}, {"date": "2025-10-15", "close": 1.155, "volume": 5735263.0}, {"date": "2025-10-16", "close": 1.14, "volume": 6055227.0}, {"date": "2025-10-17", "close": 1.12, "volume": 5591505.0}, {"date": "2025-10-20", "close": 1.08, "volume": 7611704.0}, {"date": "2025-10-21", "close": 1.09, "volume": 6229319.0}, {"date": "2025-10-22", "close": 1.05, "volume": 12053977.0}, {"date": "2025-10-23", "close": 1.07, "volume": 4972185.0}, {"date": "2025-10-24", "close": 1.045, "volume": 2808160.0}, {"date": "2025-10-27", "close": 1.03, "volume": 2878776.0}, {"date": "2025-10-28", "close": 0.985, "volume": 3833798.0}, {"date": "2025-10-29", "close": 1.02, "volume": 5031339.0}, {"date": "2025-10-30", "close": 0.98, "volume": 3105181.0}, {"date": "2025-10-31", "close": 1.005, "volume": 2230461.0}, {"date": "2025-11-03", "close": 1.02, "volume": 2459040.0}, {"date": "2025-11-04", "close": 1.03, "volume": 3889171.0}, {"date": "2025-11-05", "close": 0.99, "volume": 5731149.0}, {"date": "2025-11-06", "close": 1.045, "volume": 6448550.0}, {"date": "2025-11-07", "close": 1.01, "volume": 4476878.0}, {"date": "2025-11-10", "close": 1.065, "volume": 2667930.0}, {"date": "2025-11-11", "close": 1.105, "volume": 5464172.0}, {"date": "2025-11-12", "close": 1.1, "volume": 3659757.0}, {"date": "2025-11-13", "close": 1.095, "volume": 4954455.0}, {"date": "2025-11-14", "close": 1.02, "volume": 7282955.0}, {"date": "2025-11-17", "close": 1.025, "volume": 6830838.0}, {"date": "2025-11-18", "close": 0.94, "volume": 6680195.0}, {"date": "2025-11-19", "close": 0.97, "volume": 4529071.0}, {"date": "2025-11-20", "close": 0.96, "volume": 5159259.0}, {"date": "2025-11-21", "close": 0.9, "volume": 11035880.0}, {"date": "2025-11-24", "close": 0.935, "volume": 47172854.0}, {"date": "2025-11-25", "close": 1.0, "volume": 5109816.0}, {"date": "2025-11-26", "close": 0.98, "volume": 5359415.0}, {"date": "2025-11-27", "close": 0.98, "volume": 2589382.0}, {"date": "2025-11-28", "close": 1.015, "volume": 3766596.0}, {"date": "2025-12-01", "close": 1.03, "volume": 3749269.0}, {"date": "2025-12-02", "close": 1.065, "volume": 5471397.0}, {"date": "2025-12-03", "close": 1.085, "volume": 9084496.0}, {"date": "2025-12-04", "close": 1.045, "volume": 6256341.0}, {"date": "2025-12-05", "close": 1.055, "volume": 3035090.0}, {"date": "2025-12-08", "close": 1.02, "volume": 3157108.0}, {"date": "2025-12-09", "close": 1.005, "volume": 7304285.0}, {"date": "2025-12-10", "close": 1.075, "volume": 6391720.0}, {"date": "2025-12-11", "close": 1.06, "volume": 3814934.0}, {"date": "2025-12-12", "close": 1.12, "volume": 6850961.0}, {"date": "2025-12-15", "close": 1.13, "volume": 5479662.0}, {"date": "2025-12-16", "close": 1.125, "volume": 9026763.0}, {"date": "2025-12-17", "close": 1.2, "volume": 9800028.0}, {"date": "2025-12-18", "close": 1.17, "volume": 4249607.0}, {"date": "2025-12-19", "close": 1.215, "volume": 41315020.0}, {"date": "2025-12-22", "close": 1.26, "volume": 6013737.0}, {"date": "2025-12-23", "close": 1.275, "volume": 3840579.0}, {"date": "2025-12-24", "close": 1.3, "volume": 6565713.0}, {"date": "2025-12-29", "close": 1.375, "volume": 10466560.0}, {"date": "2025-12-30", "close": 1.36, "volume": 7098467.0}, {"date": "2025-12-31", "close": 1.345, "volume": 3408804.0}, {"date": "2026-01-02", "close": 1.38, "volume": 2844690.0}, {"date": "2026-01-05", "close": 1.36, "volume": 5770441.0}, {"date": "2026-01-06", "close": 1.38, "volume": 4258729.0}, {"date": "2026-01-07", "close": 1.37, "volume": 4495871.0}, {"date": "2026-01-08", "close": 1.37, "volume": 2910844.0}, {"date": "2026-01-09", "close": 1.525, "volume": 12647971.0}, {"date": "2026-01-12", "close": 1.53, "volume": 4435920.0}, {"date": "2026-01-13", "close": 1.525, "volume": 5887842.0}, {"date": "2026-01-14", "close": 1.545, "volume": 4642537.0}, {"date": "2026-01-15", "close": 1.52, "volume": 4411530.0}, {"date": "2026-01-16", "close": 1.54, "volume": 3022134.0}, {"date": "2026-01-19", "close": 1.555, "volume": 3513979.0}, {"date": "2026-01-20", "close": 1.61, "volume": 3839812.0}, {"date": "2026-01-21", "close": 1.64, "volume": 4270854.0}, {"date": "2026-01-22", "close": 1.56, "volume": 3942210.0}, {"date": "2026-01-23", "close": 1.61, "volume": 7046969.0}, {"date": "2026-01-27", "close": 1.66, "volume": 7890612.0}, {"date": "2026-01-28", "close": 1.62, "volume": 10614617.0}, {"date": "2026-01-29", "close": 1.67, "volume": 11369028.0}, {"date": "2026-01-30", "close": 1.635, "volume": 8904497.0}, {"date": "2026-02-02", "close": 1.52, "volume": 9097792.0}, {"date": "2026-02-03", "close": 1.52, "volume": 5663583.0}, {"date": "2026-02-04", "close": 1.575, "volume": 7005533.0}, {"date": "2026-02-05", "close": 1.505, "volume": 6046990.0}, {"date": "2026-02-06", "close": 1.41, "volume": 7138002.0}, {"date": "2026-02-09", "close": 1.5, "volume": 5601622.0}, {"date": "2026-02-10", "close": 1.53, "volume": 3816665.0}, {"date": "2026-02-11", "close": 1.585, "volume": 5244017.0}, {"date": "2026-02-12", "close": 1.585, "volume": 4550651.0}, {"date": "2026-02-13", "close": 1.575, "volume": 4410650.0}, {"date": "2026-02-16", "close": 1.755, "volume": 12856922.0}, {"date": "2026-02-17", "close": 1.785, "volume": 4318400.0}, {"date": "2026-02-18", "close": 1.67, "volume": 6595584.0}, {"date": "2026-02-19", "close": 1.68, "volume": 3973017.0}, {"date": "2026-02-20", "close": 1.685, "volume": 2397276.0}, {"date": "2026-02-23", "close": 1.695, "volume": 9775366.0}, {"date": "2026-02-24", "close": 1.685, "volume": 3851788.0}, {"date": "2026-02-25", "close": 1.755, "volume": 11028428.0}, {"date": "2026-02-26", "close": 1.72, "volume": 9244005.0}, {"date": "2026-02-27", "close": 1.75, "volume": 8327176.0}, {"date": "2026-03-02", "close": 1.785, "volume": 4093205.0}, {"date": "2026-03-03", "close": 1.725, "volume": 5449171.0}, {"date": "2026-03-04", "close": 1.65, "volume": 6414264.0}, {"date": "2026-03-05", "close": 1.65, "volume": 4402124.0}, {"date": "2026-03-06", "close": 1.6, "volume": 5445583.0}, {"date": "2026-03-09", "close": 1.535, "volume": 3720548.0}, {"date": "2026-03-10", "close": 1.56, "volume": 2990804.0}, {"date": "2026-03-11", "close": 1.6, "volume": 6247523.0}, {"date": "2026-03-12", "close": 1.595, "volume": 5384786.0}, {"date": "2026-03-13", "close": 1.55, "volume": 5673293.0}, {"date": "2026-03-16", "close": 1.535, "volume": 6549418.0}, {"date": "2026-03-17", "close": 1.585, "volume": 4446040.0}, {"date": "2026-03-18", "close": 1.615, "volume": 5548068.0}, {"date": "2026-03-19", "close": 1.445, "volume": 9626401.0}, {"date": "2026-03-20", "close": 1.54, "volume": 35736606.0}, {"date": "2026-03-23", "close": 1.325, "volume": 10241435.0}, {"date": "2026-03-24", "close": 1.36, "volume": 5329855.0}, {"date": "2026-03-25", "close": 1.47, "volume": 4955674.0}, {"date": "2026-03-26", "close": 1.435, "volume": 3461297.0}, {"date": "2026-03-27", "close": 1.39, "volume": 3038764.0}, {"date": "2026-03-30", "close": 1.39, "volume": 3435959.0}, {"date": "2026-03-31", "close": 1.42, "volume": 3834217.0}, {"date": "2026-04-01", "close": 1.54, "volume": 4713100.0}, {"date": "2026-04-02", "close": 1.49, "volume": 3662410.0}, {"date": "2026-04-07", "close": 1.555, "volume": 7100700.0}, {"date": "2026-04-08", "close": 1.72, "volume": 7262132.0}, {"date": "2026-04-09", "close": 1.79, "volume": 8923350.0}, {"date": "2026-04-10", "close": 1.8, "volume": 8305623.0}, {"date": "2026-04-13", "close": 1.785, "volume": 9899900.0}, {"date": "2026-04-14", "close": 1.825, "volume": 4951829.0}, {"date": "2026-04-15", "close": 1.875, "volume": 7906130.0}, {"date": "2026-04-16", "close": 1.855, "volume": 8186842.0}, {"date": "2026-04-17", "close": 1.81, "volume": 5486479.0}, {"date": "2026-04-20", "close": 1.765, "volume": 5906052.0}, {"date": "2026-04-21", "close": 1.695, "volume": 25429185.0}, {"date": "2026-04-22", "close": 1.65, "volume": 9350937.0}, {"date": "2026-04-23", "close": 1.69, "volume": 10724944.0}, {"date": "2026-04-24", "close": 1.6, "volume": 5547891.0}, {"date": "2026-04-27", "close": 1.585, "volume": 3454494.0}, {"date": "2026-04-28", "close": 1.55, "volume": 5048761.0}, {"date": "2026-04-29", "close": 1.545, "volume": 6477335.0}, {"date": "2026-04-30", "close": 1.5, "volume": 7551048.0}, {"date": "2026-05-01", "close": 1.475, "volume": 4315232.0}, {"date": "2026-05-04", "close": 1.475, "volume": 3122566.0}, {"date": "2026-05-05", "close": 1.475, "volume": 6201689.0}, {"date": "2026-05-06", "close": 1.445, "volume": 5077474.0}, {"date": "2026-05-07", "close": 1.525, "volume": 9438077.0}, {"date": "2026-05-08", "close": 1.52, "volume": 5833925.0}, {"date": "2026-05-11", "close": 1.51, "volume": 5299921.0}, {"date": "2026-05-12", "close": 1.53, "volume": 4483758.0}, {"date": "2026-05-13", "close": 1.555, "volume": 2986875.0}, {"date": "2026-05-14", "close": 1.575, "volume": 7710295.0}, {"date": "2026-05-15", "close": 1.515, "volume": 6544506.0}, {"date": "2026-05-18", "close": 1.47, "volume": 5707687.0}, {"date": "2026-05-19", "close": 1.53, "volume": 4818810.0}, {"date": "2026-05-20", "close": 1.455, "volume": 6147418.0}, {"date": "2026-05-21", "close": 1.485, "volume": 3133914.0}, {"date": "2026-05-22", "close": 1.46, "volume": 4536574.0}, {"date": "2026-05-25", "close": 1.52, "volume": 2212810.0}, {"date": "2026-05-26", "close": 1.515, "volume": 3680050.0}, {"date": "2026-05-27", "close": 1.525, "volume": 3601307.0}, {"date": "2026-05-28", "close": 1.4, "volume": 7319707.0}, {"date": "2026-05-29", "close": 1.48, "volume": 9724006.0}, {"date": "2026-06-01", "close": 1.525, "volume": 4264476.0}, {"date": "2026-06-02", "close": 1.545, "volume": 3378792.0}, {"date": "2026-06-03", "close": 1.54, "volume": 3601875.0}, {"date": "2026-06-04", "close": 1.465, "volume": 6695910.0}, {"date": "2026-06-05", "close": 1.445, "volume": 3876163.0}, {"date": "2026-06-09", "close": 1.42, "volume": 4413367.0}, {"date": "2026-06-10", "close": 1.4, "volume": 5555744.0}, {"date": "2026-06-11", "close": 1.375, "volume": 7619437.0}, {"date": "2026-06-12", "close": 1.415, "volume": 4686991.0}, {"date": "2026-06-15", "close": 1.51, "volume": 7345412.0}, {"date": "2026-06-16", "close": 1.575, "volume": 6909599.0}, {"date": "2026-06-17", "close": 1.675, "volume": 6529577.0}, {"date": "2026-06-18", "close": 1.635, "volume": 5256130.0}, {"date": "2026-06-19", "close": 1.6, "volume": 13848162.0}, {"date": "2026-06-22", "close": 1.64, "volume": 2813552.0}, {"date": "2026-06-23", "close": 1.605, "volume": 3640727.0}, {"date": "2026-06-24", "close": 1.515, "volume": 4613465.0}, {"date": "2026-06-25", "close": 1.45, "volume": 2531658.0}, {"date": "2026-06-26", "close": 1.45, "volume": 4143644.0}, {"date": "2026-06-29", "close": 1.405, "volume": 4593449.0}, {"date": "2026-06-30", "close": 1.37, "volume": 5830547.0}, {"date": "2026-07-01", "close": 1.32, "volume": 3515730.0}, {"date": "2026-07-02", "close": 1.35, "volume": 5513253.0}, {"date": "2026-07-03", "close": 1.44, "volume": 4162780.0}, {"date": "2026-07-06", "close": 1.45, "volume": 2555970.0}, {"date": "2026-07-07", "close": 1.39, "volume": 3515311.0}, {"date": "2026-07-08", "close": 1.375, "volume": 2835644.0}, {"date": "2026-07-09", "close": 1.365, "volume": 4918593.0}, {"date": "2026-07-10", "close": 1.415, "volume": 2554466.0}, {"date": "2026-07-13", "close": 1.385, "volume": 3865895.0}, {"date": "2026-07-14", "close": 1.405, "volume": 2001965.0}, {"date": "2026-07-15", "close": 1.39, "volume": 2281671.0}, {"date": "2026-07-16", "close": 1.39, "volume": 2779396.0}, {"date": "2026-07-17", "close": 1.305, "volume": 2732808.0}, {"date": "2026-07-20", "close": 1.32, "volume": 2268822.0}, {"date": "2026-07-21", "close": 1.315, "volume": 4151855.0}, {"date": "2026-07-22", "close": 1.355, "volume": 4258669.0}, {"date": "2026-07-23", "close": 1.4, "volume": 6166422.0}, {"date": "2026-07-24", "close": 1.33, "volume": 4101069.0}, {"date": "2026-07-27", "close": 1.375, "volume": 4081538.0}, {"date": "2026-07-28", "close": 1.305, "volume": 3931397.0}, {"date": "2026-07-29", "close": 1.355, "volume": 4850752.0}, {"date": "2026-07-30", "close": 1.315, "volume": 5087243.0}, {"date": "2026-07-31", "close": 1.33, "volume": 4123775.0}, {"date": "2026-08-03", "close": 1.31, "volume": 3302144.0}, {"date": "2026-08-04", "close": 1.32, "volume": 5934339.0}, {"date": "2026-08-05", "close": 1.415, "volume": 5519123.0}, {"date": "2026-08-06", "close": 1.465, "volume": 7043745.0}, {"date": "2026-08-07", "close": 1.535, "volume": 6716380.0}, {"date": "2026-08-10", "close": 1.575, "volume": 8370656.0}, {"date": "2026-08-11", "close": 1.6, "volume": 6567083.0}, {"date": "2026-08-12", "close": 1.57, "volume": 4264283.0}, {"date": "2026-08-13", "close": 1.575, "volume": 4110219.0}, {"date": "2026-08-14", "close": 1.535, "volume": 3682919.0}, {"date": "2026-08-17", "close": 1.595, "volume": 3140524.0}, {"date": "2026-08-18", "close": 1.585, "volume": 8689721.0}, {"date": "2026-08-19", "close": 1.595, "volume": 3875243.0}, {"date": "2026-08-20", "close": 1.77, "volume": 7116070.0}, {"date": "2026-08-21", "close": 1.795, "volume": 6934306.0}, {"date": "2026-08-24", "close": 1.85, "volume": 9607367.0}, {"date": "2026-08-25", "close": 1.885, "volume": 7890276.0}, {"date": "2026-08-26", "close": 1.98, "volume": 9140752.0}, {"date": "2026-08-27", "close": 1.95, "volume": 5799197.0}, {"date": "2026-08-28", "close": 1.925, "volume": 5231073.0}, {"date": "2026-08-31", "close": 1.9, "volume": 10688333.0}, {"date": "2026-09-01", "close": 1.94, "volume": 6956708.0}, {"date": "2026-09-02", "close": 1.895, "volume": 9102580.0}, {"date": "2026-09-03", "close": 1.92, "volume": 4146497.0}, {"date": "2026-09-04", "close": 1.91, "volume": 9104052.0}, {"date": "2026-09-07", "close": 1.91, "volume": 5079581.0}, {"date": "2026-09-08", "close": 1.92, "volume": 6242425.0}, {"date": "2026-09-09", "close": 1.89, "volume": 6742124.0}, {"date": "2026-09-10", "close": 1.89, "volume": 6067492.0}, {"date": "2026-09-11", "close": 1.86, "volume": 7486638.0}, {"date": "2026-09-14", "close": 1.88, "volume": 4904498.0}, {"date": "2026-09-15", "close": 1.83, "volume": 6222244.0}, {"date": "2026-09-16", "close": 1.92, "volume": 7306283.0}, {"date": "2026-09-17", "close": 1.91, "volume": 12636052.0}, {"date": "2026-09-18", "close": 1.97, "volume": 27145594.0}], "refreshing": true}