{"ticker": "BPT", "overview": {"name": "Beach Energy Limited", "country": "Australia", "industry": "Energy"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BPT", "has_prices": true, "as_of": "2026-09-18", "last": 0.87, "prev_close": 0.87, "change": 0.0, "change_pct": 0.0, "session_volume": 33642132.0, "vwap_5": 0.8775430159992677, "vwap_20": 0.877464303734527, "vwap_60": 0.8767234147235393, "vwap_250": 1.081916814393652, "high_52w": 1.32, "low_52w": 0.825, "avg_volume_20": 12543731.65, "sessions": 400, "market_cap": {"value": 1984760281.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03153528", "src": "ASX", "ticker": "BPT", "cik": "", "company": "Beach Energy Limited", "company_raw": "Beach Energy Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on BPT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153528", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25366}, {"id": "ASX-03152988", "src": "ASX", "ticker": "BPT", "cik": "", "company": "Beach Energy Limited", "company_raw": "Beach Energy Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on BPT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152988", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26806}, {"id": "ASX-03151756", "src": "ASX", "ticker": "BPT", "cik": "", "company": "Beach Energy Limited", "company_raw": "Beach Energy Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on BPT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151756", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29686}, {"id": "ASX-03127734", "src": "ASX", "ticker": "BPT", "cik": "", "company": "Beach Energy Limited", "company_raw": "Beach Energy Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their BPT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127734", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "ASX-03122330", "src": "ASX", "ticker": "BPT", "cik": "", "company": "Beach Energy Limited", "company_raw": "Beach Energy Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their BPT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122330", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129046}, {"id": "ASX-03121869", "src": "ASX", "ticker": "BPT", "cik": "", "company": "Beach Energy Limited", "company_raw": "Beach Energy Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their BPT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121869", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130486}, {"id": "ASX-03118590", "src": "ASX", "ticker": "BPT", "cik": "", "company": "Beach Energy Limited", "company_raw": "Beach Energy Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their BPT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118590", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "B Woods", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/bpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Clement", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-18", "source_url": "https://www.marketindex.com.au/asx/bpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Layman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-14", "source_url": "https://www.marketindex.com.au/asx/bpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Gregory", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-26", "source_url": "https://www.marketindex.com.au/asx/bpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Woods", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-14", "source_url": "https://www.marketindex.com.au/asx/bpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Woods", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-23", "source_url": "https://www.marketindex.com.au/asx/bpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Woods", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-30", "source_url": "https://www.marketindex.com.au/asx/bpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Clement", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-09", "source_url": "https://www.marketindex.com.au/asx/bpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Kay", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-07", "source_url": "https://www.marketindex.com.au/asx/bpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joycelyn Morton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-18", "source_url": "https://www.marketindex.com.au/asx/bpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Glenn Davis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-06", "source_url": "https://www.marketindex.com.au/asx/bpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Glenn Davis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-05", "source_url": "https://www.marketindex.com.au/asx/bpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Bainbridge", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-05", "source_url": "https://www.marketindex.com.au/asx/bpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Colin Beckett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-04", "source_url": "https://www.marketindex.com.au/asx/bpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr R Richards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-03", "source_url": "https://www.marketindex.com.au/asx/bpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Kay", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-02", "source_url": "https://www.marketindex.com.au/asx/bpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Davis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-03", "source_url": "https://www.marketindex.com.au/asx/bpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "CB Beckett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-02-24", "source_url": "https://www.marketindex.com.au/asx/bpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Layman", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-03-04", "source_url": "https://www.marketindex.com.au/asx/bpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Kay", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-03-04", "source_url": "https://www.marketindex.com.au/asx/bpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Moore", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-02-15", "source_url": "https://www.marketindex.com.au/asx/bpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Glenn Davis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-20", "source_url": "https://www.marketindex.com.au/asx/bpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Colin Beckett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-30", "source_url": "https://www.marketindex.com.au/asx/bpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Richards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-30", "source_url": "https://www.marketindex.com.au/asx/bpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Colin Beckett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-25", "source_url": "https://www.marketindex.com.au/asx/bpt", "needs_ocr": 0}], "directors": [{"name": "Brett Woods", "first_seen": "2024-01-30", "last_seen": "2025-01-14", "status": "current", "notices": 3}, {"name": "S Gregory", "first_seen": "2025-08-26", "last_seen": "2025-08-26", "status": "current", "notices": 1}, {"name": "S Layman", "first_seen": "2019-03-04", "last_seen": "2025-11-14", "status": "current", "notices": 2}, {"name": "B Clement", "first_seen": "2025-11-18", "last_seen": "2025-11-18", "status": "current", "notices": 1}, {"name": "B Woods", "first_seen": "2025-12-19", "last_seen": "2025-12-19", "status": "current", "notices": 1}, {"name": "Fiona Bennett", "first_seen": "2012-11-23", "last_seen": "2012-11-23", "status": "past", "notices": 1}, {"name": "Doug Schwebel", "first_seen": "2012-11-23", "last_seen": "2012-11-23", "status": "past", "notices": 1}, {"name": "Neville Alley", "first_seen": "2012-11-27", "last_seen": "2012-11-27", "status": "past", "notices": 1}, {"name": "Bob Kennedy", "first_seen": "2012-11-27", "last_seen": "2012-11-27", "status": "past", "notices": 1}, {"name": "Richard Richards", "first_seen": "2018-11-30", "last_seen": "2018-11-30", "status": "past", "notices": 1}, {"name": "P Moore", "first_seen": "2019-02-15", "last_seen": "2019-02-15", "status": "past", "notices": 1}, {"name": "CB Beckett", "first_seen": "2020-02-24", "last_seen": "2020-02-24", "status": "past", "notices": 1}, {"name": "G Davis", "first_seen": "2020-03-03", "last_seen": "2020-03-03", "status": "past", "notices": 1}, {"name": "Matthew Kay", "first_seen": "2020-07-02", "last_seen": "2020-07-02", "status": "past", "notices": 1}, {"name": "Mr R Richards", "first_seen": "2021-05-03", "last_seen": "2021-05-03", "status": "past", "notices": 1}, {"name": "Colin Beckett", "first_seen": "2018-11-25", "last_seen": "2021-05-04", "status": "past", "notices": 3}, {"name": "Philip Bainbridge", "first_seen": "2021-05-05", "last_seen": "2021-05-05", "status": "past", "notices": 1}, {"name": "Glenn Davis", "first_seen": "2018-12-20", "last_seen": "2021-05-06", "status": "past", "notices": 3}, {"name": "Joycelyn Morton", "first_seen": "2021-05-18", "last_seen": "2021-05-18", "status": "past", "notices": 1}, {"name": "M Kay", "first_seen": "2019-03-04", "last_seen": "2021-07-07", "status": "past", "notices": 2}, {"name": "Bruce Clement", "first_seen": "2023-11-09", "last_seen": "2023-11-09", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-22", "form": "Periodic Reports", "title": "Strategic Portfolio Farmout to Beach Energy", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152117-6A1350849"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "Beach to materially expand acreage position in the Taroom", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152109-2A1705750"}, {"date": "2026-10-20", "form": "Progress Report", "title": "Drilling Starts at Canyon North-1, Testing Scale of OMA Play", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150924-2A1705217"}, {"date": "2026-10-20", "form": "Quarterly Activities Report", "title": "FY27 First Quarter Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150871-2A1705204"}, {"date": "2026-10-16", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149469-2A1704607"}, {"date": "2026-10-15", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148929-2A1704362"}, {"date": "2026-10-13", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147697-2A1703736"}, {"date": "2026-09-16", "form": "Progress Report", "title": "OMA Awarded Prospective Taroom Trough Acreage - Inc Area 63%", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136449-2A1697630"}, {"date": "2026-09-15", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135690-2A1697248"}, {"date": "2026-08-20", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03123674-2A1690789"}, {"date": "2026-08-05", "form": "Periodic Reports", "title": "Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03118438-2A1687909"}, {"date": "2026-08-05", "form": "Periodic Reports", "title": "Beach Energy Ltd Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03118437-2A1687907"}], "performance": {"ticker": "BPT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-02", "close": 0.2135277, "volume": 38215.0}, {"date": "1990-08-03", "close": 0.2135277, "volume": 468.0}, {"date": "1990-08-06", "close": 0.34164432, "volume": 5105.0}, {"date": "1990-08-07", "close": 0.36299709, "volume": 45755.0}, {"date": "1990-08-08", "close": 0.38434986, "volume": 49947.0}, {"date": "1990-08-09", "close": 0.38434986, "volume": null}, {"date": "1990-08-10", "close": 0.34164432, "volume": 6557.0}, {"date": "1990-08-13", "close": 0.36299709, "volume": 2482.0}, {"date": "1990-08-14", "close": 0.36299709, "volume": 27865.0}, {"date": "1990-08-15", "close": 0.38434986, "volume": 8430.0}, {"date": "1990-08-16", "close": 0.40570263, "volume": 8500.0}, {"date": "1990-08-17", "close": 0.40570263, "volume": null}, {"date": "1990-08-20", "close": 0.40570263, "volume": null}, {"date": "1990-08-21", "close": 0.4270554, "volume": 2365.0}, {"date": "1990-08-22", "close": 0.4270554, "volume": 7259.0}, {"date": "1990-08-23", "close": 0.46976094, "volume": 40744.0}, {"date": "1990-08-24", "close": 0.51246648, "volume": 60742.0}, {"date": "1990-08-27", "close": 0.46976094, "volume": 10912.0}, {"date": "1990-08-28", "close": 0.4270554, "volume": 1592.0}, {"date": "1990-08-29", "close": 0.38434986, "volume": 937.0}, {"date": "1990-08-30", "close": 0.38434986, "volume": null}, {"date": "1990-08-31", "close": 0.36299709, "volume": 539.0}, {"date": "1990-09-03", "close": 0.36299709, "volume": null}, {"date": "1990-09-04", "close": 0.34164432, "volume": 6065.0}, {"date": "1990-09-05", "close": 0.32029155, "volume": 15244.0}, {"date": "1990-09-06", "close": 0.4270554, "volume": 11708.0}, {"date": "1990-09-07", "close": 0.38434986, "volume": 3302.0}, {"date": "1990-09-10", "close": 0.38434986, "volume": null}, {"date": "1990-09-11", "close": 0.40570263, "volume": 5971.0}, {"date": "1990-09-12", "close": 0.38434986, "volume": 10912.0}, {"date": "1990-09-13", "close": 0.38434986, "volume": 468.0}, {"date": "1990-09-14", "close": 0.46976094, "volume": 3278.0}, {"date": "1990-09-17", "close": 0.46976094, "volume": null}, {"date": "1990-09-18", "close": 0.4270554, "volume": 5011.0}, {"date": "1990-09-19", "close": 0.38434986, "volume": 4309.0}, {"date": "1990-09-20", "close": 0.38434986, "volume": null}, {"date": "1990-09-21", "close": 0.38434986, "volume": null}, {"date": "1990-09-24", "close": 0.38434986, "volume": null}, {"date": "1990-09-25", "close": 0.4270554, "volume": 34211.0}, {"date": "1990-09-26", "close": 0.4270554, "volume": 5479.0}, {"date": "1990-09-27", "close": 0.40570263, "volume": 468.0}, {"date": "1990-09-28", "close": 0.38434986, "volume": 7259.0}, {"date": "1990-10-01", "close": 0.38434986, "volume": null}, {"date": "1990-10-02", "close": 0.34164432, "volume": 5596.0}, {"date": "1990-10-03", "close": 0.34164432, "volume": 4472.0}, {"date": "1990-10-04", "close": 0.34164432, "volume": null}, {"date": "1990-10-05", "close": 0.34164432, "volume": null}, {"date": "1990-10-08", "close": 0.29893878, "volume": 1241.0}, {"date": "1990-10-09", "close": 0.29893878, "volume": 1405.0}, {"date": "1990-10-10", "close": 0.29893878, "volume": 820.0}, {"date": "1990-10-11", "close": 0.38434986, "volume": 6861.0}, {"date": "1990-10-12", "close": 0.38434986, "volume": 9835.0}, {"date": "1990-10-15", "close": 0.38434986, "volume": 3114.0}, {"date": "1990-10-16", "close": 0.38434986, "volume": 1873.0}, {"date": "1990-10-17", "close": 0.38434986, "volume": null}, {"date": "1990-10-18", "close": 0.38434986, "volume": null}, {"date": "1990-10-19", "close": 0.23488047, "volume": 8289.0}, {"date": "1990-10-22", "close": 0.29893878, "volume": 12715.0}, {"date": "1990-10-23", "close": 0.29893878, "volume": 468.0}, {"date": "1990-10-24", "close": 0.29893878, "volume": null}, {"date": "1990-10-25", "close": 0.29893878, "volume": 5269.0}, {"date": "1990-10-26", "close": 0.29893878, "volume": 2646.0}, {"date": "1990-10-29", "close": 0.29893878, "volume": 937.0}, {"date": "1990-10-30", "close": 0.29893878, "volume": null}, {"date": "1990-10-31", "close": 0.29893878, "volume": 2201.0}, {"date": "1990-11-01", "close": 0.29893878, "volume": null}, {"date": "1990-11-02", "close": 0.29893878, "volume": null}, {"date": "1990-11-05", "close": 0.29893878, "volume": null}, {"date": "1990-11-06", "close": 0.29893878, "volume": null}, {"date": "1990-11-07", "close": 0.29893878, "volume": null}, {"date": "1990-11-08", "close": 0.29893878, "volume": null}, {"date": "1990-11-09", "close": 0.29893878, "volume": null}, {"date": "1990-11-12", "close": 0.29893878, "volume": null}, {"date": "1990-11-13", "close": 0.29893878, "volume": null}, {"date": "1990-11-14", "close": 0.2135277, "volume": 1171.0}, {"date": "1990-11-15", "close": 0.34164432, "volume": 6158.0}, {"date": "1990-11-16", "close": 0.4270554, "volume": 1990.0}, {"date": "1990-11-19", "close": 0.4270554, "volume": null}, {"date": "1990-11-20", "close": 0.4270554, "volume": null}, {"date": "1990-11-21", "close": 0.34164432, "volume": 6697.0}, {"date": "1990-11-22", "close": 0.4270554, "volume": 13956.0}, {"date": "1990-11-23", "close": 0.4270554, "volume": 1054.0}, {"date": "1990-11-26", "close": 0.4270554, "volume": 4683.0}, {"date": "1990-11-27", "close": 0.38434986, "volume": 2037.0}, {"date": "1990-11-28", "close": 0.38434986, "volume": 1007.0}, {"date": "1990-11-29", "close": 0.38434986, "volume": 6955.0}, {"date": "1990-11-30", "close": 0.38434986, "volume": 2623.0}, {"date": "1990-12-03", "close": 0.38434986, "volume": 1522.0}, {"date": "1990-12-04", "close": 0.38434986, "volume": 702.0}, {"date": "1990-12-05", "close": 0.29893878, "volume": 2388.0}, {"date": "1990-12-06", "close": 0.29893878, "volume": 468.0}, {"date": "1990-12-07", "close": 0.34164432, "volume": 1264.0}, {"date": "1990-12-10", "close": 0.34164432, "volume": 468.0}, {"date": "1990-12-11", "close": 0.34164432, "volume": 1288.0}, {"date": "1990-12-12", "close": 0.34164432, "volume": null}, {"date": "1990-12-13", "close": 0.29893878, "volume": 468.0}, {"date": "1990-12-14", "close": 0.34164432, "volume": 1405.0}, {"date": "1990-12-17", "close": 0.34164432, "volume": null}, {"date": "1990-12-18", "close": 0.29893878, "volume": 960.0}, {"date": "1990-12-19", "close": 0.29893878, "volume": null}, {"date": "1990-12-20", "close": 0.29893878, "volume": null}, {"date": "1990-12-21", "close": 0.29893878, "volume": 468.0}, {"date": "1990-12-24", "close": 0.29893878, "volume": null}, {"date": "1990-12-25", "close": 0.29893878, "volume": null}, {"date": "1990-12-26", "close": 0.29893878, "volume": null}, {"date": "1990-12-27", "close": 0.29893878, "volume": 937.0}, {"date": "1990-12-28", "close": 0.38434986, "volume": 1007.0}, {"date": "1990-12-31", "close": 0.38434986, "volume": null}, {"date": "1991-01-01", "close": 0.38434986, "volume": null}, {"date": "1991-01-02", "close": 0.34164432, "volume": 2927.0}, {"date": "1991-01-03", "close": 0.34164432, "volume": 2459.0}, {"date": "1991-01-04", "close": 0.34164432, "volume": null}, {"date": "1991-01-07", "close": 0.34164432, "volume": null}, {"date": "1991-01-08", "close": 0.34164432, "volume": null}, {"date": "1991-01-09", "close": 0.34164432, "volume": null}, {"date": "1991-01-10", "close": 0.34164432, "volume": null}, {"date": "1991-01-11", "close": 0.38434986, "volume": 702.0}, {"date": "1991-01-14", "close": 0.38434986, "volume": 468.0}, {"date": "1991-01-15", "close": 0.38434986, "volume": 13909.0}, {"date": "1991-01-16", "close": 0.38434986, "volume": 1405.0}, {"date": "1991-01-17", "close": 0.34164432, "volume": 1873.0}, {"date": "1991-01-18", "close": 0.34164432, "volume": null}, {"date": "1991-01-21", "close": 0.29893878, "volume": 2342.0}, {"date": "1991-01-22", "close": 0.27758601, "volume": 3747.0}, {"date": "1991-01-23", "close": 0.27758601, "volume": 12645.0}, {"date": "1991-01-24", "close": 0.27758601, "volume": null}, {"date": "1991-01-25", "close": 0.27758601, "volume": null}, {"date": "1991-01-28", "close": 0.27758601, "volume": null}, {"date": "1991-01-29", "close": 0.27758601, "volume": 4636.0}, {"date": "1991-01-30", "close": 0.27758601, "volume": 468.0}, {"date": "1991-01-31", "close": 0.27758601, "volume": 1639.0}, {"date": "1991-02-01", "close": 0.29893878, "volume": 8430.0}, {"date": "1991-02-04", "close": 0.29893878, "volume": null}, {"date": "1991-02-05", "close": 0.29893878, "volume": null}, {"date": "1991-02-06", "close": 0.29893878, "volume": null}, {"date": "1991-02-07", "close": 0.29893878, "volume": null}, {"date": "1991-02-08", "close": 0.27758601, "volume": 9577.0}, {"date": "1991-02-11", "close": 0.27758601, "volume": null}, {"date": "1991-02-12", "close": 0.27758601, "volume": null}, {"date": "1991-02-13", "close": 0.27758601, "volume": 1756.0}, {"date": "1991-02-14", "close": 0.27758601, "volume": 983.0}, {"date": "1991-02-15", "close": 0.27758601, "volume": null}, {"date": "1991-02-18", "close": 0.27758601, "volume": null}, {"date": "1991-02-19", "close": 0.25623324, "volume": 2342.0}, {"date": "1991-02-20", "close": 0.25623324, "volume": 983.0}, {"date": "1991-02-21", "close": 0.25623324, "volume": null}, {"date": "1991-02-22", "close": 0.25623324, "volume": null}, {"date": "1991-02-25", "close": 0.25623324, "volume": 2810.0}, {"date": "1991-02-26", "close": 0.25623324, "volume": null}, {"date": "1991-02-27", "close": 0.25623324, "volume": 515.0}, {"date": "1991-02-28", "close": 0.25623324, "volume": 1264.0}, {"date": "1991-03-01", "close": 0.2135277, "volume": 1054.0}, {"date": "1991-03-04", "close": 0.25623324, "volume": 702.0}, {"date": "1991-03-05", "close": 0.2135277, "volume": 820.0}, {"date": "1991-03-06", "close": 0.25623324, "volume": 6603.0}, {"date": "1991-03-07", "close": 0.29893878, "volume": 8664.0}, {"date": "1991-03-08", "close": 0.25623324, "volume": 20372.0}, {"date": "1991-03-11", "close": 0.27758601, "volume": 1522.0}, {"date": "1991-03-12", "close": 0.27758601, "volume": 10608.0}, {"date": "1991-03-13", "close": 0.27758601, "volume": null}, {"date": "1991-03-14", "close": 0.34164432, "volume": 7868.0}, {"date": "1991-03-15", "close": 0.34164432, "volume": null}, {"date": "1991-03-18", "close": 0.34164432, "volume": 960.0}, {"date": "1991-03-19", "close": 0.34164432, "volume": null}, {"date": "1991-03-20", "close": 0.34164432, "volume": null}, {"date": "1991-03-21", "close": 0.34164432, "volume": null}, {"date": "1991-03-22", "close": 0.25623324, "volume": 983.0}, {"date": "1991-03-25", "close": 0.25623324, "volume": 1194.0}, {"date": "1991-03-26", "close": 0.29893878, "volume": 1405.0}, {"date": "1991-03-27", "close": 0.29893878, "volume": null}, {"date": "1991-03-28", "close": 0.25623324, "volume": 2178.0}, {"date": "1991-03-29", "close": 0.25623324, "volume": null}, {"date": "1991-04-01", "close": 0.25623324, "volume": null}, {"date": "1991-04-02", "close": 0.25623324, "volume": 468.0}, {"date": "1991-04-03", "close": 0.25623324, "volume": 2412.0}, {"date": "1991-04-04", "close": 0.25623324, "volume": null}, {"date": "1991-04-05", "close": 0.32029155, "volume": 7259.0}, {"date": "1991-04-08", "close": 0.32029155, "volume": null}, {"date": "1991-04-09", "close": 0.25623324, "volume": 468.0}, {"date": "1991-04-10", "close": 0.25623324, "volume": 8992.0}, {"date": "1991-04-11", "close": 0.25623324, "volume": 14869.0}, {"date": "1991-04-12", "close": 0.23488047, "volume": 913.0}, {"date": "1991-04-15", "close": 0.2135277, "volume": 6931.0}, {"date": "1991-04-16", "close": 0.2135277, "volume": 468.0}, {"date": "1991-04-17", "close": 0.17082216, "volume": 11614.0}, {"date": "1991-04-18", "close": 0.17082216, "volume": 3278.0}, {"date": "1991-04-19", "close": 0.17082216, "volume": 890.0}, {"date": "1991-04-22", "close": 0.17082216, "volume": 4683.0}, {"date": "1991-04-23", "close": 0.2135277, "volume": 23557.0}, {"date": "1991-04-24", "close": 0.19217493, "volume": 468.0}, {"date": "1991-04-25", "close": 0.19217493, "volume": null}, {"date": "1991-04-26", "close": 0.17082216, "volume": 890.0}, {"date": "1991-04-29", "close": 0.17082216, "volume": 1358.0}, {"date": "1991-04-30", "close": 0.17082216, "volume": 1171.0}, {"date": "1991-05-01", "close": 0.17082216, "volume": 3770.0}, {"date": "1991-05-02", "close": 0.17082216, "volume": 2084.0}, {"date": "1991-05-03", "close": 0.2135277, "volume": 11708.0}, {"date": "1991-05-06", "close": 0.17082216, "volume": 1452.0}, {"date": "1991-05-07", "close": 0.17082216, "volume": 468.0}, {"date": "1991-05-08", "close": 0.17082216, "volume": 913.0}, {"date": "1991-05-09", "close": 0.17082216, "volume": 11989.0}, {"date": "1991-05-10", "close": 0.17082216, "volume": 1826.0}, {"date": "1991-05-13", "close": 0.19217493, "volume": 5995.0}, {"date": "1991-05-14", "close": 0.19217493, "volume": null}, {"date": "1991-05-15", "close": 0.19217493, "volume": 2342.0}, {"date": "1991-05-16", "close": 0.19217493, "volume": 1007.0}, {"date": "1991-05-17", "close": 0.19217493, "volume": 9085.0}, {"date": "1991-05-20", "close": 0.19217493, "volume": null}, {"date": "1991-05-21", "close": 0.19217493, "volume": null}, {"date": "1991-05-22", "close": 0.19217493, "volume": 1264.0}, {"date": "1991-05-23", "close": 0.19217493, "volume": 4051.0}, {"date": "1991-05-24", "close": 0.17082216, "volume": 468.0}, {"date": "1991-05-27", "close": 0.17082216, "volume": 1171.0}, {"date": "1991-05-28", "close": 0.17082216, "volume": 3910.0}, {"date": "1991-05-29", "close": 0.17082216, "volume": 3044.0}, {"date": "1991-05-30", "close": 0.2135277, "volume": 2599.0}, {"date": "1991-05-31", "close": 0.2135277, "volume": null}, {"date": "1991-06-03", "close": 0.2135277, "volume": 3349.0}, {"date": "1991-06-04", "close": 0.17082216, "volume": 14729.0}, {"date": "1991-06-05", "close": 0.17082216, "volume": 1405.0}, {"date": "1991-06-06", "close": 0.17082216, "volume": null}, {"date": "1991-06-07", "close": 0.17082216, "volume": null}, {"date": "1991-06-10", "close": 0.17082216, "volume": null}, {"date": "1991-06-11", "close": 0.14946939, "volume": 18522.0}, {"date": "1991-06-12", "close": 0.17082216, "volume": 11614.0}, {"date": "1991-06-13", "close": 0.17082216, "volume": null}, {"date": "1991-06-14", "close": 0.17082216, "volume": 14986.0}, {"date": "1991-06-17", "close": 0.17082216, "volume": 7212.0}, {"date": "1991-06-18", "close": 0.17082216, "volume": 3466.0}, {"date": "1991-06-19", "close": 0.17082216, "volume": 1147.0}, {"date": "1991-06-20", "close": 0.17082216, "volume": 2178.0}, {"date": "1991-06-21", "close": 0.17082216, "volume": null}, {"date": "1991-06-24", "close": 0.14946939, "volume": 7400.0}, {"date": "1991-06-25", "close": 0.14946939, "volume": null}, {"date": "1991-06-26", "close": 0.14946939, "volume": 6088.0}, {"date": "1991-06-27", "close": 0.14946939, "volume": 1522.0}, {"date": "1991-06-28", "close": 0.14946939, "volume": 1405.0}, {"date": "1991-07-01", "close": 0.14946939, "volume": null}, {"date": "1991-07-02", "close": 0.14946939, "volume": 702.0}, {"date": "1991-07-03", "close": 0.14946939, "volume": null}, {"date": "1991-07-04", "close": 0.14946939, "volume": 23416.0}, {"date": "1991-07-05", "close": 0.14946939, "volume": null}, {"date": "1991-07-08", "close": 0.14946939, "volume": null}, {"date": "1991-07-09", "close": 0.14946939, "volume": null}, {"date": "1991-07-10", "close": 0.17082216, "volume": 2880.0}, {"date": "1991-07-11", "close": 0.17082216, "volume": 4215.0}, {"date": "1991-07-12", "close": 0.17082216, "volume": 2342.0}, {"date": "1991-07-15", "close": 0.14946939, "volume": 58540.0}, {"date": "1991-07-16", "close": 0.12811662, "volume": 702.0}, {"date": "1991-07-17", "close": 0.14946939, "volume": 33251.0}, {"date": "1991-07-18", "close": 0.14946939, "volume": 111812.0}, {"date": "1991-07-19", "close": 0.14946939, "volume": 679.0}, {"date": "1991-07-22", "close": 0.14946939, "volume": null}, {"date": "1991-07-23", "close": 0.17082216, "volume": 4683.0}, {"date": "1991-07-24", "close": 0.17082216, "volume": null}, {"date": "1991-07-25", "close": 0.2135277, "volume": 12247.0}, {"date": "1991-07-26", "close": 0.2135277, "volume": 55262.0}, {"date": "1991-07-29", "close": 0.25623324, "volume": 15338.0}, {"date": "1991-07-30", "close": 0.25623324, "volume": null}, {"date": "1991-07-31", "close": 0.23488047, "volume": 25102.0}, {"date": "1991-08-01", "close": 0.2135277, "volume": 13581.0}, {"date": "1991-08-02", "close": 0.2135277, "volume": 2810.0}, {"date": "1991-08-05", "close": 0.2135277, "volume": 15923.0}, {"date": "1991-08-06", "close": 0.2135277, "volume": 2342.0}, {"date": "1991-08-07", "close": 0.2135277, "volume": 11708.0}, {"date": "1991-08-08", "close": 0.2135277, "volume": 11240.0}, {"date": "1991-08-09", "close": 0.2135277, "volume": null}, {"date": "1991-08-12", "close": 0.19217493, "volume": 26858.0}, {"date": "1991-08-13", "close": 0.19217493, "volume": 14050.0}, {"date": "1991-08-14", "close": 0.17082216, "volume": 5526.0}, {"date": "1991-08-15", "close": 0.17082216, "volume": null}, {"date": "1991-08-16", "close": 0.19217493, "volume": 2482.0}, {"date": "1991-08-19", "close": 0.19217493, "volume": 585.0}, {"date": "1991-08-20", "close": 0.19217493, "volume": null}, {"date": "1991-08-21", "close": 0.19217493, "volume": 5292.0}, {"date": "1991-08-22", "close": 0.19217493, "volume": null}, {"date": "1991-08-23", "close": 0.19217493, "volume": 1873.0}, {"date": "1991-08-26", "close": 0.17082216, "volume": 4683.0}, {"date": "1991-08-27", "close": 0.17082216, "volume": null}, {"date": "1991-08-28", "close": 0.17082216, "volume": null}, {"date": "1991-08-29", "close": 0.19217493, "volume": 21543.0}, {"date": "1991-08-30", "close": 0.19217493, "volume": null}, {"date": "1991-09-02", "close": 0.19217493, "volume": 1873.0}, {"date": "1991-09-03", "close": 0.08541108, "volume": 17164.0}, {"date": "1991-09-04", "close": 0.08541108, "volume": 9249.0}, {"date": "1991-09-05", "close": 0.08541108, "volume": 8149.0}, {"date": "1991-09-06", "close": 0.08541108, "volume": null}, {"date": "1991-09-09", "close": 0.12811662, "volume": 468.0}, {"date": "1991-09-10", "close": 0.14946939, "volume": 937.0}, {"date": "1991-09-11", "close": 0.14946939, "volume": null}, {"date": "1991-09-12", "close": 0.12811662, "volume": 2342.0}, {"date": "1991-09-13", "close": 0.12811662, "volume": 1639.0}, {"date": "1991-09-16", "close": 0.17082216, "volume": 1873.0}, {"date": "1991-09-17", "close": 0.17082216, "volume": null}, {"date": "1991-09-18", "close": 0.2135277, "volume": 937.0}, {"date": "1991-09-19", "close": 0.19217493, "volume": 11240.0}, {"date": "1991-09-20", "close": 0.19217493, "volume": 2225.0}, {"date": "1991-09-23", "close": 0.2135277, "volume": 21730.0}, {"date": "1991-09-24", "close": 0.2135277, "volume": null}, {"date": "1991-09-25", "close": 0.19217493, "volume": 702.0}, {"date": "1991-09-26", "close": 0.19217493, "volume": null}, {"date": "1991-09-27", "close": 0.19217493, "volume": null}, {"date": "1991-09-30", "close": 0.2135277, "volume": 2552.0}, {"date": "1991-10-01", "close": 0.2135277, "volume": 468.0}, {"date": "1991-10-02", "close": 0.2135277, "volume": null}, {"date": "1991-10-03", "close": 0.25623324, "volume": 16462.0}, {"date": "1991-10-04", "close": 0.25623324, "volume": 12176.0}, {"date": "1991-10-07", "close": 0.25623324, "volume": null}, {"date": "1991-10-08", "close": 0.23488047, "volume": 7821.0}, {"date": "1991-10-09", "close": 0.25623324, "volume": 3489.0}, {"date": "1991-10-10", "close": 0.29893878, "volume": 468.0}, {"date": "1991-10-11", "close": 0.29893878, "volume": null}, {"date": "1991-10-14", "close": 0.25623324, "volume": 11708.0}, {"date": "1991-10-15", "close": 0.25623324, "volume": null}, {"date": "1991-10-16", "close": 0.29893878, "volume": 468.0}, {"date": "1991-10-17", "close": 0.25623324, "volume": 26882.0}, {"date": "1991-10-18", "close": 0.27758601, "volume": 2342.0}, {"date": "1991-10-21", "close": 0.27758601, "volume": 4683.0}, {"date": "1991-10-22", "close": 0.25623324, "volume": 468.0}, {"date": "1991-10-23", "close": 0.25623324, "volume": 4098.0}, {"date": "1991-10-24", "close": 0.25623324, "volume": 2388.0}, {"date": "1991-10-25", "close": 0.25623324, "volume": 5245.0}, {"date": "1991-10-28", "close": 0.25623324, "volume": null}, {"date": "1991-10-29", "close": 0.2135277, "volume": 2107.0}, {"date": "1991-10-30", "close": 0.2135277, "volume": null}, {"date": "1991-10-31", "close": 0.2135277, "volume": null}, {"date": "1991-11-01", "close": 0.29893878, "volume": 32783.0}, {"date": "1991-11-04", "close": 0.36299709, "volume": 61538.0}, {"date": "1991-11-05", "close": 0.36299709, "volume": 27116.0}, {"date": "1991-11-06", "close": 0.36299709, "volume": 107714.0}, {"date": "1991-11-07", "close": 0.36299709, "volume": 13956.0}, {"date": "1991-11-08", "close": 0.36299709, "volume": 22480.0}, {"date": "1991-11-11", "close": 0.34164432, "volume": 1218.0}, {"date": "1991-11-12", "close": 0.34164432, "volume": null}, {"date": "1991-11-13", "close": 0.34164432, "volume": 585.0}, {"date": "1991-11-14", "close": 0.36299709, "volume": 5152.0}, {"date": "1991-11-15", "close": 0.36299709, "volume": 22386.0}, {"date": "1991-11-18", "close": 0.34164432, "volume": 9366.0}, {"date": "1991-11-19", "close": 0.34164432, "volume": 866.0}, {"date": "1991-11-20", "close": 0.36299709, "volume": 4074.0}, {"date": "1991-11-21", "close": 0.34164432, "volume": 4285.0}, {"date": "1991-11-22", "close": 0.34164432, "volume": 562.0}, {"date": "1991-11-25", "close": 0.34164432, "volume": 13043.0}, {"date": "1991-11-26", "close": 0.34164432, "volume": null}, {"date": "1991-11-27", "close": 0.34164432, "volume": null}, {"date": "1991-11-28", "close": 0.34164432, "volume": 1007.0}, {"date": "1991-11-29", "close": 0.34164432, "volume": null}, {"date": "1991-12-02", "close": 0.34164432, "volume": null}, {"date": "1991-12-03", "close": 0.34164432, "volume": null}, {"date": "1991-12-04", "close": 0.25623324, "volume": 3512.0}, {"date": "1991-12-05", "close": 0.25623324, "volume": 2178.0}, {"date": "1991-12-06", "close": 0.25623324, "volume": 1545.0}, {"date": "1991-12-09", "close": 0.25623324, "volume": null}, {"date": "1991-12-10", "close": 0.25623324, "volume": null}, {"date": "1991-12-11", "close": 0.25623324, "volume": null}, {"date": "1991-12-12", "close": 0.25623324, "volume": null}, {"date": "1991-12-13", "close": 0.25623324, "volume": null}, {"date": "1991-12-16", "close": 0.27758601, "volume": 8594.0}, {"date": "1991-12-17", "close": 0.27758601, "volume": 6557.0}, {"date": "1991-12-18", "close": 0.29893878, "volume": 2318.0}, {"date": "1991-12-19", "close": 0.29893878, "volume": null}, {"date": "1991-12-20", "close": 0.29893878, "volume": null}, {"date": "1991-12-23", "close": 0.29893878, "volume": 4683.0}, {"date": "1991-12-24", "close": 0.29893878, "volume": null}, {"date": "1991-12-25", "close": 0.29893878, "volume": null}, {"date": "1991-12-26", "close": 0.29893878, "volume": null}, {"date": "1991-12-27", "close": 0.29893878, "volume": null}, {"date": "1991-12-30", "close": 0.29893878, "volume": 3325.0}, {"date": "1991-12-31", "close": 0.29893878, "volume": null}, {"date": "1992-01-01", "close": 0.29893878, "volume": null}, {"date": "1992-01-02", "close": 0.29893878, "volume": null}, {"date": "1992-01-03", "close": 0.29893878, "volume": 2342.0}, {"date": "1992-01-06", "close": 0.34164432, "volume": 9366.0}, {"date": "1992-01-07", "close": 0.29893878, "volume": 3747.0}, {"date": "1992-01-08", "close": 0.29893878, "volume": 2178.0}, {"date": "1992-01-09", "close": 0.29893878, "volume": null}, {"date": "1992-01-10", "close": 0.25623324, "volume": 1522.0}, {"date": "1992-01-13", "close": 0.25623324, "volume": 1194.0}, {"date": "1992-01-14", "close": 0.25623324, "volume": 468.0}, {"date": "1992-01-15", "close": 0.23488047, "volume": 2201.0}, {"date": "1992-01-16", "close": 0.23488047, "volume": 4191.0}, {"date": "1992-01-17", "close": 0.23488047, "volume": null}, {"date": "1992-01-20", "close": 0.23488047, "volume": null}, {"date": "1992-01-21", "close": 0.2135277, "volume": 15923.0}, {"date": "1992-01-22", "close": 0.19217493, "volume": 7961.0}, {"date": "1992-01-23", "close": 0.19217493, "volume": 3747.0}, {"date": "1992-01-24", "close": 0.19217493, "volume": null}, {"date": "1992-01-27", "close": 0.19217493, "volume": null}, {"date": "1992-01-28", "close": 0.19217493, "volume": null}, {"date": "1992-01-29", "close": 0.19217493, "volume": null}, {"date": "1992-01-30", "close": 0.19217493, "volume": 27584.0}, {"date": "1992-01-31", "close": 0.2135277, "volume": 913.0}, {"date": "1992-02-03", "close": 0.2135277, "volume": 4730.0}, {"date": "1992-02-04", "close": 0.2135277, "volume": null}, {"date": "1992-02-05", "close": 0.2135277, "volume": null}, {"date": "1992-02-06", "close": 0.2135277, "volume": 1756.0}, {"date": "1992-02-07", "close": 0.2135277, "volume": null}, {"date": "1992-02-10", "close": 0.25623324, "volume": 18733.0}, {"date": "1992-02-11", "close": 0.25623324, "volume": null}, {"date": "1992-02-12", "close": 0.25623324, "volume": null}, {"date": "1992-02-13", "close": 0.2135277, "volume": 4496.0}, {"date": "1992-02-14", "close": 0.2135277, "volume": null}, {"date": "1992-02-17", "close": 0.2135277, "volume": null}, {"date": "1992-02-18", "close": 0.2135277, "volume": null}, {"date": "1992-02-19", "close": 0.19217493, "volume": 1007.0}, {"date": "1992-02-20", "close": 0.2135277, "volume": 468.0}, {"date": "1992-02-21", "close": 0.2135277, "volume": 2295.0}, {"date": "1992-02-24", "close": 0.2135277, "volume": null}, {"date": "1992-02-25", "close": 0.2135277, "volume": 1780.0}, {"date": "1992-02-26", "close": 0.2135277, "volume": 2857.0}, {"date": "1992-02-27", "close": 0.25623324, "volume": 34188.0}, {"date": "1992-02-28", "close": 0.25623324, "volume": 7961.0}, {"date": "1992-03-02", "close": 0.23488047, "volume": 2950.0}, {"date": "1992-03-03", "close": 0.23488047, "volume": null}, {"date": "1992-03-04", "close": 0.25623324, "volume": 16134.0}, {"date": "1992-03-05", "close": 0.25623324, "volume": null}, {"date": "1992-03-06", "close": 0.32029155, "volume": 25289.0}, {"date": "1992-03-09", "close": 0.32029155, "volume": null}, {"date": "1992-03-10", "close": 0.32029155, "volume": 24025.0}, {"date": "1992-03-11", "close": 0.4270554, "volume": 43812.0}, {"date": "1992-03-12", "close": 0.40570263, "volume": 11357.0}, {"date": "1992-03-13", "close": 0.36299709, "volume": 8430.0}, {"date": "1992-03-16", "close": 0.34164432, "volume": 468.0}, {"date": "1992-03-17", "close": 0.36299709, "volume": 24821.0}, {"date": "1992-03-18", "close": 0.36299709, "volume": 7961.0}, {"date": "1992-03-19", "close": 0.38434986, "volume": 468.0}, {"date": "1992-03-20", "close": 0.46976094, "volume": 35124.0}, {"date": "1992-03-23", "close": 0.4270554, "volume": 3372.0}, {"date": "1992-03-24", "close": 0.4270554, "volume": 13113.0}, {"date": "1992-03-25", "close": 0.34164432, "volume": 6814.0}, {"date": "1992-03-26", "close": 0.34164432, "volume": null}, {"date": "1992-03-27", "close": 0.34164432, "volume": null}, {"date": "1992-03-30", "close": 0.34164432, "volume": null}, {"date": "1992-03-31", "close": 0.34164432, "volume": null}, {"date": "1992-04-01", "close": 0.25623324, "volume": 4800.0}, {"date": "1992-04-02", "close": 0.25623324, "volume": 1288.0}, {"date": "1992-04-03", "close": 0.25623324, "volume": null}, {"date": "1992-04-06", "close": 0.27758601, "volume": 1264.0}, {"date": "1992-04-07", "close": 0.27758601, "volume": 1428.0}, {"date": "1992-04-08", "close": 0.2135277, "volume": 23884.0}, {"date": "1992-04-09", "close": 0.2135277, "volume": 468.0}, {"date": "1992-04-10", "close": 0.2135277, "volume": null}, {"date": "1992-04-13", "close": 0.2135277, "volume": 2857.0}, {"date": "1992-04-14", "close": 0.2135277, "volume": null}, {"date": "1992-04-15", "close": 0.2135277, "volume": null}, {"date": "1992-04-16", "close": 0.2135277, "volume": null}, {"date": "1992-04-17", "close": 0.2135277, "volume": null}, {"date": "1992-04-20", "close": 0.2135277, "volume": null}, {"date": "1992-04-21", "close": 0.23488047, "volume": 1639.0}, {"date": "1992-04-22", "close": 0.23488047, "volume": 937.0}, {"date": "1992-04-23", "close": 0.23488047, "volume": 773.0}, {"date": "1992-04-24", "close": 0.23488047, "volume": 468.0}, {"date": "1992-04-27", "close": 0.23488047, "volume": null}, {"date": "1992-04-28", "close": 0.23488047, "volume": null}, {"date": "1992-04-29", "close": 0.25623324, "volume": 3278.0}, {"date": "1992-04-30", "close": 0.25623324, "volume": null}, {"date": "1992-05-01", "close": 0.25623324, "volume": null}, {"date": "1992-05-04", "close": 0.25623324, "volume": null}, {"date": "1992-05-05", "close": 0.27758601, "volume": 5152.0}, {"date": "1992-05-06", "close": 0.27758601, "volume": 1990.0}, {"date": "1992-05-07", "close": 0.27758601, "volume": null}, {"date": "1992-05-08", "close": 0.27758601, "volume": null}, {"date": "1992-05-11", "close": 0.27758601, "volume": 1405.0}, {"date": "1992-05-12", "close": 0.29893878, "volume": 3981.0}, {"date": "1992-05-13", "close": 0.29893878, "volume": 4145.0}, {"date": "1992-05-14", "close": 0.29893878, "volume": 4496.0}, {"date": "1992-05-15", "close": 0.34164432, "volume": 8430.0}, {"date": "1992-05-18", "close": 0.46976094, "volume": 23416.0}, {"date": "1992-05-19", "close": 0.46976094, "volume": 30582.0}, {"date": "1992-05-20", "close": 0.4270554, "volume": 7025.0}, {"date": "1992-05-21", "close": 0.4270554, "volume": 2740.0}, {"date": "1992-05-22", "close": 0.36299709, "volume": 4215.0}, {"date": "1992-05-25", "close": 0.36299709, "volume": null}, {"date": "1992-05-26", "close": 0.36299709, "volume": null}, {"date": "1992-05-27", "close": 0.29893878, "volume": 6229.0}, {"date": "1992-05-28", "close": 0.32029155, "volume": 2295.0}, {"date": "1992-05-29", "close": 0.32029155, "volume": 9835.0}, {"date": "1992-06-01", "close": 0.32029155, "volume": null}, {"date": "1992-06-02", "close": 0.34164432, "volume": 15197.0}, {"date": "1992-06-03", "close": 0.34164432, "volume": 4753.0}, {"date": "1992-06-04", "close": 0.34164432, "volume": 1873.0}, {"date": "1992-06-05", "close": 0.34164432, "volume": 21098.0}, {"date": "1992-06-08", "close": 0.34164432, "volume": null}, {"date": "1992-06-09", "close": 0.32029155, "volume": 11872.0}, {"date": "1992-06-10", "close": 0.32029155, "volume": 843.0}, {"date": "1992-06-11", "close": 0.32029155, "volume": 2131.0}, {"date": "1992-06-12", "close": 0.32029155, "volume": 1288.0}, {"date": "1992-06-15", "close": 0.32029155, "volume": 702.0}, {"date": "1992-06-16", "close": 0.32029155, "volume": 2178.0}, {"date": "1992-06-17", "close": 0.32029155, "volume": 468.0}, {"date": "1992-06-18", "close": 0.32029155, "volume": null}, {"date": "1992-06-19", "close": 0.32029155, "volume": 1264.0}, {"date": "1992-06-22", "close": 0.34164432, "volume": 6088.0}, {"date": "1992-06-23", "close": 0.34164432, "volume": 9694.0}, {"date": "1992-06-24", "close": 0.34164432, "volume": 632.0}, {"date": "1992-06-25", "close": 0.36299709, "volume": 7095.0}, {"date": "1992-06-26", "close": 0.36299709, "volume": 1405.0}, {"date": "1992-06-29", "close": 0.34164432, "volume": 4449.0}, {"date": "1992-06-30", "close": 0.34164432, "volume": 3349.0}, {"date": "1992-07-01", "close": 0.34164432, "volume": 773.0}, {"date": "1992-07-02", "close": 0.46976094, "volume": 47535.0}, {"date": "1992-07-03", "close": 0.46976094, "volume": null}, {"date": "1992-07-06", "close": 0.46976094, "volume": null}, {"date": "1992-07-07", "close": 0.4270554, "volume": 4871.0}, {"date": "1992-07-08", "close": 0.4270554, "volume": null}, {"date": "1992-07-09", "close": 0.34164432, "volume": 1241.0}, {"date": "1992-07-10", "close": 0.34164432, "volume": null}, {"date": "1992-07-13", "close": 0.34164432, "volume": 14050.0}, {"date": "1992-07-14", "close": 0.34164432, "volume": null}, {"date": "1992-07-15", "close": 0.27758601, "volume": 7376.0}, {"date": "1992-07-16", "close": 0.29893878, "volume": 1288.0}, {"date": "1992-07-17", "close": 0.34164432, "volume": 6767.0}, {"date": "1992-07-20", "close": 0.34164432, "volume": null}, {"date": "1992-07-21", "close": 0.34164432, "volume": 4215.0}, {"date": "1992-07-22", "close": 0.34164432, "volume": 937.0}, {"date": "1992-07-23", "close": 0.34164432, "volume": 3114.0}, {"date": "1992-07-24", "close": 0.36299709, "volume": 937.0}, {"date": "1992-07-27", "close": 0.36299709, "volume": null}, {"date": "1992-07-28", "close": 0.29893878, "volume": 8313.0}, {"date": "1992-07-29", "close": 0.29893878, "volume": 1522.0}, {"date": "1992-07-30", "close": 0.29893878, "volume": 2388.0}, {"date": "1992-07-31", "close": 0.29893878, "volume": null}, {"date": "1992-08-03", "close": 0.29893878, "volume": null}, {"date": "1992-08-04", "close": 0.32029155, "volume": 726.0}, {"date": "1992-08-05", "close": 0.32029155, "volume": 468.0}, {"date": "1992-08-06", "close": 0.32029155, "volume": null}, {"date": "1992-08-07", "close": 0.32029155, "volume": null}, {"date": "1992-08-10", "close": 0.32029155, "volume": null}, {"date": "1992-08-11", "close": 0.32029155, "volume": null}, {"date": "1992-08-12", "close": 0.32029155, "volume": 468.0}, {"date": "1992-08-13", "close": 0.32029155, "volume": null}, {"date": "1992-08-14", "close": 0.32029155, "volume": null}, {"date": "1992-08-17", "close": 0.32029155, "volume": null}, {"date": "1992-08-18", "close": 0.32029155, "volume": 1663.0}, {"date": "1992-08-19", "close": 0.32029155, "volume": 1335.0}, {"date": "1992-08-20", "close": 0.32029155, "volume": 937.0}, {"date": "1992-08-21", "close": 0.32029155, "volume": null}, {"date": "1992-08-24", "close": 0.32029155, "volume": null}, {"date": "1992-08-25", "close": 0.32029155, "volume": null}, {"date": "1992-08-26", "close": 0.32029155, "volume": 7821.0}, {"date": "1992-08-27", "close": 0.32029155, "volume": null}, {"date": "1992-08-28", "close": 0.32029155, "volume": 890.0}, {"date": "1992-08-31", "close": 0.32029155, "volume": null}, {"date": "1992-09-01", "close": 0.32029155, "volume": null}, {"date": "1992-09-02", "close": 0.32029155, "volume": null}, {"date": "1992-09-03", "close": 0.32029155, "volume": 1616.0}, {"date": "1992-09-04", "close": 0.32029155, "volume": 1803.0}, {"date": "1992-09-07", "close": 0.32029155, "volume": null}, {"date": "1992-09-08", "close": 0.32029155, "volume": null}, {"date": "1992-09-09", "close": 0.32029155, "volume": null}, {"date": "1992-09-10", "close": 0.32029155, "volume": 2318.0}, {"date": "1992-09-11", "close": 0.32029155, "volume": null}, {"date": "1992-09-14", "close": 0.34164432, "volume": 890.0}, {"date": "1992-09-15", "close": 0.34164432, "volume": 960.0}, {"date": "1992-09-16", "close": 0.34164432, "volume": null}, {"date": "1992-09-17", "close": 0.34164432, "volume": 1405.0}, {"date": "1992-09-18", "close": 0.34164432, "volume": null}, {"date": "1992-09-21", "close": 0.32029155, "volume": 1569.0}, {"date": "1992-09-22", "close": 0.34164432, "volume": 2342.0}, {"date": "1992-09-23", "close": 0.32029155, "volume": 9835.0}, {"date": "1992-09-24", "close": 0.32029155, "volume": null}, {"date": "1992-09-25", "close": 0.34164432, "volume": 8125.0}, {"date": "1992-09-28", "close": 0.38434986, "volume": 7025.0}, {"date": "1992-09-29", "close": 0.34164432, "volume": 1569.0}, {"date": "1992-09-30", "close": 0.38434986, "volume": 3747.0}, {"date": "1992-10-01", "close": 0.38434986, "volume": null}, {"date": "1992-10-02", "close": 0.38434986, "volume": null}, {"date": "1992-10-05", "close": 0.38434986, "volume": 937.0}, {"date": "1992-10-06", "close": 0.34164432, "volume": 2342.0}, {"date": "1992-10-07", "close": 0.34164432, "volume": 3372.0}, {"date": "1992-10-08", "close": 0.34164432, "volume": 3278.0}, {"date": "1992-10-09", "close": 0.36299709, "volume": 19506.0}, {"date": "1992-10-12", "close": 0.34164432, "volume": 1405.0}, {"date": "1992-10-13", "close": 0.34164432, "volume": 468.0}, {"date": "1992-10-14", "close": 0.34164432, "volume": null}, {"date": "1992-10-15", "close": 0.32029155, "volume": 4683.0}, {"date": "1992-10-16", "close": 0.29893878, "volume": 2880.0}, {"date": "1992-10-19", "close": 0.29893878, "volume": null}, {"date": "1992-10-20", "close": 0.29893878, "volume": 468.0}, {"date": "1992-10-21", "close": 0.29893878, "volume": null}, {"date": "1992-10-22", "close": 0.29893878, "volume": 702.0}, {"date": "1992-10-23", "close": 0.29893878, "volume": null}, {"date": "1992-10-26", "close": 0.27758601, "volume": 5152.0}, {"date": "1992-10-27", "close": 0.27758601, "volume": null}, {"date": "1992-10-28", "close": 0.19217493, "volume": 4683.0}, {"date": "1992-10-29", "close": 0.19217493, "volume": 12645.0}, {"date": "1992-10-30", "close": 0.19217493, "volume": null}, {"date": "1992-11-02", "close": 0.19217493, "volume": 6931.0}, {"date": "1992-11-03", "close": 0.19217493, "volume": null}, {"date": "1992-11-04", "close": 0.19217493, "volume": null}, {"date": "1992-11-05", "close": 0.25623324, "volume": 9905.0}, {"date": "1992-11-06", "close": 0.32029155, "volume": 5152.0}, {"date": "1992-11-09", "close": 0.32029155, "volume": 15408.0}, {"date": "1992-11-10", "close": 0.34164432, "volume": 468.0}, {"date": "1992-11-11", "close": 0.36299709, "volume": 16157.0}, {"date": "1992-11-12", "close": 0.25623324, "volume": 17539.0}, {"date": "1992-11-13", "close": 0.27758601, "volume": 2342.0}, {"date": "1992-11-16", "close": 0.27758601, "volume": null}, {"date": "1992-11-17", "close": 0.27758601, "volume": 468.0}, {"date": "1992-11-18", "close": 0.27758601, "volume": null}, {"date": "1992-11-19", "close": 0.27758601, "volume": 11708.0}, {"date": "1992-11-20", "close": 0.36299709, "volume": 18733.0}, {"date": "1992-11-23", "close": 0.36299709, "volume": null}, {"date": "1992-11-24", "close": 0.34164432, "volume": 18405.0}, {"date": "1992-11-25", "close": 0.34164432, "volume": null}, {"date": "1992-11-26", "close": 0.34164432, "volume": 3278.0}, {"date": "1992-11-27", "close": 0.29893878, "volume": 539.0}, {"date": "1992-11-30", "close": 0.34164432, "volume": 2342.0}, {"date": "1992-12-01", "close": 0.34164432, "volume": 2342.0}, {"date": "1992-12-02", "close": 0.34164432, "volume": 1873.0}, {"date": "1992-12-03", "close": 0.34164432, "volume": null}, {"date": "1992-12-04", "close": 0.34164432, "volume": null}, {"date": "1992-12-07", "close": 0.34164432, "volume": null}, {"date": "1992-12-08", "close": 0.27758601, "volume": 726.0}, {"date": "1992-12-09", "close": 0.27758601, "volume": 468.0}, {"date": "1992-12-10", "close": 0.27758601, "volume": null}, {"date": "1992-12-11", "close": 0.27758601, "volume": null}, {"date": "1992-12-14", "close": 0.27758601, "volume": null}, {"date": "1992-12-15", "close": 0.29893878, "volume": 1358.0}, {"date": "1992-12-16", "close": 0.29893878, "volume": 2107.0}, {"date": "1992-12-17", "close": 0.29893878, "volume": 749.0}, {"date": "1992-12-18", "close": 0.27758601, "volume": 8313.0}, {"date": "1992-12-21", "close": 0.27758601, "volume": 562.0}, {"date": "1992-12-22", "close": 0.27758601, "volume": null}, {"date": "1992-12-23", "close": 0.27758601, "volume": 4707.0}, {"date": "1992-12-24", "close": 0.27758601, "volume": null}, {"date": "1992-12-25", "close": 0.27758601, "volume": null}, {"date": "1992-12-28", "close": 0.27758601, "volume": null}, {"date": "1992-12-29", "close": 0.25623324, "volume": 539.0}, {"date": "1992-12-30", "close": 0.25623324, "volume": null}, {"date": "1992-12-31", "close": 0.25623324, "volume": null}, {"date": "1993-01-01", "close": 0.25623324, "volume": null}, {"date": "1993-01-04", "close": 0.27758601, "volume": 937.0}, {"date": "1993-01-05", "close": 0.27758601, "volume": null}, {"date": "1993-01-06", "close": 0.27758601, "volume": 4238.0}, {"date": "1993-01-07", "close": 0.27758601, "volume": null}, {"date": "1993-01-08", "close": 0.27758601, "volume": 468.0}, {"date": "1993-01-11", "close": 0.32029155, "volume": 4683.0}, {"date": "1993-01-12", "close": 0.32029155, "volume": null}, {"date": "1993-01-13", "close": 0.32029155, "volume": null}, {"date": "1993-01-14", "close": 0.29893878, "volume": 2342.0}, {"date": "1993-01-15", "close": 0.29893878, "volume": 2342.0}, {"date": "1993-01-18", "close": 0.27758601, "volume": 726.0}, {"date": "1993-01-19", "close": 0.25623324, "volume": 4449.0}, {"date": "1993-01-20", "close": 0.25623324, "volume": null}, {"date": "1993-01-21", "close": 0.25623324, "volume": 937.0}, {"date": "1993-01-22", "close": 0.25623324, "volume": null}, {"date": "1993-01-25", "close": 0.25623324, "volume": 2482.0}, {"date": "1993-01-26", "close": 0.25623324, "volume": 468.0}, {"date": "1993-01-27", "close": 0.25623324, "volume": null}, {"date": "1993-01-28", "close": 0.29893878, "volume": 12645.0}, {"date": "1993-01-29", "close": 0.29893878, "volume": null}, {"date": "1993-02-01", "close": 0.32029155, "volume": 1405.0}, {"date": "1993-02-02", "close": 0.25623324, "volume": 937.0}, {"date": "1993-02-03", "close": 0.25623324, "volume": 9203.0}, {"date": "1993-02-04", "close": 0.25623324, "volume": null}, {"date": "1993-02-05", "close": 0.25623324, "volume": null}, {"date": "1993-02-08", "close": 0.25623324, "volume": null}, {"date": "1993-02-09", "close": 0.25623324, "volume": 1288.0}, {"date": "1993-02-10", "close": 0.25623324, "volume": null}, {"date": "1993-02-11", "close": 0.25623324, "volume": 1639.0}, {"date": "1993-02-12", "close": 0.29893878, "volume": 10771.0}, {"date": "1993-02-15", "close": 0.29893878, "volume": null}, {"date": "1993-02-16", "close": 0.29893878, "volume": 10303.0}, {"date": "1993-02-17", "close": 0.29893878, "volume": 2271.0}, {"date": "1993-02-18", "close": 0.32029155, "volume": 6557.0}, {"date": "1993-02-19", "close": 0.34164432, "volume": 17960.0}, {"date": "1993-02-22", "close": 0.34164432, "volume": null}, {"date": "1993-02-23", "close": 0.34164432, "volume": 1405.0}, {"date": "1993-02-24", "close": 0.36299709, "volume": 17796.0}, {"date": "1993-02-25", "close": 0.36299709, "volume": 4683.0}, {"date": "1993-02-26", "close": 0.36299709, "volume": null}, {"date": "1993-03-01", "close": 0.29893878, "volume": 2107.0}, {"date": "1993-03-02", "close": 0.29893878, "volume": null}, {"date": "1993-03-03", "close": 0.29893878, "volume": 1194.0}, {"date": "1993-03-04", "close": 0.29893878, "volume": 913.0}, {"date": "1993-03-05", "close": 0.29893878, "volume": null}, {"date": "1993-03-08", "close": 0.29893878, "volume": null}, {"date": "1993-03-09", "close": 0.29893878, "volume": null}, {"date": "1993-03-10", "close": 0.29893878, "volume": 2880.0}, {"date": "1993-03-11", "close": 0.34164432, "volume": 17024.0}, {"date": "1993-03-12", "close": 0.34164432, "volume": 5620.0}, {"date": "1993-03-15", "close": 0.29893878, "volume": 3138.0}, {"date": "1993-03-16", "close": 0.27758601, "volume": 2599.0}, {"date": "1993-03-17", "close": 0.32029155, "volume": 1171.0}, {"date": "1993-03-18", "close": 0.32029155, "volume": null}, {"date": "1993-03-19", "close": 0.29893878, "volume": 8313.0}, {"date": "1993-03-22", "close": 0.29893878, "volume": 1780.0}, {"date": "1993-03-23", "close": 0.29893878, "volume": null}, {"date": "1993-03-24", "close": 0.29893878, "volume": null}, {"date": "1993-03-25", "close": 0.29893878, "volume": 4683.0}, {"date": "1993-03-26", "close": 0.29893878, "volume": null}, {"date": "1993-03-29", "close": 0.29893878, "volume": 1311.0}, {"date": "1993-03-30", "close": 0.32029155, "volume": 29294.0}, {"date": "1993-03-31", "close": 0.32029155, "volume": null}, {"date": "1993-04-01", "close": 0.29893878, "volume": 7025.0}, {"date": "1993-04-02", "close": 0.29893878, "volume": 937.0}, {"date": "1993-04-05", "close": 0.32029155, "volume": 3161.0}, {"date": "1993-04-06", "close": 0.34164432, "volume": 4332.0}, {"date": "1993-04-07", "close": 0.36299709, "volume": 13113.0}, {"date": "1993-04-08", "close": 0.36299709, "volume": 10303.0}, {"date": "1993-04-09", "close": 0.36299709, "volume": null}, {"date": "1993-04-12", "close": 0.36299709, "volume": null}, {"date": "1993-04-13", "close": 0.34164432, "volume": 2810.0}, {"date": "1993-04-14", "close": 0.32029155, "volume": 12176.0}, {"date": "1993-04-15", "close": 0.34164432, "volume": 2810.0}, {"date": "1993-04-16", "close": 0.34164432, "volume": 1405.0}, {"date": "1993-04-19", "close": 0.34164432, "volume": 515.0}, {"date": "1993-04-20", "close": 0.34164432, "volume": 749.0}, {"date": "1993-04-21", "close": 0.34164432, "volume": 4379.0}, {"date": "1993-04-22", "close": 0.34164432, "volume": 468.0}, {"date": "1993-04-23", "close": 0.34164432, "volume": 12434.0}, {"date": "1993-04-26", "close": 0.34164432, "volume": null}, {"date": "1993-04-27", "close": 0.34164432, "volume": 2810.0}, {"date": "1993-04-28", "close": 0.34164432, "volume": 960.0}, {"date": "1993-04-29", "close": 0.34164432, "volume": 9366.0}, {"date": "1993-04-30", "close": 0.34164432, "volume": null}, {"date": "1993-05-03", "close": 0.34164432, "volume": null}, {"date": "1993-05-04", "close": 0.34164432, "volume": 12176.0}, {"date": "1993-05-05", "close": 0.34164432, "volume": null}, {"date": "1993-05-06", "close": 0.34164432, "volume": 13019.0}, {"date": "1993-05-07", "close": 0.34164432, "volume": 11708.0}, {"date": "1993-05-10", "close": 0.34164432, "volume": 6416.0}, {"date": "1993-05-11", "close": 0.34164432, "volume": null}, {"date": "1993-05-12", "close": 0.34164432, "volume": 12411.0}, {"date": "1993-05-13", "close": 0.34164432, "volume": 796.0}, {"date": "1993-05-14", "close": 0.34164432, "volume": 937.0}, {"date": "1993-05-17", "close": 0.34164432, "volume": 12481.0}, {"date": "1993-05-18", "close": 0.36299709, "volume": 26858.0}, {"date": "1993-05-19", "close": 0.38434986, "volume": 17749.0}, {"date": "1993-05-20", "close": 0.36299709, "volume": 820.0}, {"date": "1993-05-21", "close": 0.36299709, "volume": 12340.0}, {"date": "1993-05-24", "close": 0.36299709, "volume": 30160.0}, {"date": "1993-05-25", "close": 0.36299709, "volume": 843.0}, {"date": "1993-05-26", "close": 0.36299709, "volume": 7821.0}, {"date": "1993-05-27", "close": 0.36299709, "volume": 6088.0}, {"date": "1993-05-28", "close": 0.36299709, "volume": null}, {"date": "1993-05-31", "close": 0.25623324, "volume": 1335.0}, {"date": "1993-06-01", "close": 0.27758601, "volume": 4238.0}, {"date": "1993-06-02", "close": 0.27758601, "volume": null}, {"date": "1993-06-03", "close": 0.27758601, "volume": 585.0}, {"date": "1993-06-04", "close": 0.29893878, "volume": 4355.0}, {"date": "1993-06-07", "close": 0.34164432, "volume": 7961.0}, {"date": "1993-06-08", "close": 0.34164432, "volume": 2950.0}, {"date": "1993-06-09", "close": 0.36299709, "volume": 19272.0}, {"date": "1993-06-10", "close": 0.38434986, "volume": 208240.0}, {"date": "1993-06-11", "close": 0.38434986, "volume": null}, {"date": "1993-06-14", "close": 0.38434986, "volume": null}, {"date": "1993-06-15", "close": 0.38434986, "volume": 69850.0}, {"date": "1993-06-16", "close": 0.34164432, "volume": 39761.0}, {"date": "1993-06-17", "close": 0.34164432, "volume": 12293.0}, {"date": "1993-06-18", "close": 0.32029155, "volume": 7025.0}, {"date": "1993-06-21", "close": 0.32029155, "volume": 15221.0}, {"date": "1993-06-22", "close": 0.27758601, "volume": 23838.0}, {"date": "1993-06-23", "close": 0.29893878, "volume": 1522.0}, {"date": "1993-06-24", "close": 0.29893878, "volume": null}, {"date": "1993-06-25", "close": 0.29893878, "volume": 937.0}, {"date": "1993-06-28", "close": 0.29893878, "volume": 23416.0}, {"date": "1993-06-29", "close": 0.32029155, "volume": 17328.0}, {"date": "1993-06-30", "close": 0.34164432, "volume": 10654.0}, {"date": "1993-07-01", "close": 0.34164432, "volume": null}, {"date": "1993-07-02", "close": 0.34164432, "volume": 2552.0}, {"date": "1993-07-05", "close": 0.34164432, "volume": null}, {"date": "1993-07-06", "close": 0.36299709, "volume": 866.0}, {"date": "1993-07-07", "close": 0.38434986, "volume": 8898.0}, {"date": "1993-07-08", "close": 0.38434986, "volume": 6463.0}, {"date": "1993-07-09", "close": 0.38434986, "volume": 10771.0}, {"date": "1993-07-12", "close": 0.34164432, "volume": 2412.0}, {"date": "1993-07-13", "close": 0.38434986, "volume": 19295.0}, {"date": "1993-07-14", "close": 0.4270554, "volume": 9882.0}, {"date": "1993-07-15", "close": 0.38434986, "volume": 1171.0}, {"date": "1993-07-16", "close": 0.38434986, "volume": 468.0}, {"date": "1993-07-19", "close": 0.38434986, "volume": 5034.0}, {"date": "1993-07-20", "close": 0.38434986, "volume": 11193.0}, {"date": "1993-07-21", "close": 0.34164432, "volume": 55660.0}, {"date": "1993-07-22", "close": 0.38434986, "volume": 3981.0}, {"date": "1993-07-23", "close": 0.34164432, "volume": 468.0}, {"date": "1993-07-26", "close": 0.34164432, "volume": 3091.0}, {"date": "1993-07-27", "close": 0.34164432, "volume": 10256.0}, {"date": "1993-07-28", "close": 0.38434986, "volume": 5737.0}, {"date": "1993-07-29", "close": 0.40570263, "volume": 6322.0}, {"date": "1993-07-30", "close": 0.40570263, "volume": 18663.0}, {"date": "1993-08-02", "close": 0.40570263, "volume": 11942.0}, {"date": "1993-08-03", "close": 0.36299709, "volume": 8594.0}, {"date": "1993-08-04", "close": 0.36299709, "volume": 1077.0}, {"date": "1993-08-05", "close": 0.40570263, "volume": 26952.0}, {"date": "1993-08-06", "close": 0.40570263, "volume": 31869.0}, {"date": "1993-08-09", "close": 0.46976094, "volume": 47535.0}, {"date": "1993-08-10", "close": 0.46976094, "volume": 21543.0}, {"date": "1993-08-11", "close": 0.4270554, "volume": 1264.0}, {"date": "1993-08-12", "close": 0.4270554, "volume": 7189.0}, {"date": "1993-08-13", "close": 0.4270554, "volume": 7025.0}, {"date": "1993-08-16", "close": 0.46976094, "volume": 56620.0}, {"date": "1993-08-17", "close": 0.59787756, "volume": 225989.0}, {"date": "1993-08-18", "close": 0.59787756, "volume": 151456.0}, {"date": "1993-08-19", "close": 0.55517202, "volume": 33672.0}, {"date": "1993-08-20", "close": 0.51246648, "volume": 9694.0}, {"date": "1993-08-23", "close": 0.46976094, "volume": 23978.0}, {"date": "1993-08-24", "close": 0.55517202, "volume": 18686.0}, {"date": "1993-08-25", "close": 0.51246648, "volume": 12223.0}, {"date": "1993-08-26", "close": 0.51246648, "volume": 47909.0}, {"date": "1993-08-27", "close": 0.4270554, "volume": 1405.0}, {"date": "1993-08-30", "close": 0.55517202, "volume": 57791.0}, {"date": "1993-08-31", "close": 0.55517202, "volume": 2693.0}, {"date": "1993-09-01", "close": 0.55517202, "volume": 14565.0}, {"date": "1993-09-02", "close": 0.55517202, "volume": 937.0}, {"date": "1993-09-03", "close": 0.55517202, "volume": 3021.0}, {"date": "1993-09-06", "close": 0.55517202, "volume": 3770.0}, {"date": "1993-09-07", "close": 0.51246648, "volume": 46832.0}, {"date": "1993-09-08", "close": 0.46976094, "volume": 25289.0}, {"date": "1993-09-09", "close": 0.46976094, "volume": null}, {"date": "1993-09-10", "close": 0.51246648, "volume": 2342.0}, {"date": "1993-09-13", "close": 0.51246648, "volume": 4683.0}, {"date": "1993-09-14", "close": 0.46976094, "volume": 48471.0}, {"date": "1993-09-15", "close": 0.46976094, "volume": 5573.0}, {"date": "1993-09-16", "close": 0.46976094, "volume": 539.0}, {"date": "1993-09-17", "close": 0.4270554, "volume": 937.0}, {"date": "1993-09-20", "close": 0.46976094, "volume": 468.0}, {"date": "1993-09-21", "close": 0.46976094, "volume": 17398.0}, {"date": "1993-09-22", "close": 0.46976094, "volume": null}, {"date": "1993-09-23", "close": 0.46976094, "volume": 5456.0}, {"date": "1993-09-24", "close": 0.46976094, "volume": 609.0}, {"date": "1993-09-27", "close": 0.55517202, "volume": 47769.0}, {"date": "1993-09-28", "close": 0.6405831, "volume": 79147.0}, {"date": "1993-09-29", "close": 0.59787756, "volume": 25102.0}, {"date": "1993-09-30", "close": 0.51246648, "volume": 5737.0}, {"date": "1993-10-01", "close": 0.55517202, "volume": 2178.0}, {"date": "1993-10-04", "close": 0.51246648, "volume": 539.0}, {"date": "1993-10-05", "close": 0.51246648, "volume": 609.0}, {"date": "1993-10-06", "close": 0.59787756, "volume": 30909.0}, {"date": "1993-10-07", "close": 0.59787756, "volume": 11731.0}, {"date": "1993-10-08", "close": 0.6405831, "volume": 24610.0}, {"date": "1993-10-11", "close": 0.59787756, "volume": 74932.0}, {"date": "1993-10-12", "close": 0.59787756, "volume": 3864.0}, {"date": "1993-10-13", "close": 0.55517202, "volume": 13652.0}, {"date": "1993-10-14", "close": 0.6405831, "volume": 64793.0}, {"date": "1993-10-15", "close": 0.59787756, "volume": 4613.0}, {"date": "1993-10-18", "close": 0.59787756, "volume": 10303.0}, {"date": "1993-10-19", "close": 0.59787756, "volume": 126143.0}, {"date": "1993-10-20", "close": 0.6405831, "volume": 13535.0}, {"date": "1993-10-21", "close": 0.6405831, "volume": 5152.0}, {"date": "1993-10-22", "close": 0.59787756, "volume": 72426.0}, {"date": "1993-10-25", "close": 0.59787756, "volume": 14659.0}, {"date": "1993-10-26", "close": 0.6405831, "volume": 40182.0}, {"date": "1993-10-27", "close": 0.6405831, "volume": null}, {"date": "1993-10-28", "close": 0.68328864, "volume": 2412.0}, {"date": "1993-10-29", "close": 0.6405831, "volume": 7072.0}, {"date": "1993-11-01", "close": 0.68328864, "volume": 21075.0}, {"date": "1993-11-02", "close": 0.6405831, "volume": 49174.0}, {"date": "1993-11-03", "close": 0.59787756, "volume": 20349.0}, {"date": "1993-11-04", "close": 0.59787756, "volume": 3231.0}, {"date": "1993-11-05", "close": 0.55517202, "volume": 20138.0}, {"date": "1993-11-08", "close": 0.55517202, "volume": 937.0}, {"date": "1993-11-09", "close": 0.68328864, "volume": 57299.0}, {"date": "1993-11-10", "close": 0.6405831, "volume": 23065.0}, {"date": "1993-11-11", "close": 0.55517202, "volume": 25758.0}, {"date": "1993-11-12", "close": 0.6405831, "volume": 74370.0}, {"date": "1993-11-15", "close": 0.6405831, "volume": null}, {"date": "1993-11-16", "close": 0.6405831, "volume": null}, {"date": "1993-11-17", "close": 0.6405831, "volume": 796.0}, {"date": "1993-11-18", "close": 0.55517202, "volume": 9624.0}, {"date": "1993-11-19", "close": 0.59787756, "volume": 26929.0}, {"date": "1993-11-22", "close": 0.6405831, "volume": 17094.0}, {"date": "1993-11-23", "close": 0.6405831, "volume": 211.0}, {"date": "1993-11-24", "close": 0.6405831, "volume": 117.0}, {"date": "1993-11-25", "close": 0.6405831, "volume": 2342.0}, {"date": "1993-11-26", "close": 0.6405831, "volume": 17117.0}, {"date": "1993-11-29", "close": 0.59787756, "volume": 20372.0}, {"date": "1993-11-30", "close": 0.59787756, "volume": 3817.0}, {"date": "1993-12-01", "close": 0.59787756, "volume": null}, {"date": "1993-12-02", "close": 0.59787756, "volume": null}, {"date": "1993-12-03", "close": 0.68328864, "volume": 81535.0}, {"date": "1993-12-06", "close": 0.6405831, "volume": 2342.0}, {"date": "1993-12-07", "close": 0.6405831, "volume": 1873.0}, {"date": "1993-12-08", "close": 0.59787756, "volume": 1616.0}, {"date": "1993-12-09", "close": 0.6405831, "volume": 468.0}, {"date": "1993-12-10", "close": 0.6405831, "volume": 8149.0}, {"date": "1993-12-13", "close": 0.6405831, "volume": 8734.0}, {"date": "1993-12-14", "close": 0.6405831, "volume": 106192.0}, {"date": "1993-12-15", "close": 0.72599418, "volume": 27678.0}, {"date": "1993-12-16", "close": 0.8541108, "volume": 132606.0}, {"date": "1993-12-17", "close": 0.89681634, "volume": 127969.0}, {"date": "1993-12-20", "close": 0.89681634, "volume": 18030.0}, {"date": "1993-12-21", "close": 0.93952188, "volume": 47066.0}, {"date": "1993-12-22", "close": 0.89681634, "volume": 26601.0}, {"date": "1993-12-23", "close": 0.93952188, "volume": 37583.0}, {"date": "1993-12-24", "close": 0.93952188, "volume": 9273.0}, {"date": "1993-12-27", "close": 0.93952188, "volume": null}, {"date": "1993-12-28", "close": 0.93952188, "volume": null}, {"date": "1993-12-29", "close": 0.98222742, "volume": 27514.0}, {"date": "1993-12-30", "close": 1.0676385, "volume": 47301.0}, {"date": "1993-12-31", "close": 1.19575512, "volume": 20934.0}, {"date": "1994-01-03", "close": 1.19575512, "volume": null}, {"date": "1994-01-04", "close": 1.2811662, "volume": 31963.0}, {"date": "1994-01-05", "close": 1.19575512, "volume": 55613.0}, {"date": "1994-01-06", "close": 1.2811662, "volume": 59009.0}, {"date": "1994-01-07", "close": 1.15304958, "volume": 21075.0}, {"date": "1994-01-10", "close": 1.02493296, "volume": 20606.0}, {"date": "1994-01-11", "close": 0.98222742, "volume": 49876.0}, {"date": "1994-01-12", "close": 0.89681634, "volume": 117081.0}, {"date": "1994-01-13", "close": 0.93952188, "volume": 73199.0}, {"date": "1994-01-14", "close": 0.89681634, "volume": 19670.0}, {"date": "1994-01-17", "close": 0.89681634, "volume": 11942.0}, {"date": "1994-01-18", "close": 0.93952188, "volume": 3559.0}, {"date": "1994-01-19", "close": 0.93952188, "volume": 4964.0}, {"date": "1994-01-20", "close": 0.93952188, "volume": 17890.0}, {"date": "1994-01-21", "close": 0.89681634, "volume": 42149.0}, {"date": "1994-01-24", "close": 0.8541108, "volume": 34679.0}, {"date": "1994-01-25", "close": 0.93952188, "volume": 44046.0}, {"date": "1994-01-26", "close": 0.93952188, "volume": null}, {"date": "1994-01-27", "close": 0.93952188, "volume": 46949.0}, {"date": "1994-01-28", "close": 0.93952188, "volume": 13394.0}, {"date": "1994-01-31", "close": 0.93952188, "volume": 25547.0}, {"date": "1994-02-01", "close": 0.93952188, "volume": 11614.0}, {"date": "1994-02-02", "close": 0.89681634, "volume": 10982.0}, {"date": "1994-02-03", "close": 0.93952188, "volume": 95444.0}, {"date": "1994-02-04", "close": 1.19575512, "volume": 59641.0}, {"date": "1994-02-07", "close": 1.0676385, "volume": 44491.0}, {"date": "1994-02-08", "close": 1.0676385, "volume": 21871.0}, {"date": "1994-02-09", "close": 1.11034404, "volume": 19787.0}, {"date": "1994-02-10", "close": 1.11034404, "volume": 19201.0}, {"date": "1994-02-11", "close": 1.0676385, "volume": 10420.0}, {"date": "1994-02-14", "close": 1.0676385, "volume": 702.0}, {"date": "1994-02-15", "close": 1.02493296, "volume": 2388.0}, {"date": "1994-02-16", "close": 1.02493296, "volume": 3489.0}, {"date": "1994-02-17", "close": 0.93952188, "volume": 32525.0}, {"date": "1994-02-18", "close": 1.02493296, "volume": 37981.0}, {"date": "1994-02-21", "close": 1.02493296, "volume": 97411.0}, {"date": "1994-02-22", "close": 1.0676385, "volume": 91019.0}, {"date": "1994-02-23", "close": 1.02493296, "volume": 59313.0}, {"date": "1994-02-24", "close": 0.98222742, "volume": 29785.0}, {"date": "1994-02-25", "close": 0.98222742, "volume": 45943.0}, {"date": "1994-02-28", "close": 0.89681634, "volume": 15455.0}, {"date": "1994-03-01", "close": 0.93952188, "volume": 4683.0}, {"date": "1994-03-02", "close": 0.93952188, "volume": 50321.0}, {"date": "1994-03-03", "close": 0.93952188, "volume": 65097.0}, {"date": "1994-03-04", "close": 0.93952188, "volume": 47.0}, {"date": "1994-03-07", "close": 0.93952188, "volume": 39035.0}, {"date": "1994-03-08", "close": 0.89681634, "volume": 51281.0}, {"date": "1994-03-09", "close": 0.93952188, "volume": 8032.0}, {"date": "1994-03-10", "close": 0.89681634, "volume": 48401.0}, {"date": "1994-03-11", "close": 0.8541108, "volume": 3536.0}, {"date": "1994-03-14", "close": 0.8541108, "volume": 1920.0}, {"date": "1994-03-15", "close": 0.89681634, "volume": 61983.0}, {"date": "1994-03-16", "close": 0.93952188, "volume": 18944.0}, {"date": "1994-03-17", "close": 0.89681634, "volume": 6603.0}, {"date": "1994-03-18", "close": 0.8541108, "volume": 14822.0}, {"date": "1994-03-21", "close": 0.8541108, "volume": 13394.0}, {"date": "1994-03-22", "close": 0.72599418, "volume": 11146.0}, {"date": "1994-03-23", "close": 0.76869972, "volume": 5526.0}, {"date": "1994-03-24", "close": 0.76869972, "volume": 6088.0}, {"date": "1994-03-25", "close": 0.76869972, "volume": 3068.0}, {"date": "1994-03-28", "close": 0.76869972, "volume": 9132.0}, {"date": "1994-03-29", "close": 0.76869972, "volume": 9273.0}, {"date": "1994-03-30", "close": 0.72599418, "volume": 27163.0}, {"date": "1994-03-31", "close": 0.72599418, "volume": 4215.0}, {"date": "1994-04-01", "close": 0.72599418, "volume": null}, {"date": "1994-04-04", "close": 0.72599418, "volume": null}, {"date": "1994-04-05", "close": 0.72599418, "volume": 15923.0}, {"date": "1994-04-06", "close": 0.76869972, "volume": 15736.0}, {"date": "1994-04-07", "close": 0.76869972, "volume": 32548.0}, {"date": "1994-04-08", "close": 0.76869972, "volume": 10912.0}, {"date": "1994-04-11", "close": 0.72599418, "volume": 1171.0}, {"date": "1994-04-12", "close": 0.72599418, "volume": 16860.0}, {"date": "1994-04-13", "close": 0.72599418, "volume": 24727.0}, {"date": "1994-04-14", "close": 0.72599418, "volume": 48354.0}, {"date": "1994-04-15", "close": 0.76869972, "volume": 20466.0}, {"date": "1994-04-18", "close": 0.81140526, "volume": 18077.0}, {"date": "1994-04-19", "close": 0.8541108, "volume": 13113.0}, {"date": "1994-04-20", "close": 0.8541108, "volume": 35874.0}, {"date": "1994-04-21", "close": 0.76869972, "volume": 27608.0}, {"date": "1994-04-22", "close": 0.76869972, "volume": 5620.0}, {"date": "1994-04-25", "close": 0.76869972, "volume": null}, {"date": "1994-04-26", "close": 0.76869972, "volume": 2107.0}, {"date": "1994-04-27", "close": 0.76869972, "volume": 18452.0}, {"date": "1994-04-28", "close": 0.76869972, "volume": 2810.0}, {"date": "1994-04-29", "close": 0.76869972, "volume": 7751.0}, {"date": "1994-05-02", "close": 0.72599418, "volume": 10654.0}, {"date": "1994-05-03", "close": 0.68328864, "volume": 47371.0}, {"date": "1994-05-04", "close": 0.72599418, "volume": 10069.0}, {"date": "1994-05-05", "close": 0.6405831, "volume": 6205.0}, {"date": "1994-05-06", "close": 0.55517202, "volume": 797601.0}, {"date": "1994-05-09", "close": 0.6405831, "volume": 86054.0}, {"date": "1994-05-10", "close": 0.6405831, "volume": 88583.0}, {"date": "1994-05-11", "close": 0.72599418, "volume": 142675.0}, {"date": "1994-05-12", "close": 0.72599418, "volume": 23884.0}, {"date": "1994-05-13", "close": 0.6405831, "volume": 73246.0}, {"date": "1994-05-16", "close": 0.6405831, "volume": 36342.0}, {"date": "1994-05-17", "close": 0.6405831, "volume": 24470.0}, {"date": "1994-05-18", "close": 0.6405831, "volume": 63715.0}, {"date": "1994-05-19", "close": 0.6405831, "volume": 15548.0}, {"date": "1994-05-20", "close": 0.6405831, "volume": 7821.0}, {"date": "1994-05-23", "close": 0.68328864, "volume": 75939.0}, {"date": "1994-05-24", "close": 0.6405831, "volume": 17398.0}, {"date": "1994-05-25", "close": 0.6405831, "volume": 70998.0}, {"date": "1994-05-26", "close": 0.68328864, "volume": 82448.0}, {"date": "1994-05-27", "close": 0.59787756, "volume": 41166.0}, {"date": "1994-05-30", "close": 0.6405831, "volume": 5152.0}, {"date": "1994-05-31", "close": 0.59787756, "volume": 11474.0}, {"date": "1994-06-01", "close": 0.59787756, "volume": 1873.0}, {"date": "1994-06-02", "close": 0.59787756, "volume": 121319.0}, {"date": "1994-06-03", "close": 0.6405831, "volume": 135814.0}, {"date": "1994-06-06", "close": 0.6405831, "volume": 11708.0}, {"date": "1994-06-07", "close": 0.59787756, "volume": 12973.0}, {"date": "1994-06-08", "close": 0.59787756, "volume": 2342.0}, {"date": "1994-06-09", "close": 0.59787756, "volume": 71630.0}, {"date": "1994-06-10", "close": 0.59787756, "volume": 17445.0}, {"date": "1994-06-13", "close": 0.59787756, "volume": null}, {"date": "1994-06-14", "close": 0.59787756, "volume": 9039.0}, {"date": "1994-06-15", "close": 0.6405831, "volume": 141387.0}, {"date": "1994-06-16", "close": 0.6405831, "volume": 71653.0}, {"date": "1994-06-17", "close": 0.59787756, "volume": 30792.0}, {"date": "1994-06-20", "close": 0.6405831, "volume": 11240.0}, {"date": "1994-06-21", "close": 0.59787756, "volume": 161689.0}, {"date": "1994-06-22", "close": 0.6405831, "volume": 77999.0}, {"date": "1994-06-23", "close": 0.6405831, "volume": 77203.0}, {"date": "1994-06-24", "close": 0.6405831, "volume": 134479.0}, {"date": "1994-06-27", "close": 0.59787756, "volume": 30488.0}, {"date": "1994-06-28", "close": 0.6405831, "volume": 27444.0}, {"date": "1994-06-29", "close": 0.72599418, "volume": 101439.0}, {"date": "1994-06-30", "close": 0.72599418, "volume": 27139.0}, {"date": "1994-07-01", "close": 0.72599418, "volume": 10490.0}, {"date": "1994-07-04", "close": 0.76869972, "volume": 11240.0}, {"date": "1994-07-05", "close": 0.72599418, "volume": 4215.0}, {"date": "1994-07-06", "close": 0.72599418, "volume": 44936.0}, {"date": "1994-07-07", "close": 0.68328864, "volume": 12949.0}, {"date": "1994-07-08", "close": 0.68328864, "volume": null}, {"date": "1994-07-11", "close": 0.6405831, "volume": 66666.0}, {"date": "1994-07-12", "close": 0.6405831, "volume": 188594.0}, {"date": "1994-07-13", "close": 0.6405831, "volume": 7048.0}, {"date": "1994-07-14", "close": 0.6405831, "volume": 1452.0}, {"date": "1994-07-15", "close": 0.6405831, "volume": 88326.0}, {"date": "1994-07-18", "close": 0.6405831, "volume": 25524.0}, {"date": "1994-07-19", "close": 0.59787756, "volume": 24564.0}, {"date": "1994-07-20", "close": 0.6405831, "volume": 9366.0}, {"date": "1994-07-21", "close": 0.6405831, "volume": 5620.0}, {"date": "1994-07-22", "close": 0.6405831, "volume": 18756.0}, {"date": "1994-07-25", "close": 0.59787756, "volume": 2459.0}, {"date": "1994-07-26", "close": 0.6405831, "volume": 37536.0}, {"date": "1994-07-27", "close": 0.59787756, "volume": 1756.0}, {"date": "1994-07-28", "close": 0.59787756, "volume": 6603.0}, {"date": "1994-07-29", "close": 0.59787756, "volume": 5737.0}, {"date": "1994-08-01", "close": 0.59787756, "volume": 36974.0}, {"date": "1994-08-02", "close": 0.6405831, "volume": 4590.0}, {"date": "1994-08-03", "close": 0.6405831, "volume": null}, {"date": "1994-08-04", "close": 0.59787756, "volume": 2506.0}, {"date": "1994-08-05", "close": 0.59787756, "volume": 63224.0}, {"date": "1994-08-08", "close": 0.59787756, "volume": 4941.0}, {"date": "1994-08-09", "close": 0.59787756, "volume": 1405.0}, {"date": "1994-08-10", "close": 0.59787756, "volume": 6322.0}, {"date": "1994-08-11", "close": 0.59787756, "volume": 4917.0}, {"date": "1994-08-12", "close": 0.55517202, "volume": 3185.0}, {"date": "1994-08-15", "close": 0.55517202, "volume": 1826.0}, {"date": "1994-08-16", "close": 0.55517202, "volume": null}, {"date": "1994-08-17", "close": 0.6405831, "volume": 74510.0}, {"date": "1994-08-18", "close": 0.59787756, "volume": 37653.0}, {"date": "1994-08-19", "close": 0.59787756, "volume": 32361.0}, {"date": "1994-08-22", "close": 0.59787756, "volume": 14776.0}, {"date": "1994-08-23", "close": 0.59787756, "volume": 1873.0}, {"date": "1994-08-24", "close": 0.59787756, "volume": 22362.0}, {"date": "1994-08-25", "close": 0.59787756, "volume": 16508.0}, {"date": "1994-08-26", "close": 0.59787756, "volume": 7376.0}, {"date": "1994-08-29", "close": 0.59787756, "volume": 23580.0}, {"date": "1994-08-30", "close": 0.59787756, "volume": 98769.0}, {"date": "1994-08-31", "close": 0.59787756, "volume": 10842.0}, {"date": "1994-09-01", "close": 0.59787756, "volume": 12176.0}, {"date": "1994-09-02", "close": 0.59787756, "volume": 63341.0}, {"date": "1994-09-05", "close": 0.55517202, "volume": 4683.0}, {"date": "1994-09-06", "close": 0.55517202, "volume": 5784.0}, {"date": "1994-09-07", "close": 0.55517202, "volume": null}, {"date": "1994-09-08", "close": 0.55517202, "volume": 17773.0}, {"date": "1994-09-09", "close": 0.55517202, "volume": 52593.0}, {"date": "1994-09-12", "close": 0.55517202, "volume": 20513.0}, {"date": "1994-09-13", "close": 0.55517202, "volume": 3957.0}, {"date": "1994-09-14", "close": 0.59787756, "volume": 32314.0}, {"date": "1994-09-15", "close": 0.55517202, "volume": 25945.0}, {"date": "1994-09-16", "close": 0.55517202, "volume": 5081.0}, {"date": "1994-09-19", "close": 0.55517202, "volume": 4309.0}, {"date": "1994-09-20", "close": 0.55517202, "volume": 33509.0}, {"date": "1994-09-21", "close": 0.55517202, "volume": 12645.0}, {"date": "1994-09-22", "close": 0.51246648, "volume": 4683.0}, {"date": "1994-09-23", "close": 0.51246648, "volume": 35475.0}, {"date": "1994-09-26", "close": 0.51246648, "volume": null}, {"date": "1994-09-27", "close": 0.51246648, "volume": 85375.0}, {"date": "1994-09-28", "close": 0.51246648, "volume": 23791.0}, {"date": "1994-09-29", "close": 0.55517202, "volume": 14284.0}, {"date": "1994-09-30", "close": 0.51246648, "volume": 31846.0}, {"date": "1994-10-03", "close": 0.46976094, "volume": 702.0}, {"date": "1994-10-04", "close": 0.46976094, "volume": 2857.0}, {"date": "1994-10-05", "close": 0.51246648, "volume": 40346.0}, {"date": "1994-10-06", "close": 0.51246648, "volume": null}, {"date": "1994-10-07", "close": 0.51246648, "volume": 26694.0}, {"date": "1994-10-10", "close": 0.51246648, "volume": 47511.0}, {"date": "1994-10-11", "close": 0.51246648, "volume": 2623.0}, {"date": "1994-10-12", "close": 0.51246648, "volume": 11708.0}, {"date": "1994-10-13", "close": 0.46976094, "volume": 7634.0}, {"date": "1994-10-14", "close": 0.51246648, "volume": 20325.0}, {"date": "1994-10-17", "close": 0.55517202, "volume": 11404.0}, {"date": "1994-10-18", "close": 0.55517202, "volume": 2342.0}, {"date": "1994-10-19", "close": 0.51246648, "volume": 17843.0}, {"date": "1994-10-20", "close": 0.51246648, "volume": 16391.0}, {"date": "1994-10-21", "close": 0.51246648, "volume": 54208.0}, {"date": "1994-10-24", "close": 0.46976094, "volume": 8500.0}, {"date": "1994-10-25", "close": 0.51246648, "volume": 14050.0}, {"date": "1994-10-26", "close": 0.46976094, "volume": 197094.0}, {"date": "1994-10-27", "close": 0.46976094, "volume": 351.0}, {"date": "1994-10-28", "close": 0.46976094, "volume": 29434.0}, {"date": "1994-10-31", "close": 0.46976094, "volume": 47020.0}, {"date": "1994-11-01", "close": 0.46976094, "volume": 3700.0}, {"date": "1994-11-02", "close": 0.4270554, "volume": 170938.0}, {"date": "1994-11-03", "close": 0.4270554, "volume": 46879.0}, {"date": "1994-11-04", "close": 0.4270554, "volume": 37864.0}, {"date": "1994-11-07", "close": 0.40570263, "volume": 909929.0}, {"date": "1994-11-08", "close": 0.4270554, "volume": 17679.0}, {"date": "1994-11-09", "close": 0.4270554, "volume": 194120.0}, {"date": "1994-11-10", "close": 0.4270554, "volume": 137336.0}, {"date": "1994-11-11", "close": 0.40570263, "volume": 5058.0}, {"date": "1994-11-14", "close": 0.40570263, "volume": 65940.0}, {"date": "1994-11-15", "close": 0.40570263, "volume": 12902.0}, {"date": "1994-11-16", "close": 0.38434986, "volume": 26741.0}, {"date": "1994-11-17", "close": 0.38434986, "volume": 5503.0}, {"date": "1994-11-18", "close": 0.40570263, "volume": 158387.0}, {"date": "1994-11-21", "close": 0.40570263, "volume": 33649.0}, {"date": "1994-11-22", "close": 0.40570263, "volume": 36763.0}, {"date": "1994-11-23", "close": 0.38434986, "volume": 132418.0}, {"date": "1994-11-24", "close": 0.38434986, "volume": 12528.0}, {"date": "1994-11-25", "close": 0.4270554, "volume": 39456.0}, {"date": "1994-11-28", "close": 0.4270554, "volume": 12200.0}, {"date": "1994-11-29", "close": 0.4270554, "volume": 1944.0}, {"date": "1994-11-30", "close": 0.46976094, "volume": 5081.0}, {"date": "1994-12-01", "close": 0.4270554, "volume": 52967.0}, {"date": "1994-12-02", "close": 0.46976094, "volume": 107949.0}, {"date": "1994-12-05", "close": 0.4270554, "volume": 14284.0}, {"date": "1994-12-06", "close": 0.4270554, "volume": 24119.0}, {"date": "1994-12-07", "close": 0.4270554, "volume": 31612.0}, {"date": "1994-12-08", "close": 0.55517202, "volume": 206671.0}, {"date": "1994-12-09", "close": 0.55517202, "volume": 61350.0}, {"date": "1994-12-12", "close": 0.51246648, "volume": 30207.0}, {"date": "1994-12-13", "close": 0.51246648, "volume": 1873.0}, {"date": "1994-12-14", "close": 0.51246648, "volume": 42922.0}, {"date": "1994-12-15", "close": 0.51246648, "volume": 98582.0}, {"date": "1994-12-16", "close": 0.55517202, "volume": 32525.0}, {"date": "1994-12-19", "close": 0.51246648, "volume": 54747.0}, {"date": "1994-12-20", "close": 0.51246648, "volume": 57557.0}, {"date": "1994-12-21", "close": 0.51246648, "volume": 47066.0}, {"date": "1994-12-22", "close": 0.51246648, "volume": 20747.0}, {"date": "1994-12-23", "close": 0.51246648, "volume": 33836.0}, {"date": "1994-12-26", "close": 0.51246648, "volume": null}, {"date": "1994-12-27", "close": 0.51246648, "volume": null}, {"date": "1994-12-28", "close": 0.51246648, "volume": 9132.0}, {"date": "1994-12-29", "close": 0.51246648, "volume": 4683.0}, {"date": "1994-12-30", "close": 0.51246648, "volume": 88045.0}, {"date": "1995-01-02", "close": 0.51246648, "volume": null}, {"date": "1995-01-03", "close": 0.51246648, "volume": 79498.0}, {"date": "1995-01-04", "close": 0.51246648, "volume": 31448.0}, {"date": "1995-01-05", "close": 0.55517202, "volume": 70717.0}, {"date": "1995-01-06", "close": 0.51246648, "volume": 6603.0}, {"date": "1995-01-09", "close": 0.51246648, "volume": 10186.0}, {"date": "1995-01-10", "close": 0.51246648, "volume": 19904.0}, {"date": "1995-01-11", "close": 0.51246648, "volume": 41892.0}, {"date": "1995-01-12", "close": 0.51246648, "volume": 22175.0}, {"date": "1995-01-13", "close": 0.51246648, "volume": 77789.0}, {"date": "1995-01-16", "close": 0.51246648, "volume": 20021.0}, {"date": "1995-01-17", "close": 0.51246648, "volume": 53857.0}, {"date": "1995-01-18", "close": 0.51246648, "volume": 190139.0}, {"date": "1995-01-19", "close": 0.51246648, "volume": 94250.0}, {"date": "1995-01-20", "close": 0.51246648, "volume": 52686.0}, {"date": "1995-01-23", "close": 0.51246648, "volume": 30347.0}, {"date": "1995-01-24", "close": 0.46976094, "volume": 114435.0}, {"date": "1995-01-25", "close": 0.51246648, "volume": 119048.0}, {"date": "1995-01-26", "close": 0.51246648, "volume": null}, {"date": "1995-01-27", "close": 0.46976094, "volume": 30909.0}, {"date": "1995-01-30", "close": 0.46976094, "volume": 166957.0}, {"date": "1995-01-31", "close": 0.51246648, "volume": 112070.0}, {"date": "1995-02-01", "close": 0.46976094, "volume": 6884.0}, {"date": "1995-02-02", "close": 0.46976094, "volume": 81067.0}, {"date": "1995-02-03", "close": 0.46976094, "volume": 29528.0}, {"date": "1995-02-06", "close": 0.46976094, "volume": 51000.0}, {"date": "1995-02-07", "close": 0.46976094, "volume": 3278.0}, {"date": "1995-02-08", "close": 0.46976094, "volume": 6674.0}, {"date": "1995-02-09", "close": 0.46976094, "volume": 4449.0}, {"date": "1995-02-10", "close": 0.46976094, "volume": 25922.0}, {"date": "1995-02-13", "close": 0.46976094, "volume": null}, {"date": "1995-02-14", "close": 0.4270554, "volume": 34024.0}, {"date": "1995-02-15", "close": 0.40570263, "volume": 41470.0}, {"date": "1995-02-16", "close": 0.40570263, "volume": 35756.0}, {"date": "1995-02-17", "close": 0.40570263, "volume": 12879.0}, {"date": "1995-02-20", "close": 0.4270554, "volume": 11919.0}, {"date": "1995-02-21", "close": 0.40570263, "volume": 81699.0}, {"date": "1995-02-22", "close": 0.40570263, "volume": 84064.0}, {"date": "1995-02-23", "close": 0.40570263, "volume": 15221.0}, {"date": "1995-02-24", "close": 0.4270554, "volume": 118275.0}, {"date": "1995-02-27", "close": 0.46976094, "volume": 6838.0}, {"date": "1995-02-28", "close": 0.40570263, "volume": 70764.0}, {"date": "1995-03-01", "close": 0.4270554, "volume": 41236.0}, {"date": "1995-03-02", "close": 0.4270554, "volume": 42758.0}, {"date": "1995-03-03", "close": 0.4270554, "volume": 75072.0}, {"date": "1995-03-06", "close": 0.4270554, "volume": 47582.0}, {"date": "1995-03-07", "close": 0.40570263, "volume": 25477.0}, {"date": "1995-03-08", "close": 0.4270554, "volume": 64488.0}, {"date": "1995-03-09", "close": 0.4270554, "volume": 12270.0}, {"date": "1995-03-10", "close": 0.4270554, "volume": 30839.0}, {"date": "1995-03-13", "close": 0.4270554, "volume": 11474.0}, {"date": "1995-03-14", "close": 0.40570263, "volume": 44163.0}, {"date": "1995-03-15", "close": 0.46976094, "volume": 258397.0}, {"date": "1995-03-16", "close": 0.46976094, "volume": 122748.0}, {"date": "1995-03-17", "close": 0.46976094, "volume": 105654.0}, {"date": "1995-03-20", "close": 0.40570263, "volume": 38075.0}, {"date": "1995-03-21", "close": 0.40570263, "volume": 12270.0}, {"date": "1995-03-22", "close": 0.40570263, "volume": 73293.0}, {"date": "1995-03-23", "close": 0.38434986, "volume": 13347.0}, {"date": "1995-03-24", "close": 0.40570263, "volume": 4824.0}, {"date": "1995-03-27", "close": 0.40570263, "volume": 61210.0}, {"date": "1995-03-28", "close": 0.4270554, "volume": 7999946.0}, {"date": "1995-03-29", "close": 0.4270554, "volume": 4309.0}, {"date": "1995-03-30", "close": 0.38434986, "volume": 91089.0}, {"date": "1995-03-31", "close": 0.36299709, "volume": 77906.0}, {"date": "1995-04-03", "close": 0.38434986, "volume": 55965.0}, {"date": "1995-04-04", "close": 0.38434986, "volume": 4590.0}, {"date": "1995-04-05", "close": 0.38434986, "volume": 164.0}, {"date": "1995-04-06", "close": 0.38434986, "volume": 57229.0}, {"date": "1995-04-07", "close": 0.40570263, "volume": 29739.0}, {"date": "1995-04-10", "close": 0.38434986, "volume": 23557.0}, {"date": "1995-04-11", "close": 0.38434986, "volume": 11123.0}, {"date": "1995-04-12", "close": 0.38434986, "volume": 140.0}, {"date": "1995-04-13", "close": 0.38434986, "volume": null}, {"date": "1995-04-14", "close": 0.38434986, "volume": null}, {"date": "1995-04-17", "close": 0.38434986, "volume": null}, {"date": "1995-04-18", "close": 0.38434986, "volume": 11755.0}, {"date": "1995-04-19", "close": 0.38434986, "volume": 37255.0}, {"date": "1995-04-20", "close": 0.38434986, "volume": 19833.0}, {"date": "1995-04-21", "close": 0.38434986, "volume": 468.0}, {"date": "1995-04-24", "close": 0.38434986, "volume": 18803.0}, {"date": "1995-04-25", "close": 0.38434986, "volume": null}, {"date": "1995-04-26", "close": 0.38434986, "volume": 24353.0}, {"date": "1995-04-27", "close": 0.38434986, "volume": 67532.0}, {"date": "1995-04-28", "close": 0.36299709, "volume": 60999.0}, {"date": "1995-05-01", "close": 0.40570263, "volume": 85937.0}, {"date": "1995-05-02", "close": 0.38434986, "volume": 40346.0}, {"date": "1995-05-03", "close": 0.38434986, "volume": 70.0}, {"date": "1995-05-04", "close": 0.36299709, "volume": 19599.0}, {"date": "1995-05-05", "close": 0.36299709, "volume": 2693.0}, {"date": "1995-05-08", "close": 0.38434986, "volume": 11216.0}, {"date": "1995-05-09", "close": 0.38434986, "volume": 2716.0}, {"date": "1995-05-10", "close": 0.38434986, "volume": 5245.0}, {"date": "1995-05-11", "close": 0.38434986, "volume": 281.0}, {"date": "1995-05-12", "close": 0.36299709, "volume": 40299.0}, {"date": "1995-05-15", "close": 0.36299709, "volume": 129491.0}, {"date": "1995-05-16", "close": 0.34164432, "volume": 172343.0}, {"date": "1995-05-17", "close": 0.34164432, "volume": 8360.0}, {"date": "1995-05-18", "close": 0.34164432, "volume": 76009.0}, {"date": "1995-05-19", "close": 0.36299709, "volume": 384423.0}, {"date": "1995-05-22", "close": 0.34164432, "volume": 18733.0}, {"date": "1995-05-23", "close": 0.36299709, "volume": 228378.0}, {"date": "1995-05-24", "close": 0.29893878, "volume": 109681.0}, {"date": "1995-05-25", "close": 0.29893878, "volume": 151643.0}, {"date": "1995-05-26", "close": 0.34164432, "volume": 4449.0}, {"date": "1995-05-29", "close": 0.29893878, "volume": 82542.0}, {"date": "1995-05-30", "close": 0.29893878, "volume": 2342.0}, {"date": "1995-05-31", "close": 0.32029155, "volume": 29692.0}, {"date": "1995-06-01", "close": 0.34164432, "volume": 366135.0}, {"date": "1995-06-02", "close": 0.32029155, "volume": 215593.0}, {"date": "1995-06-05", "close": 0.32029155, "volume": 41728.0}, {"date": "1995-06-06", "close": 0.32029155, "volume": 25992.0}, {"date": "1995-06-07", "close": 0.32029155, "volume": 94976.0}, {"date": "1995-06-08", "close": 0.32029155, "volume": 95116.0}, {"date": "1995-06-09", "close": 0.34164432, "volume": 16977.0}, {"date": "1995-06-12", "close": 0.34164432, "volume": null}, {"date": "1995-06-13", "close": 0.32029155, "volume": 120125.0}, {"date": "1995-06-14", "close": 0.32029155, "volume": 49759.0}, {"date": "1995-06-15", "close": 0.27758601, "volume": 33930.0}, {"date": "1995-06-16", "close": 0.29893878, "volume": 2318.0}, {"date": "1995-06-19", "close": 0.32029155, "volume": 139560.0}, {"date": "1995-06-20", "close": 0.29893878, "volume": 89122.0}, {"date": "1995-06-21", "close": 0.32029155, "volume": 36998.0}, {"date": "1995-06-22", "close": 0.32029155, "volume": 160752.0}, {"date": "1995-06-23", "close": 0.29893878, "volume": 74627.0}, {"date": "1995-06-26", "close": 0.34164432, "volume": 449801.0}, {"date": "1995-06-27", "close": 0.32029155, "volume": 336514.0}, {"date": "1995-06-28", "close": 0.34164432, "volume": 82753.0}, {"date": "1995-06-29", "close": 0.32029155, "volume": 128953.0}, {"date": "1995-06-30", "close": 0.32029155, "volume": 365152.0}, {"date": "1995-07-03", "close": 0.34164432, "volume": 134362.0}, {"date": "1995-07-04", "close": 0.34164432, "volume": 29270.0}, {"date": "1995-07-05", "close": 0.34164432, "volume": 375455.0}, {"date": "1995-07-06", "close": 0.34164432, "volume": 124527.0}, {"date": "1995-07-07", "close": 0.32029155, "volume": 158972.0}, {"date": "1995-07-10", "close": 0.32029155, "volume": 25196.0}, {"date": "1995-07-11", "close": 0.32029155, "volume": 62287.0}, {"date": "1995-07-12", "close": 0.32029155, "volume": null}, {"date": "1995-07-13", "close": 0.32029155, "volume": 31378.0}, {"date": "1995-07-14", "close": 0.34164432, "volume": 35850.0}, {"date": "1995-07-17", "close": 0.34164432, "volume": 110618.0}, {"date": "1995-07-18", "close": 0.32029155, "volume": 152275.0}, {"date": "1995-07-19", "close": 0.32029155, "volume": 32010.0}, {"date": "1995-07-20", "close": 0.32029155, "volume": 211.0}, {"date": "1995-07-21", "close": 0.32029155, "volume": 3723.0}, {"date": "1995-07-24", "close": 0.32029155, "volume": 6088.0}, {"date": "1995-07-25", "close": 0.32029155, "volume": 23486.0}, {"date": "1995-07-26", "close": 0.32029155, "volume": 271112.0}, {"date": "1995-07-27", "close": 0.32029155, "volume": 64277.0}, {"date": "1995-07-28", "close": 0.32029155, "volume": 178338.0}, {"date": "1995-07-31", "close": 0.34164432, "volume": 14659.0}, {"date": "1995-08-01", "close": 0.34164432, "volume": 61819.0}, {"date": "1995-08-02", "close": 0.34164432, "volume": 48237.0}, {"date": "1995-08-03", "close": 0.36299709, "volume": 247181.0}, {"date": "1995-08-04", "close": 0.36299709, "volume": 114739.0}, {"date": "1995-08-07", "close": 0.36299709, "volume": 73901.0}, {"date": "1995-08-08", "close": 0.38434986, "volume": 28099.0}, {"date": "1995-08-09", "close": 0.36299709, "volume": 14050.0}, {"date": "1995-08-10", "close": 0.36299709, "volume": 69195.0}, {"date": "1995-08-11", "close": 0.36299709, "volume": null}, {"date": "1995-08-14", "close": 0.36299709, "volume": 25992.0}, {"date": "1995-08-15", "close": 0.36299709, "volume": 74651.0}, {"date": "1995-08-16", "close": 0.34164432, "volume": 94133.0}, {"date": "1995-08-17", "close": 0.34164432, "volume": 16134.0}, {"date": "1995-08-18", "close": 0.32029155, "volume": 49338.0}, {"date": "1995-08-21", "close": 0.32029155, "volume": 25032.0}, {"date": "1995-08-22", "close": 0.34164432, "volume": 22292.0}, {"date": "1995-08-23", "close": 0.32029155, "volume": 75634.0}, {"date": "1995-08-24", "close": 0.32029155, "volume": 164147.0}, {"date": "1995-08-25", "close": 0.32029155, "volume": 23650.0}, {"date": "1995-08-28", "close": 0.32029155, "volume": 62240.0}, {"date": "1995-08-29", "close": 0.32029155, "volume": 18850.0}, {"date": "1995-08-30", "close": 0.29893878, "volume": 119750.0}, {"date": "1995-08-31", "close": 0.32029155, "volume": 20653.0}, {"date": "1995-09-01", "close": 0.29893878, "volume": 1382.0}, {"date": "1995-09-04", "close": 0.29893878, "volume": 29621.0}, {"date": "1995-09-05", "close": 0.29893878, "volume": 2295.0}, {"date": "1995-09-06", "close": 0.32029155, "volume": 139115.0}, {"date": "1995-09-07", "close": 0.29893878, "volume": 8664.0}, {"date": "1995-09-08", "close": 0.32029155, "volume": 37770.0}, {"date": "1995-09-11", "close": 0.29893878, "volume": 11287.0}, {"date": "1995-09-12", "close": 0.32029155, "volume": 24329.0}, {"date": "1995-09-13", "close": 0.32029155, "volume": 796.0}, {"date": "1995-09-14", "close": 0.29893878, "volume": 18967.0}, {"date": "1995-09-15", "close": 0.32029155, "volume": 15150.0}, {"date": "1995-09-18", "close": 0.32029155, "volume": 5479.0}, {"date": "1995-09-19", "close": 0.34164432, "volume": 24821.0}, {"date": "1995-09-20", "close": 0.32029155, "volume": 7868.0}, {"date": "1995-09-21", "close": 0.32029155, "volume": 35124.0}, {"date": "1995-09-22", "close": 0.29893878, "volume": 42032.0}, {"date": "1995-09-25", "close": 0.32029155, "volume": 7844.0}, {"date": "1995-09-26", "close": 0.32029155, "volume": 43179.0}, {"date": "1995-09-27", "close": 0.32029155, "volume": 5292.0}, {"date": "1995-09-28", "close": 0.32029155, "volume": 227441.0}, {"date": "1995-09-29", "close": 0.32029155, "volume": 23416.0}, {"date": "1995-10-02", "close": 0.32029155, "volume": 119563.0}, {"date": "1995-10-03", "close": 0.32029155, "volume": 40978.0}, {"date": "1995-10-04", "close": 0.27758601, "volume": 272330.0}, {"date": "1995-10-05", "close": 0.29893878, "volume": 142160.0}, {"date": "1995-10-06", "close": 0.29893878, "volume": 31073.0}, {"date": "1995-10-09", "close": 0.32029155, "volume": 28334.0}, {"date": "1995-10-10", "close": 0.29893878, "volume": 16204.0}, {"date": "1995-10-11", "close": 0.29893878, "volume": 39035.0}, {"date": "1995-10-12", "close": 0.29893878, "volume": 81348.0}, {"date": "1995-10-13", "close": 0.29893878, "volume": 65237.0}, {"date": "1995-10-16", "close": 0.29893878, "volume": 21075.0}, {"date": "1995-10-17", "close": 0.29893878, "volume": 67275.0}, {"date": "1995-10-18", "close": 0.29893878, "volume": 47.0}, {"date": "1995-10-19", "close": 0.29893878, "volume": 29387.0}, {"date": "1995-10-20", "close": 0.29893878, "volume": 11614.0}, {"date": "1995-10-23", "close": 0.29893878, "volume": 30137.0}, {"date": "1995-10-24", "close": 0.29893878, "volume": 59266.0}, {"date": "1995-10-25", "close": 0.32029155, "volume": 50579.0}, {"date": "1995-10-26", "close": 0.29893878, "volume": 26765.0}, {"date": "1995-10-27", "close": 0.29893878, "volume": 17679.0}, {"date": "1995-10-30", "close": 0.29893878, "volume": 16836.0}, {"date": "1995-10-31", "close": 0.27758601, "volume": 1545.0}, {"date": "1995-11-01", "close": 0.29893878, "volume": 32548.0}, {"date": "1995-11-02", "close": 0.29893878, "volume": 55028.0}, {"date": "1995-11-03", "close": 0.29893878, "volume": 41915.0}, {"date": "1995-11-06", "close": 0.29893878, "volume": 86851.0}, {"date": "1995-11-07", "close": 0.27758601, "volume": 1663.0}, {"date": "1995-11-08", "close": 0.27758601, "volume": 14448.0}, {"date": "1995-11-09", "close": 0.27758601, "volume": 1967.0}, {"date": "1995-11-10", "close": 0.29893878, "volume": 73550.0}, {"date": "1995-11-13", "close": 0.29893878, "volume": 2342.0}, {"date": "1995-11-14", "close": 0.27758601, "volume": 388029.0}, {"date": "1995-11-15", "close": 0.27758601, "volume": 117502.0}, {"date": "1995-11-16", "close": 0.25623324, "volume": 468.0}, {"date": "1995-11-17", "close": 0.25623324, "volume": 90878.0}, {"date": "1995-11-20", "close": 0.25623324, "volume": 45849.0}, {"date": "1995-11-21", "close": 0.27758601, "volume": 235707.0}, {"date": "1995-11-22", "close": 0.27758601, "volume": 8196.0}, {"date": "1995-11-23", "close": 0.27758601, "volume": 95585.0}, {"date": "1995-11-24", "close": 0.27758601, "volume": 29387.0}, {"date": "1995-11-27", "close": 0.25623324, "volume": 28170.0}, {"date": "1995-11-28", "close": 0.25623324, "volume": 16485.0}, {"date": "1995-11-29", "close": 0.25623324, "volume": 2927.0}, {"date": "1995-11-30", "close": 0.25623324, "volume": 149091.0}, {"date": "1995-12-01", "close": 0.25623324, "volume": 45989.0}, {"date": "1995-12-04", "close": 0.25623324, "volume": 69874.0}, {"date": "1995-12-05", "close": 0.27758601, "volume": 23931.0}, {"date": "1995-12-06", "close": 0.25623324, "volume": 64746.0}, {"date": "1995-12-07", "close": 0.25623324, "volume": 3419.0}, {"date": "1995-12-08", "close": 0.25623324, "volume": 34141.0}, {"date": "1995-12-11", "close": 0.25623324, "volume": 30699.0}, {"date": "1995-12-12", "close": 0.23488047, "volume": 44959.0}, {"date": "1995-12-13", "close": 0.23488047, "volume": 820.0}, {"date": "1995-12-14", "close": 0.25623324, "volume": 87225.0}, {"date": "1995-12-15", "close": 0.239151024, "volume": 8453.0}, {"date": "1995-12-18", "close": 0.239151024, "volume": 81605.0}, {"date": "1995-12-19", "close": 0.2135277, "volume": 195853.0}, {"date": "1995-12-20", "close": 0.222068808, "volume": 47324.0}, {"date": "1995-12-21", "close": 0.247692132, "volume": 101205.0}, {"date": "1995-12-22", "close": 0.23488047, "volume": 6369.0}, {"date": "1995-12-25", "close": 0.23488047, "volume": null}, {"date": "1995-12-26", "close": 0.23488047, "volume": null}, {"date": "1995-12-27", "close": 0.27758601, "volume": 257601.0}, {"date": "1995-12-28", "close": 0.29893878, "volume": 81957.0}, {"date": "1995-12-29", "close": 0.32029155, "volume": 53881.0}, {"date": "1996-01-01", "close": 0.32029155, "volume": null}, {"date": "1996-01-02", "close": 0.316020996, "volume": 71349.0}, {"date": "1996-01-03", "close": 0.29893878, "volume": 41540.0}, {"date": "1996-01-04", "close": 0.281856564, "volume": 158106.0}, {"date": "1996-01-05", "close": 0.29893878, "volume": 44139.0}, {"date": "1996-01-08", "close": 0.294668226, "volume": 47769.0}, {"date": "1996-01-09", "close": 0.281856564, "volume": 14143.0}, {"date": "1996-01-10", "close": 0.286127118, "volume": 25126.0}, {"date": "1996-01-11", "close": 0.281856564, "volume": 20606.0}, {"date": "1996-01-12", "close": 0.294668226, "volume": 17562.0}, {"date": "1996-01-15", "close": 0.290397672, "volume": 1218.0}, {"date": "1996-01-16", "close": 0.286127118, "volume": 27491.0}, {"date": "1996-01-17", "close": 0.307479888, "volume": 261933.0}, {"date": "1996-01-18", "close": 0.311750442, "volume": 32548.0}, {"date": "1996-01-19", "close": 0.307479888, "volume": 49970.0}, {"date": "1996-01-22", "close": 0.307479888, "volume": 29294.0}, {"date": "1996-01-23", "close": 0.29893878, "volume": 81793.0}, {"date": "1996-01-24", "close": 0.29893878, "volume": 14026.0}, {"date": "1996-01-25", "close": 0.29893878, "volume": 127688.0}, {"date": "1996-01-26", "close": 0.29893878, "volume": null}, {"date": "1996-01-29", "close": 0.29893878, "volume": 8406.0}, {"date": "1996-01-30", "close": 0.324562104, "volume": 378710.0}, {"date": "1996-01-31", "close": 0.345914874, "volume": 480687.0}, {"date": "1996-02-01", "close": 0.354455982, "volume": 387701.0}, {"date": "1996-02-02", "close": 0.354455982, "volume": 125815.0}, {"date": "1996-02-05", "close": 0.358726536, "volume": 184871.0}, {"date": "1996-02-06", "close": 0.34164432, "volume": 64043.0}, {"date": "1996-02-07", "close": 0.38434986, "volume": 476449.0}, {"date": "1996-02-08", "close": 0.397161522, "volume": 375150.0}, {"date": "1996-02-09", "close": 0.4270554, "volume": 519839.0}, {"date": "1996-02-12", "close": 0.46976094, "volume": 147311.0}, {"date": "1996-02-13", "close": 0.4270554, "volume": 252988.0}, {"date": "1996-02-14", "close": 0.4270554, "volume": 369858.0}, {"date": "1996-02-15", "close": 0.4270554, "volume": 156420.0}, {"date": "1996-02-16", "close": 0.4270554, "volume": 91557.0}, {"date": "1996-02-19", "close": 0.397161522, "volume": 61233.0}, {"date": "1996-02-20", "close": 0.4270554, "volume": 55426.0}, {"date": "1996-02-21", "close": 0.392890968, "volume": 35358.0}, {"date": "1996-02-22", "close": 0.388620414, "volume": 30324.0}, {"date": "1996-02-23", "close": 0.40570263, "volume": 11451.0}, {"date": "1996-02-26", "close": 0.409973184, "volume": 41751.0}, {"date": "1996-02-27", "close": 0.4270554, "volume": 145297.0}, {"date": "1996-02-28", "close": 0.4270554, "volume": 82238.0}, {"date": "1996-02-29", "close": 0.4270554, "volume": 143120.0}, {"date": "1996-03-01", "close": 0.44840817, "volume": 86874.0}, {"date": "1996-03-04", "close": 0.44840817, "volume": 317219.0}, {"date": "1996-03-05", "close": 0.44840817, "volume": 119657.0}, {"date": "1996-03-06", "close": 0.4270554, "volume": 92986.0}, {"date": "1996-03-07", "close": 0.4270554, "volume": 39480.0}, {"date": "1996-03-08", "close": 0.44840817, "volume": 31612.0}, {"date": "1996-03-11", "close": 0.418514292, "volume": 117081.0}, {"date": "1996-03-12", "close": 0.418514292, "volume": 38122.0}, {"date": "1996-03-13", "close": 0.418514292, "volume": 107785.0}, {"date": "1996-03-14", "close": 0.409973184, "volume": 6018.0}, {"date": "1996-03-15", "close": 0.409973184, "volume": 10092.0}, {"date": "1996-03-18", "close": 0.409973184, "volume": 13347.0}, {"date": "1996-03-19", "close": 0.388620414, "volume": 70061.0}, {"date": "1996-03-20", "close": 0.38434986, "volume": 71536.0}, {"date": "1996-03-21", "close": 0.36299709, "volume": 19342.0}, {"date": "1996-03-22", "close": 0.38434986, "volume": 23252.0}, {"date": "1996-03-25", "close": 0.36299709, "volume": 1452.0}, {"date": "1996-03-26", "close": 0.367267644, "volume": 30183.0}, {"date": "1996-03-27", "close": 0.38434986, "volume": 14214.0}, {"date": "1996-03-28", "close": 0.40570263, "volume": 76922.0}, {"date": "1996-03-29", "close": 0.40570263, "volume": 48940.0}, {"date": "1996-04-01", "close": 0.401432076, "volume": 84813.0}, {"date": "1996-04-02", "close": 0.409973184, "volume": 79849.0}, {"date": "1996-04-03", "close": 0.401432076, "volume": 36295.0}, {"date": "1996-04-04", "close": 0.44840817, "volume": 171079.0}, {"date": "1996-04-05", "close": 0.44840817, "volume": null}, {"date": "1996-04-08", "close": 0.44840817, "volume": null}, {"date": "1996-04-09", "close": 0.44840817, "volume": 86780.0}, {"date": "1996-04-10", "close": 0.44840817, "volume": 61912.0}, {"date": "1996-04-11", "close": 0.4270554, "volume": 111438.0}, {"date": "1996-04-12", "close": 0.44840817, "volume": 69804.0}, {"date": "1996-04-15", "close": 0.4270554, "volume": 27982.0}, {"date": "1996-04-16", "close": 0.44840817, "volume": 85024.0}, {"date": "1996-04-17", "close": 0.4270554, "volume": 49970.0}, {"date": "1996-04-18", "close": 0.44840817, "volume": 28568.0}, {"date": "1996-04-19", "close": 0.40570263, "volume": 24587.0}, {"date": "1996-04-22", "close": 0.40570263, "volume": 13581.0}, {"date": "1996-04-23", "close": 0.409973184, "volume": 4730.0}, {"date": "1996-04-24", "close": 0.418514292, "volume": 6603.0}, {"date": "1996-04-25", "close": 0.418514292, "volume": null}, {"date": "1996-04-26", "close": 0.4270554, "volume": 65846.0}, {"date": "1996-04-29", "close": 0.418514292, "volume": 54911.0}, {"date": "1996-04-30", "close": 0.4270554, "volume": 65987.0}, {"date": "1996-05-01", "close": 0.4270554, "volume": 23416.0}, {"date": "1996-05-02", "close": 0.44840817, "volume": 47230.0}, {"date": "1996-05-03", "close": 0.414243738, "volume": 60929.0}, {"date": "1996-05-06", "close": 0.414243738, "volume": 20723.0}, {"date": "1996-05-07", "close": 0.418514292, "volume": 18850.0}, {"date": "1996-05-08", "close": 0.418514292, "volume": 51633.0}, {"date": "1996-05-09", "close": 0.418514292, "volume": 150402.0}, {"date": "1996-05-10", "close": 0.4270554, "volume": 38168.0}, {"date": "1996-05-13", "close": 0.409973184, "volume": 38075.0}, {"date": "1996-05-14", "close": 0.414243738, "volume": 11942.0}, {"date": "1996-05-15", "close": 0.414243738, "volume": 26671.0}, {"date": "1996-05-16", "close": 0.40570263, "volume": 111836.0}, {"date": "1996-05-17", "close": 0.397161522, "volume": 66034.0}, {"date": "1996-05-20", "close": 0.40570263, "volume": 44069.0}, {"date": "1996-05-21", "close": 0.40570263, "volume": 168128.0}, {"date": "1996-05-22", "close": 0.4270554, "volume": 48471.0}, {"date": "1996-05-23", "close": 0.4270554, "volume": 170399.0}, {"date": "1996-05-24", "close": 0.44840817, "volume": 77016.0}, {"date": "1996-05-27", "close": 0.4270554, "volume": 34188.0}, {"date": "1996-05-28", "close": 0.4270554, "volume": 182482.0}, {"date": "1996-05-29", "close": 0.4270554, "volume": 79428.0}, {"date": "1996-05-30", "close": 0.44840817, "volume": 133472.0}, {"date": "1996-05-31", "close": 0.4270554, "volume": 8711.0}, {"date": "1996-06-03", "close": 0.4270554, "volume": 6838.0}, {"date": "1996-06-04", "close": 0.4270554, "volume": 85727.0}, {"date": "1996-06-05", "close": 0.4270554, "volume": 36927.0}, {"date": "1996-06-06", "close": 0.40570263, "volume": 70974.0}, {"date": "1996-06-07", "close": 0.40570263, "volume": 26929.0}, {"date": "1996-06-10", "close": 0.40570263, "volume": null}, {"date": "1996-06-11", "close": 0.40570263, "volume": 41002.0}, {"date": "1996-06-12", "close": 0.414243738, "volume": 17749.0}, {"date": "1996-06-13", "close": 0.401432076, "volume": 171008.0}, {"date": "1996-06-14", "close": 0.418514292, "volume": 34515.0}, {"date": "1996-06-17", "close": 0.418514292, "volume": 37606.0}, {"date": "1996-06-18", "close": 0.409973184, "volume": 23018.0}, {"date": "1996-06-19", "close": 0.40570263, "volume": 97458.0}, {"date": "1996-06-20", "close": 0.40570263, "volume": 70342.0}, {"date": "1996-06-21", "close": 0.401432076, "volume": 142323.0}, {"date": "1996-06-24", "close": 0.38434986, "volume": 4050458.0}, {"date": "1996-06-25", "close": 0.401432076, "volume": 150566.0}, {"date": "1996-06-26", "close": 0.392890968, "volume": 41330.0}, {"date": "1996-06-27", "close": 0.38434986, "volume": 109494.0}, {"date": "1996-06-28", "close": 0.392890968, "volume": 185152.0}, {"date": "1996-07-01", "close": 0.397161522, "volume": 22245.0}, {"date": "1996-07-02", "close": 0.401432076, "volume": 28099.0}, {"date": "1996-07-03", "close": 0.40570263, "volume": 67673.0}, {"date": "1996-07-04", "close": 0.409973184, "volume": 41095.0}, {"date": "1996-07-05", "close": 0.409973184, "volume": 937.0}, {"date": "1996-07-08", "close": 0.401432076, "volume": 114809.0}, {"date": "1996-07-09", "close": 0.38434986, "volume": 114505.0}, {"date": "1996-07-10", "close": 0.392890968, "volume": 17000.0}, {"date": "1996-07-11", "close": 0.380079306, "volume": 87061.0}, {"date": "1996-07-12", "close": 0.38434986, "volume": 17562.0}, {"date": "1996-07-15", "close": 0.32029155, "volume": 43718.0}, {"date": "1996-07-16", "close": 0.32029155, "volume": 76571.0}, {"date": "1996-07-17", "close": 0.34164432, "volume": 23416.0}, {"date": "1996-07-18", "close": 0.34164432, "volume": 29200.0}, {"date": "1996-07-19", "close": 0.34164432, "volume": 94.0}, {"date": "1996-07-22", "close": 0.345914874, "volume": 9835.0}, {"date": "1996-07-23", "close": 0.354455982, "volume": 3653.0}, {"date": "1996-07-24", "close": 0.354455982, "volume": 45076.0}, {"date": "1996-07-25", "close": 0.358726536, "volume": 1545.0}, {"date": "1996-07-26", "close": 0.358726536, "volume": 445.0}, {"date": "1996-07-29", "close": 0.367267644, "volume": 9765.0}, {"date": "1996-07-30", "close": 0.350185428, "volume": 16719.0}, {"date": "1996-07-31", "close": 0.350185428, "volume": 468.0}, {"date": "1996-08-01", "close": 0.354455982, "volume": 8781.0}, {"date": "1996-08-02", "close": 0.354455982, "volume": 773.0}, {"date": "1996-08-05", "close": 0.354455982, "volume": 6112.0}, {"date": "1996-08-06", "close": 0.375808752, "volume": 123942.0}, {"date": "1996-08-07", "close": 0.375808752, "volume": 1475.0}, {"date": "1996-08-08", "close": 0.375808752, "volume": 19084.0}, {"date": "1996-08-09", "close": 0.358726536, "volume": 14120.0}, {"date": "1996-08-12", "close": 0.34164432, "volume": 74580.0}, {"date": "1996-08-13", "close": 0.34164432, "volume": 33953.0}, {"date": "1996-08-14", "close": 0.36299709, "volume": 4683.0}, {"date": "1996-08-15", "close": 0.34164432, "volume": 93875.0}, {"date": "1996-08-16", "close": 0.34164432, "volume": 3512.0}, {"date": "1996-08-19", "close": 0.333103212, "volume": 40440.0}, {"date": "1996-08-20", "close": 0.34164432, "volume": 38590.0}, {"date": "1996-08-21", "close": 0.333103212, "volume": 39456.0}, {"date": "1996-08-22", "close": 0.333103212, "volume": 45662.0}, {"date": "1996-08-23", "close": 0.34164432, "volume": 11708.0}, {"date": "1996-08-26", "close": 0.337373766, "volume": 35218.0}, {"date": "1996-08-27", "close": 0.333103212, "volume": 45287.0}, {"date": "1996-08-28", "close": 0.328832658, "volume": 15314.0}, {"date": "1996-08-29", "close": 0.328832658, "volume": 12083.0}, {"date": "1996-08-30", "close": 0.337373766, "volume": 125745.0}, {"date": "1996-09-02", "close": 0.34164432, "volume": 44491.0}, {"date": "1996-09-03", "close": 0.34164432, "volume": 37770.0}, {"date": "1996-09-04", "close": 0.337373766, "volume": 41306.0}, {"date": "1996-09-05", "close": 0.328832658, "volume": 19037.0}, {"date": "1996-09-06", "close": 0.324562104, "volume": 49806.0}, {"date": "1996-09-09", "close": 0.324562104, "volume": 34094.0}, {"date": "1996-09-10", "close": 0.34164432, "volume": 199623.0}, {"date": "1996-09-11", "close": 0.333103212, "volume": 84345.0}, {"date": "1996-09-12", "close": 0.34164432, "volume": 207701.0}, {"date": "1996-09-13", "close": 0.34164432, "volume": 78678.0}, {"date": "1996-09-16", "close": 0.354455982, "volume": 1218.0}, {"date": "1996-09-17", "close": 0.358726536, "volume": 69312.0}, {"date": "1996-09-18", "close": 0.358726536, "volume": 14331.0}, {"date": "1996-09-19", "close": 0.36299709, "volume": 22292.0}, {"date": "1996-09-20", "close": 0.36299709, "volume": 10444.0}, {"date": "1996-09-23", "close": 0.354455982, "volume": 20395.0}, {"date": "1996-09-24", "close": 0.345914874, "volume": 19272.0}, {"date": "1996-09-25", "close": 0.354455982, "volume": 15314.0}, {"date": "1996-09-26", "close": 0.358726536, "volume": 42243.0}, {"date": "1996-09-27", "close": 0.350185428, "volume": 55028.0}, {"date": "1996-09-30", "close": 0.345914874, "volume": 11029.0}, {"date": "1996-10-01", "close": 0.350185428, "volume": 46224.0}, {"date": "1996-10-02", "close": 0.34164432, "volume": 10842.0}, {"date": "1996-10-03", "close": 0.34164432, "volume": 131224.0}, {"date": "1996-10-04", "close": 0.358726536, "volume": 15033.0}, {"date": "1996-10-07", "close": 0.36299709, "volume": 101626.0}, {"date": "1996-10-08", "close": 0.38434986, "volume": 75400.0}, {"date": "1996-10-09", "close": 0.40570263, "volume": 48237.0}, {"date": "1996-10-10", "close": 0.418514292, "volume": 353912.0}, {"date": "1996-10-11", "close": 0.4270554, "volume": 81254.0}, {"date": "1996-10-14", "close": 0.422784846, "volume": 247111.0}, {"date": "1996-10-15", "close": 0.40570263, "volume": 184285.0}, {"date": "1996-10-16", "close": 0.375808752, "volume": 109681.0}, {"date": "1996-10-17", "close": 0.38434986, "volume": 47746.0}, {"date": "1996-10-18", "close": 0.38434986, "volume": 265094.0}, {"date": "1996-10-21", "close": 0.375808752, "volume": 106724.0}, {"date": "1996-10-22", "close": 0.371538198, "volume": 133482.0}, {"date": "1996-10-23", "close": 0.36299709, "volume": 58661.0}, {"date": "1996-10-24", "close": 0.367267644, "volume": 31555.0}, {"date": "1996-10-25", "close": 0.36299709, "volume": 49409.0}, {"date": "1996-10-28", "close": 0.36299709, "volume": 31179.0}, {"date": "1996-10-29", "close": 0.354455982, "volume": 54606.0}, {"date": "1996-10-30", "close": 0.354455982, "volume": 12629.0}, {"date": "1996-10-31", "close": 0.34164432, "volume": 26427.0}, {"date": "1996-11-01", "close": 0.34164432, "volume": 85751.0}, {"date": "1996-11-04", "close": 0.34164432, "volume": 327.0}, {"date": "1996-11-05", "close": 0.34164432, "volume": 15806.0}, {"date": "1996-11-06", "close": 0.34164432, "volume": 41206.0}, {"date": "1996-11-07", "close": 0.345914874, "volume": 123259.0}, {"date": "1996-11-08", "close": 0.36299709, "volume": 91366.0}, {"date": "1996-11-11", "close": 0.36299709, "volume": 56801.0}, {"date": "1996-11-12", "close": 0.354455982, "volume": 193172.0}, {"date": "1996-11-13", "close": 0.345914874, "volume": 61808.0}, {"date": "1996-11-14", "close": 0.345914874, "volume": 30001.0}, {"date": "1996-11-15", "close": 0.350185428, "volume": 48502.0}, {"date": "1996-11-18", "close": 0.345914874, "volume": 49947.0}, {"date": "1996-11-19", "close": 0.350185428, "volume": 29078.0}, {"date": "1996-11-20", "close": 0.354455982, "volume": 120687.0}, {"date": "1996-11-21", "close": 0.345914874, "volume": 45764.0}, {"date": "1996-11-22", "close": 0.34164432, "volume": 18850.0}, {"date": "1996-11-25", "close": 0.345914874, "volume": 112046.0}, {"date": "1996-11-26", "close": 0.32029155, "volume": 129923.0}, {"date": "1996-11-27", "close": 0.34164432, "volume": 57018.0}, {"date": "1996-11-28", "close": 0.36299709, "volume": 139083.0}, {"date": "1996-11-29", "close": 0.375808752, "volume": 345388.0}, {"date": "1996-12-02", "close": 0.371538198, "volume": 136159.0}, {"date": "1996-12-03", "close": 0.371538198, "volume": 184162.0}, {"date": "1996-12-04", "close": 0.367267644, "volume": 77315.0}, {"date": "1996-12-05", "close": 0.371538198, "volume": 83405.0}, {"date": "1996-12-06", "close": 0.36299709, "volume": 323377.0}, {"date": "1996-12-09", "close": 0.367267644, "volume": 168362.0}, {"date": "1996-12-10", "close": 0.354455982, "volume": 89192.0}, {"date": "1996-12-11", "close": 0.354455982, "volume": 10950.0}, {"date": "1996-12-12", "close": 0.350185428, "volume": 74451.0}, {"date": "1996-12-13", "close": 0.36299709, "volume": 86167.0}, {"date": "1996-12-16", "close": 0.358726536, "volume": 66836.0}, {"date": "1996-12-17", "close": 0.34164432, "volume": 52017.0}, {"date": "1996-12-18", "close": 0.375808752, "volume": 284975.0}, {"date": "1996-12-19", "close": 0.371538198, "volume": 51658.0}, {"date": "1996-12-20", "close": 0.392890968, "volume": 259601.0}, {"date": "1996-12-23", "close": 0.40570263, "volume": 135520.0}, {"date": "1996-12-24", "close": 0.40570263, "volume": 27006.0}, {"date": "1996-12-25", "close": 0.40570263, "volume": null}, {"date": "1996-12-26", "close": 0.40570263, "volume": null}, {"date": "1996-12-27", "close": 0.414243738, "volume": 51907.0}, {"date": "1996-12-30", "close": 0.49111371, "volume": 615339.0}, {"date": "1996-12-31", "close": 0.53381925, "volume": 1341360.0}, {"date": "1997-01-01", "close": 0.53381925, "volume": null}, {"date": "1997-01-02", "close": 0.51246648, "volume": 1987829.0}, {"date": "1997-01-03", "close": 0.51246648, "volume": 480705.0}, {"date": "1997-01-06", "close": 0.49111371, "volume": 433791.0}, {"date": "1997-01-07", "close": 0.49111371, "volume": 461275.0}, {"date": "1997-01-08", "close": 0.49111371, "volume": 253968.0}, {"date": "1997-01-09", "close": 0.46976094, "volume": 84753.0}, {"date": "1997-01-10", "close": 0.51246648, "volume": 697259.0}, {"date": "1997-01-13", "close": 0.51246648, "volume": 110397.0}, {"date": "1997-01-14", "close": 0.53381925, "volume": 182997.0}, {"date": "1997-01-15", "close": 0.51246648, "volume": 214024.0}, {"date": "1997-01-16", "close": 0.53381925, "volume": 138620.0}, {"date": "1997-01-17", "close": 0.57652479, "volume": 1415717.0}, {"date": "1997-01-20", "close": 0.55517202, "volume": 409408.0}, {"date": "1997-01-21", "close": 0.53381925, "volume": 111337.0}, {"date": "1997-01-22", "close": 0.57652479, "volume": 183021.0}, {"date": "1997-01-23", "close": 0.57652479, "volume": 89799.0}, {"date": "1997-01-24", "close": 0.55517202, "volume": 140527.0}, {"date": "1997-01-27", "close": 0.55517202, "volume": null}, {"date": "1997-01-28", "close": 0.55517202, "volume": 26929.0}, {"date": "1997-01-29", "close": 0.53381925, "volume": 113428.0}, {"date": "1997-01-30", "close": 0.51246648, "volume": 69578.0}, {"date": "1997-01-31", "close": 0.51246648, "volume": 141198.0}, {"date": "1997-02-03", "close": 0.55517202, "volume": 248961.0}, {"date": "1997-02-04", "close": 0.53381925, "volume": 48477.0}, {"date": "1997-02-05", "close": 0.55517202, "volume": 26045.0}, {"date": "1997-02-06", "close": 0.51246648, "volume": 54647.0}, {"date": "1997-02-07", "close": 0.53381925, "volume": 84072.0}, {"date": "1997-02-10", "close": 0.53381925, "volume": 41851.0}, {"date": "1997-02-11", "close": 0.55517202, "volume": 112117.0}, {"date": "1997-02-12", "close": 0.53381925, "volume": 237534.0}, {"date": "1997-02-13", "close": 0.57652479, "volume": 1893398.0}, {"date": "1997-02-14", "close": 0.59787756, "volume": 650372.0}, {"date": "1997-02-17", "close": 0.59787756, "volume": 451230.0}, {"date": "1997-02-18", "close": 0.68328864, "volume": 1334742.0}, {"date": "1997-02-19", "close": 0.6405831, "volume": 2646964.0}, {"date": "1997-02-20", "close": 0.66193587, "volume": 3429780.0}, {"date": "1997-02-21", "close": 0.66193587, "volume": 252328.0}, {"date": "1997-02-24", "close": 0.66193587, "volume": 173939.0}, {"date": "1997-02-25", "close": 0.68328864, "volume": 175471.0}, {"date": "1997-02-26", "close": 0.66193587, "volume": 148824.0}, {"date": "1997-02-27", "close": 0.61923033, "volume": 108768.0}, {"date": "1997-02-28", "close": 0.61923033, "volume": 240518.0}, {"date": "1997-03-03", "close": 0.59787756, "volume": 58089.0}, {"date": "1997-03-04", "close": 0.61923033, "volume": 146627.0}, {"date": "1997-03-05", "close": 0.59787756, "volume": 27440.0}, {"date": "1997-03-06", "close": 0.59787756, "volume": 110645.0}, {"date": "1997-03-07", "close": 0.59787756, "volume": 95833.0}, {"date": "1997-03-10", "close": 0.61923033, "volume": 89595.0}, {"date": "1997-03-11", "close": 0.6405831, "volume": 251958.0}, {"date": "1997-03-12", "close": 0.6405831, "volume": 235228.0}, {"date": "1997-03-13", "close": 0.6405831, "volume": 61770.0}, {"date": "1997-03-14", "close": 0.61923033, "volume": 171309.0}, {"date": "1997-03-17", "close": 0.61923033, "volume": 39573.0}, {"date": "1997-03-18", "close": 0.59787756, "volume": 131288.0}, {"date": "1997-03-19", "close": 0.59787756, "volume": 83850.0}, {"date": "1997-03-20", "close": 0.59787756, "volume": 65034.0}, {"date": "1997-03-21", "close": 0.59787756, "volume": 89959.0}, {"date": "1997-03-24", "close": 0.57652479, "volume": 156428.0}, {"date": "1997-03-25", "close": 0.53381925, "volume": 41525.0}, {"date": "1997-03-26", "close": 0.55517202, "volume": 146007.0}, {"date": "1997-03-27", "close": 0.55517202, "volume": 2342.0}, {"date": "1997-03-28", "close": 0.55517202, "volume": null}, {"date": "1997-03-31", "close": 0.55517202, "volume": null}, {"date": "1997-04-01", "close": 0.53381925, "volume": 112902.0}, {"date": "1997-04-02", "close": 0.53381925, "volume": 93501.0}, {"date": "1997-04-03", "close": 0.53381925, "volume": 239207.0}, {"date": "1997-04-04", "close": 0.53381925, "volume": 98114.0}, {"date": "1997-04-07", "close": 0.53381925, "volume": 81669.0}, {"date": "1997-04-08", "close": 0.53381925, "volume": 82952.0}, {"date": "1997-04-09", "close": 0.55517202, "volume": 52031.0}, {"date": "1997-04-10", "close": 0.53381925, "volume": 178782.0}, {"date": "1997-04-11", "close": 0.53381925, "volume": 12925.0}, {"date": "1997-04-14", "close": 0.51246648, "volume": 117666.0}, {"date": "1997-04-15", "close": 0.51246648, "volume": 8190.0}, {"date": "1997-04-16", "close": 0.51246648, "volume": 52265.0}, {"date": "1997-04-17", "close": 0.51246648, "volume": 13394.0}, {"date": "1997-04-18", "close": 0.53381925, "volume": 48237.0}, {"date": "1997-04-21", "close": 0.53381925, "volume": 85716.0}, {"date": "1997-04-22", "close": 0.53381925, "volume": 97097.0}, {"date": "1997-04-23", "close": 0.55517202, "volume": 70634.0}, {"date": "1997-04-24", "close": 0.57652479, "volume": 67663.0}, {"date": "1997-04-25", "close": 0.57652479, "volume": null}, {"date": "1997-04-28", "close": 0.57652479, "volume": 47197.0}, {"date": "1997-04-29", "close": 0.55517202, "volume": 78304.0}, {"date": "1997-04-30", "close": 0.57652479, "volume": 69147.0}, {"date": "1997-05-01", "close": 0.55517202, "volume": 9608.0}, {"date": "1997-05-02", "close": 0.55517202, "volume": 11793.0}, {"date": "1997-05-05", "close": 0.55517202, "volume": 74837.0}, {"date": "1997-05-06", "close": 0.55517202, "volume": 80722.0}, {"date": "1997-05-07", "close": 0.55517202, "volume": 50673.0}, {"date": "1997-05-08", "close": 0.57652479, "volume": 78444.0}, {"date": "1997-05-09", "close": 0.57652479, "volume": 28304.0}, {"date": "1997-05-12", "close": 0.55517202, "volume": 96592.0}, {"date": "1997-05-13", "close": 0.55517202, "volume": 54326.0}, {"date": "1997-05-14", "close": 0.55517202, "volume": 66281.0}, {"date": "1997-05-15", "close": 0.55517202, "volume": 79877.0}, {"date": "1997-05-16", "close": 0.55517202, "volume": 51789.0}, {"date": "1997-05-19", "close": 0.55517202, "volume": 92609.0}, {"date": "1997-05-20", "close": 0.55517202, "volume": 84988.0}, {"date": "1997-05-21", "close": 0.55517202, "volume": 8291.0}, {"date": "1997-05-22", "close": 0.55517202, "volume": 11318.0}, {"date": "1997-05-23", "close": 0.53381925, "volume": 361087.0}, {"date": "1997-05-26", "close": 0.59787756, "volume": 142525.0}, {"date": "1997-05-27", "close": 0.57652479, "volume": 129599.0}, {"date": "1997-05-28", "close": 0.57652479, "volume": 20723.0}, {"date": "1997-05-29", "close": 0.57652479, "volume": 23275.0}, {"date": "1997-05-30", "close": 0.59787756, "volume": 108671.0}, {"date": "1997-06-02", "close": 0.59787756, "volume": 76805.0}, {"date": "1997-06-03", "close": 0.61923033, "volume": 171180.0}, {"date": "1997-06-04", "close": 0.61923033, "volume": 177006.0}, {"date": "1997-06-05", "close": 0.6405831, "volume": 222760.0}, {"date": "1997-06-06", "close": 0.6405831, "volume": 51688.0}, {"date": "1997-06-09", "close": 0.6405831, "volume": null}, {"date": "1997-06-10", "close": 0.61923033, "volume": 130089.0}, {"date": "1997-06-11", "close": 0.59787756, "volume": 46742.0}, {"date": "1997-06-12", "close": 0.59787756, "volume": 75437.0}, {"date": "1997-06-13", "close": 0.57652479, "volume": 14744.0}, {"date": "1997-06-16", "close": 0.59787756, "volume": 34350.0}, {"date": "1997-06-17", "close": 0.57652479, "volume": 20924.0}, {"date": "1997-06-18", "close": 0.57652479, "volume": 21750.0}, {"date": "1997-06-19", "close": 0.57652479, "volume": 60509.0}, {"date": "1997-06-20", "close": 0.59787756, "volume": 90206.0}, {"date": "1997-06-23", "close": 0.55517202, "volume": 264629.0}, {"date": "1997-06-24", "close": 0.55517202, "volume": 20796.0}, {"date": "1997-06-25", "close": 0.55517202, "volume": 83382.0}, {"date": "1997-06-26", "close": 0.55517202, "volume": 53437.0}, {"date": "1997-06-27", "close": 0.55517202, "volume": 65517.0}, {"date": "1997-06-30", "close": 0.55517202, "volume": 122630.0}, {"date": "1997-07-01", "close": 0.55517202, "volume": 60959.0}, {"date": "1997-07-02", "close": 0.59787756, "volume": 75289.0}, {"date": "1997-07-03", "close": 0.59787756, "volume": 99407.0}, {"date": "1997-07-04", "close": 0.57652479, "volume": 56193.0}, {"date": "1997-07-07", "close": 0.55517202, "volume": 26753.0}, {"date": "1997-07-08", "close": 0.57652479, "volume": 89841.0}, {"date": "1997-07-09", "close": 0.59787756, "volume": 50914.0}, {"date": "1997-07-10", "close": 0.57652479, "volume": 51521.0}, {"date": "1997-07-11", "close": 0.61923033, "volume": 56667.0}, {"date": "1997-07-14", "close": 0.59787756, "volume": 16414.0}, {"date": "1997-07-15", "close": 0.57652479, "volume": 44625.0}, {"date": "1997-07-16", "close": 0.55517202, "volume": 46669.0}, {"date": "1997-07-17", "close": 0.57652479, "volume": 17571.0}, {"date": "1997-07-18", "close": 0.57652479, "volume": 47706.0}, {"date": "1997-07-21", "close": 0.55517202, "volume": 33029.0}, {"date": "1997-07-22", "close": 0.57652479, "volume": 17792.0}, {"date": "1997-07-23", "close": 0.57652479, "volume": 49642.0}, {"date": "1997-07-24", "close": 0.55517202, "volume": 5034.0}, {"date": "1997-07-25", "close": 0.57652479, "volume": 17061.0}, {"date": "1997-07-28", "close": 0.59787756, "volume": 38480.0}, {"date": "1997-07-29", "close": 0.57652479, "volume": 38991.0}, {"date": "1997-07-30", "close": 0.59787756, "volume": 55122.0}, {"date": "1997-07-31", "close": 0.59787756, "volume": 14050.0}, {"date": "1997-08-01", "close": 0.59787756, "volume": 17671.0}, {"date": "1997-08-04", "close": 0.59787756, "volume": 34000.0}, {"date": "1997-08-05", "close": 0.57652479, "volume": 103266.0}, {"date": "1997-08-06", "close": 0.59787756, "volume": 229741.0}, {"date": "1997-08-07", "close": 0.6405831, "volume": 354093.0}, {"date": "1997-08-08", "close": 0.68328864, "volume": 264236.0}, {"date": "1997-08-11", "close": 0.66193587, "volume": 121595.0}, {"date": "1997-08-12", "close": 0.6405831, "volume": 115222.0}, {"date": "1997-08-13", "close": 0.6405831, "volume": 128659.0}, {"date": "1997-08-14", "close": 0.6405831, "volume": 41913.0}, {"date": "1997-08-15", "close": 0.66193587, "volume": 142892.0}, {"date": "1997-08-18", "close": 0.59787756, "volume": 134650.0}, {"date": "1997-08-19", "close": 0.6405831, "volume": 79630.0}, {"date": "1997-08-20", "close": 0.6405831, "volume": 36061.0}, {"date": "1997-08-21", "close": 0.6405831, "volume": 126003.0}, {"date": "1997-08-22", "close": 0.66193587, "volume": 63240.0}, {"date": "1997-08-25", "close": 0.66193587, "volume": 158043.0}, {"date": "1997-08-26", "close": 0.68328864, "volume": 403669.0}, {"date": "1997-08-27", "close": 0.68328864, "volume": 34725.0}, {"date": "1997-08-28", "close": 0.68328864, "volume": 73866.0}, {"date": "1997-08-29", "close": 0.68328864, "volume": 64629.0}, {"date": "1997-09-01", "close": 0.68328864, "volume": 104492.0}, {"date": "1997-09-02", "close": 0.66193587, "volume": 188610.0}, {"date": "1997-09-03", "close": 0.66193587, "volume": 49876.0}, {"date": "1997-09-04", "close": 0.6405831, "volume": 22538.0}, {"date": "1997-09-05", "close": 0.6405831, "volume": 125604.0}, {"date": "1997-09-08", "close": 0.6405831, "volume": 42524.0}, {"date": "1997-09-09", "close": 0.61923033, "volume": 89848.0}, {"date": "1997-09-10", "close": 0.61923033, "volume": 28545.0}, {"date": "1997-09-11", "close": 0.59787756, "volume": 160353.0}, {"date": "1997-09-12", "close": 0.59787756, "volume": 56823.0}, {"date": "1997-09-15", "close": 0.59787756, "volume": 30675.0}, {"date": "1997-09-16", "close": 0.57652479, "volume": 33579.0}, {"date": "1997-09-17", "close": 0.59787756, "volume": 15685.0}, {"date": "1997-09-18", "close": 0.59787756, "volume": 35593.0}, {"date": "1997-09-19", "close": 0.55517202, "volume": 38403.0}, {"date": "1997-09-22", "close": 0.59787756, "volume": 27066.0}, {"date": "1997-09-23", "close": 0.55517202, "volume": 8810.0}, {"date": "1997-09-24", "close": 0.59787756, "volume": 33121.0}, {"date": "1997-09-25", "close": 0.57652479, "volume": 19084.0}, {"date": "1997-09-26", "close": 0.57652479, "volume": 12915.0}, {"date": "1997-09-29", "close": 0.57652479, "volume": 22526.0}, {"date": "1997-09-30", "close": 0.57652479, "volume": 8196.0}, {"date": "1997-10-01", "close": 0.57652479, "volume": 25758.0}, {"date": "1997-10-02", "close": 0.59787756, "volume": 5927.0}, {"date": "1997-10-03", "close": 0.59787756, "volume": 5152.0}, {"date": "1997-10-06", "close": 0.59787756, "volume": 10771.0}, {"date": "1997-10-07", "close": 0.55517202, "volume": 52177.0}, {"date": "1997-10-08", "close": 0.57652479, "volume": 23833.0}, {"date": "1997-10-09", "close": 0.55517202, "volume": 10889.0}, {"date": "1997-10-10", "close": 0.55517202, "volume": 32544.0}, {"date": "1997-10-13", "close": 0.57652479, "volume": 26929.0}, {"date": "1997-10-14", "close": 0.55517202, "volume": 39948.0}, {"date": "1997-10-15", "close": 0.55517202, "volume": 19224.0}, {"date": "1997-10-16", "close": 0.57652479, "volume": 62638.0}, {"date": "1997-10-17", "close": 0.57652479, "volume": 15923.0}, {"date": "1997-10-20", "close": 0.59787756, "volume": 107012.0}, {"date": "1997-10-21", "close": 0.57652479, "volume": 60027.0}, {"date": "1997-10-22", "close": 0.57652479, "volume": 60236.0}, {"date": "1997-10-23", "close": 0.53381925, "volume": 235053.0}, {"date": "1997-10-24", "close": 0.53381925, "volume": 100819.0}, {"date": "1997-10-27", "close": 0.51246648, "volume": 199506.0}, {"date": "1997-10-28", "close": 0.49111371, "volume": 85831.0}, {"date": "1997-10-29", "close": 0.51246648, "volume": 71057.0}, {"date": "1997-10-30", "close": 0.59787756, "volume": 163855.0}, {"date": "1997-10-31", "close": 0.51246648, "volume": 120290.0}, {"date": "1997-11-03", "close": 0.55517202, "volume": 7025.0}, {"date": "1997-11-04", "close": 0.53381925, "volume": 36364.0}, {"date": "1997-11-05", "close": 0.53381925, "volume": 10684.0}, {"date": "1997-11-06", "close": 0.53381925, "volume": 47795.0}, {"date": "1997-11-07", "close": 0.55517202, "volume": 8079.0}, {"date": "1997-11-10", "close": 0.53381925, "volume": 253454.0}, {"date": "1997-11-11", "close": 0.55517202, "volume": 2107.0}, {"date": "1997-11-12", "close": 0.53381925, "volume": 5920.0}, {"date": "1997-11-13", "close": 0.53381925, "volume": 1119.0}, {"date": "1997-11-14", "close": 0.55517202, "volume": 43404.0}, {"date": "1997-11-17", "close": 0.51246648, "volume": 52124.0}, {"date": "1997-11-18", "close": 0.55517202, "volume": 13933.0}, {"date": "1997-11-19", "close": 0.53381925, "volume": 19468.0}, {"date": "1997-11-20", "close": 0.53381925, "volume": 30266.0}, {"date": "1997-11-21", "close": 0.51246648, "volume": 18745.0}, {"date": "1997-11-24", "close": 0.55517202, "volume": 97645.0}, {"date": "1997-11-25", "close": 0.51246648, "volume": 150184.0}, {"date": "1997-11-26", "close": 0.53381925, "volume": 21071.0}, {"date": "1997-11-27", "close": 0.53381925, "volume": 69546.0}, {"date": "1997-11-28", "close": 0.51246648, "volume": 47066.0}, {"date": "1997-12-01", "close": 0.55517202, "volume": 222359.0}, {"date": "1997-12-02", "close": 0.55517202, "volume": 62218.0}, {"date": "1997-12-03", "close": 0.55517202, "volume": 37466.0}, {"date": "1997-12-04", "close": 0.55517202, "volume": 44491.0}, {"date": "1997-12-05", "close": 0.53381925, "volume": 3454.0}, {"date": "1997-12-08", "close": 0.59787756, "volume": 162654.0}, {"date": "1997-12-09", "close": 0.57652479, "volume": 44367.0}, {"date": "1997-12-10", "close": 0.57652479, "volume": 14280.0}, {"date": "1997-12-11", "close": 0.55517202, "volume": 21485.0}, {"date": "1997-12-12", "close": 0.53381925, "volume": 66900.0}, {"date": "1997-12-15", "close": 0.57652479, "volume": 257452.0}, {"date": "1997-12-16", "close": 0.55517202, "volume": 92611.0}, {"date": "1997-12-17", "close": 0.4270554, "volume": 384049.0}, {"date": "1997-12-18", "close": 0.44840817, "volume": 54663.0}, {"date": "1997-12-19", "close": 0.4270554, "volume": 70248.0}, {"date": "1997-12-22", "close": 0.38434986, "volume": 107101.0}, {"date": "1997-12-23", "close": 0.38434986, "volume": 51281.0}, {"date": "1997-12-24", "close": 0.397161522, "volume": 2986.0}, {"date": "1997-12-25", "close": 0.397161522, "volume": null}, {"date": "1997-12-26", "close": 0.397161522, "volume": null}, {"date": "1997-12-29", "close": 0.40570263, "volume": 29797.0}, {"date": "1997-12-30", "close": 0.40570263, "volume": 23533.0}, {"date": "1997-12-31", "close": 0.40570263, "volume": 9394.0}, {"date": "1998-01-01", "close": 0.40570263, "volume": null}, {"date": "1998-01-02", "close": 0.40570263, "volume": null}, {"date": "1998-01-05", "close": 0.388620414, "volume": 44641.0}, {"date": "1998-01-06", "close": 0.354455982, "volume": 82155.0}, {"date": "1998-01-07", "close": 0.380079306, "volume": 19845.0}, {"date": "1998-01-08", "close": 0.392890968, "volume": 23575.0}, {"date": "1998-01-09", "close": 0.358726536, "volume": 22201.0}, {"date": "1998-01-12", "close": 0.367267644, "volume": 75400.0}, {"date": "1998-01-13", "close": 0.34164432, "volume": 62483.0}, {"date": "1998-01-14", "close": 0.34164432, "volume": 4004.0}, {"date": "1998-01-15", "close": 0.34164432, "volume": 21871.0}, {"date": "1998-01-16", "close": 0.34164432, "volume": 26877.0}, {"date": "1998-01-19", "close": 0.36299709, "volume": 46381.0}, {"date": "1998-01-20", "close": 0.354455982, "volume": 14238.0}, {"date": "1998-01-21", "close": 0.354455982, "volume": 31626.0}, {"date": "1998-01-22", "close": 0.358726536, "volume": 40443.0}, {"date": "1998-01-23", "close": 0.358726536, "volume": 71966.0}, {"date": "1998-01-26", "close": 0.358726536, "volume": null}, {"date": "1998-01-27", "close": 0.36299709, "volume": 36065.0}, {"date": "1998-01-28", "close": 0.36299709, "volume": 39105.0}, {"date": "1998-01-29", "close": 0.36299709, "volume": 43554.0}, {"date": "1998-01-30", "close": 0.371538198, "volume": 4800.0}, {"date": "1998-02-02", "close": 0.371538198, "volume": 120131.0}, {"date": "1998-02-03", "close": 0.36299709, "volume": 55988.0}, {"date": "1998-02-04", "close": 0.371538198, "volume": 53827.0}, {"date": "1998-02-05", "close": 0.36299709, "volume": 83913.0}, {"date": "1998-02-06", "close": 0.358726536, "volume": 35237.0}, {"date": "1998-02-09", "close": 0.358726536, "volume": 34571.0}, {"date": "1998-02-10", "close": 0.350185428, "volume": 10114.0}, {"date": "1998-02-11", "close": 0.350185428, "volume": 33892.0}, {"date": "1998-02-12", "close": 0.345914874, "volume": 2810.0}, {"date": "1998-02-13", "close": 0.350185428, "volume": 29739.0}, {"date": "1998-02-16", "close": 0.34164432, "volume": 168269.0}, {"date": "1998-02-17", "close": 0.36299709, "volume": 97771.0}, {"date": "1998-02-18", "close": 0.388620414, "volume": 228280.0}, {"date": "1998-02-19", "close": 0.414243738, "volume": 331807.0}, {"date": "1998-02-20", "close": 0.401432076, "volume": 82166.0}, {"date": "1998-02-23", "close": 0.345914874, "volume": 471008.0}, {"date": "1998-02-24", "close": 0.358726536, "volume": 10771.0}, {"date": "1998-02-25", "close": 0.34164432, "volume": 60414.0}, {"date": "1998-02-26", "close": 0.34164432, "volume": 99402.0}, {"date": "1998-02-27", "close": 0.345914874, "volume": 52101.0}, {"date": "1998-03-02", "close": 0.34164432, "volume": 109588.0}, {"date": "1998-03-03", "close": 0.311750442, "volume": 215663.0}, {"date": "1998-03-04", "close": 0.328832658, "volume": 4449.0}, {"date": "1998-03-05", "close": 0.32029155, "volume": 78583.0}, {"date": "1998-03-06", "close": 0.324562104, "volume": 50719.0}, {"date": "1998-03-09", "close": 0.324562104, "volume": 24643.0}, {"date": "1998-03-10", "close": 0.328832658, "volume": 28568.0}, {"date": "1998-03-11", "close": 0.32029155, "volume": 83249.0}, {"date": "1998-03-12", "close": 0.307479888, "volume": 71944.0}, {"date": "1998-03-13", "close": 0.303209334, "volume": 36295.0}, {"date": "1998-03-16", "close": 0.294668226, "volume": 66619.0}, {"date": "1998-03-17", "close": 0.29893878, "volume": 45544.0}, {"date": "1998-03-18", "close": 0.27758601, "volume": 32294.0}, {"date": "1998-03-19", "close": 0.269044902, "volume": 20131.0}, {"date": "1998-03-20", "close": 0.264774348, "volume": 44793.0}, {"date": "1998-03-23", "close": 0.307479888, "volume": 116064.0}, {"date": "1998-03-24", "close": 0.29893878, "volume": 119422.0}, {"date": "1998-03-25", "close": 0.290397672, "volume": 27758.0}, {"date": "1998-03-26", "close": 0.286127118, "volume": 58540.0}, {"date": "1998-03-27", "close": 0.286127118, "volume": 17843.0}, {"date": "1998-03-30", "close": 0.281856564, "volume": 14803.0}, {"date": "1998-03-31", "close": 0.294668226, "volume": 125276.0}, {"date": "1998-04-01", "close": 0.29893878, "volume": 42852.0}, {"date": "1998-04-02", "close": 0.281856564, "volume": 10608.0}, {"date": "1998-04-03", "close": 0.294668226, "volume": 27657.0}, {"date": "1998-04-06", "close": 0.286127118, "volume": 24655.0}, {"date": "1998-04-07", "close": 0.273315456, "volume": 46035.0}, {"date": "1998-04-08", "close": 0.27758601, "volume": 52154.0}, {"date": "1998-04-09", "close": 0.27758601, "volume": 61350.0}, {"date": "1998-04-10", "close": 0.27758601, "volume": null}, {"date": "1998-04-13", "close": 0.27758601, "volume": null}, {"date": "1998-04-14", "close": 0.27758601, "volume": 143026.0}, {"date": "1998-04-15", "close": 0.25623324, "volume": 59270.0}, {"date": "1998-04-16", "close": 0.264774348, "volume": 76415.0}, {"date": "1998-04-17", "close": 0.25623324, "volume": 78657.0}, {"date": "1998-04-20", "close": 0.269044902, "volume": 2342.0}, {"date": "1998-04-21", "close": 0.269044902, "volume": 18171.0}, {"date": "1998-04-22", "close": 0.269044902, "volume": 23416.0}, {"date": "1998-04-23", "close": 0.269044902, "volume": 16692.0}, {"date": "1998-04-24", "close": 0.264774348, "volume": 66455.0}, {"date": "1998-04-27", "close": 0.264774348, "volume": 1171.0}, {"date": "1998-04-28", "close": 0.25623324, "volume": 100814.0}, {"date": "1998-04-29", "close": 0.25623324, "volume": 110088.0}, {"date": "1998-04-30", "close": 0.25623324, "volume": 12633.0}, {"date": "1998-05-01", "close": 0.25623324, "volume": 12879.0}, {"date": "1998-05-04", "close": 0.25623324, "volume": 24923.0}, {"date": "1998-05-05", "close": 0.243421578, "volume": 115325.0}, {"date": "1998-05-06", "close": 0.251962686, "volume": 94542.0}, {"date": "1998-05-07", "close": 0.251962686, "volume": 38375.0}, {"date": "1998-05-08", "close": 0.247692132, "volume": 16653.0}, {"date": "1998-05-11", "close": 0.251962686, "volume": 68844.0}, {"date": "1998-05-12", "close": 0.222068808, "volume": 171992.0}, {"date": "1998-05-13", "close": 0.204986592, "volume": 11845.0}, {"date": "1998-05-14", "close": 0.222068808, "volume": 3512.0}, {"date": "1998-05-15", "close": 0.23488047, "volume": 37700.0}, {"date": "1998-05-18", "close": 0.222068808, "volume": 72496.0}, {"date": "1998-05-19", "close": 0.217798254, "volume": 38285.0}, {"date": "1998-05-20", "close": 0.217798254, "volume": 35897.0}, {"date": "1998-05-21", "close": 0.2135277, "volume": 103780.0}, {"date": "1998-05-22", "close": 0.209257146, "volume": 33953.0}, {"date": "1998-05-25", "close": 0.196445484, "volume": 86548.0}, {"date": "1998-05-26", "close": 0.175092714, "volume": 212121.0}, {"date": "1998-05-27", "close": 0.175092714, "volume": 46962.0}, {"date": "1998-05-28", "close": 0.19217493, "volume": 48003.0}, {"date": "1998-05-29", "close": 0.196445484, "volume": 42919.0}, {"date": "1998-06-01", "close": 0.187904376, "volume": 64242.0}, {"date": "1998-06-02", "close": 0.19217493, "volume": 84671.0}, {"date": "1998-06-03", "close": 0.179363268, "volume": 95205.0}, {"date": "1998-06-04", "close": 0.187904376, "volume": 26507.0}, {"date": "1998-06-05", "close": 0.183633822, "volume": 7025.0}, {"date": "1998-06-08", "close": 0.183633822, "volume": null}, {"date": "1998-06-09", "close": 0.187904376, "volume": 127231.0}, {"date": "1998-06-10", "close": 0.179363268, "volume": 29813.0}, {"date": "1998-06-11", "close": 0.166551606, "volume": 162311.0}, {"date": "1998-06-12", "close": 0.162281052, "volume": 112719.0}, {"date": "1998-06-15", "close": 0.175092714, "volume": 52686.0}, {"date": "1998-06-16", "close": 0.153739944, "volume": 236771.0}, {"date": "1998-06-17", "close": 0.136657728, "volume": 39339.0}, {"date": "1998-06-18", "close": 0.162281052, "volume": 151523.0}, {"date": "1998-06-19", "close": 0.17082216, "volume": 60297.0}, {"date": "1998-06-22", "close": 0.175092714, "volume": 58775.0}, {"date": "1998-06-23", "close": 0.17082216, "volume": 40481.0}, {"date": "1998-06-24", "close": 0.162281052, "volume": 156155.0}, {"date": "1998-06-25", "close": 0.17082216, "volume": 103078.0}, {"date": "1998-06-26", "close": 0.162281052, "volume": 59009.0}, {"date": "1998-06-29", "close": 0.166551606, "volume": 36447.0}, {"date": "1998-06-30", "close": 0.166551606, "volume": 83185.0}, {"date": "1998-07-01", "close": 0.166551606, "volume": null}, {"date": "1998-07-02", "close": 0.179363268, "volume": 51516.0}, {"date": "1998-07-03", "close": 0.183633822, "volume": 13335.0}, {"date": "1998-07-06", "close": 0.183633822, "volume": 8196.0}, {"date": "1998-07-07", "close": 0.183633822, "volume": 142936.0}, {"date": "1998-07-08", "close": 0.17082216, "volume": 47249.0}, {"date": "1998-07-09", "close": 0.175092714, "volume": 32243.0}, {"date": "1998-07-10", "close": 0.175092714, "volume": 3021.0}, {"date": "1998-07-13", "close": 0.17082216, "volume": 53262.0}, {"date": "1998-07-14", "close": 0.17082216, "volume": 21075.0}, {"date": "1998-07-15", "close": 0.166551606, "volume": 35902.0}, {"date": "1998-07-16", "close": 0.166551606, "volume": null}, {"date": "1998-07-17", "close": 0.158010498, "volume": 18963.0}, {"date": "1998-07-20", "close": 0.158010498, "volume": null}, {"date": "1998-07-21", "close": 0.158010498, "volume": null}, {"date": "1998-07-22", "close": 0.162281052, "volume": 2028.0}, {"date": "1998-07-23", "close": 0.17082216, "volume": 17328.0}, {"date": "1998-07-24", "close": 0.162281052, "volume": 44606.0}, {"date": "1998-07-27", "close": 0.162281052, "volume": 10814.0}, {"date": "1998-07-28", "close": 0.162281052, "volume": 4743.0}, {"date": "1998-07-29", "close": 0.17082216, "volume": 16079.0}, {"date": "1998-07-30", "close": 0.17082216, "volume": 9366.0}, {"date": "1998-07-31", "close": 0.162281052, "volume": 39300.0}, {"date": "1998-08-03", "close": 0.17082216, "volume": 1955.0}, {"date": "1998-08-04", "close": 0.17082216, "volume": null}, {"date": "1998-08-05", "close": 0.162281052, "volume": 16013.0}, {"date": "1998-08-06", "close": 0.166551606, "volume": 26460.0}, {"date": "1998-08-07", "close": 0.166551606, "volume": null}, {"date": "1998-08-10", "close": 0.158010498, "volume": 3512.0}, {"date": "1998-08-11", "close": 0.14946939, "volume": 65295.0}, {"date": "1998-08-12", "close": 0.14946939, "volume": 16499.0}, {"date": "1998-08-13", "close": 0.14946939, "volume": 360.0}, {"date": "1998-08-14", "close": 0.153739944, "volume": 35124.0}, {"date": "1998-08-17", "close": 0.162281052, "volume": 19093.0}, {"date": "1998-08-18", "close": 0.153739944, "volume": 7976.0}, {"date": "1998-08-19", "close": 0.162281052, "volume": 9366.0}, {"date": "1998-08-20", "close": 0.162281052, "volume": 12308.0}, {"date": "1998-08-21", "close": 0.14946939, "volume": 29086.0}, {"date": "1998-08-24", "close": 0.162281052, "volume": 51039.0}, {"date": "1998-08-25", "close": 0.153739944, "volume": 32765.0}, {"date": "1998-08-26", "close": 0.153739944, "volume": 2359.0}, {"date": "1998-08-27", "close": 0.153739944, "volume": 15437.0}, {"date": "1998-08-28", "close": 0.140928282, "volume": 74932.0}, {"date": "1998-08-31", "close": 0.145198836, "volume": 18787.0}, {"date": "1998-09-01", "close": 0.153739944, "volume": 35124.0}, {"date": "1998-09-02", "close": 0.145198836, "volume": 50553.0}, {"date": "1998-09-03", "close": 0.145198836, "volume": null}, {"date": "1998-09-04", "close": 0.162281052, "volume": 58540.0}, {"date": "1998-09-07", "close": 0.162281052, "volume": 11682.0}, {"date": "1998-09-08", "close": 0.162281052, "volume": 27818.0}, {"date": "1998-09-09", "close": 0.17082216, "volume": 29270.0}, {"date": "1998-09-10", "close": 0.166551606, "volume": 2342.0}, {"date": "1998-09-11", "close": 0.162281052, "volume": 30518.0}, {"date": "1998-09-14", "close": 0.158010498, "volume": 9366.0}, {"date": "1998-09-15", "close": 0.14946939, "volume": 55496.0}, {"date": "1998-09-16", "close": 0.14946939, "volume": 78.0}, {"date": "1998-09-17", "close": 0.14946939, "volume": 35749.0}, {"date": "1998-09-18", "close": 0.14946939, "volume": null}, {"date": "1998-09-21", "close": 0.14946939, "volume": null}, {"date": "1998-09-22", "close": 0.14946939, "volume": 37466.0}, {"date": "1998-09-23", "close": 0.14946939, "volume": null}, {"date": "1998-09-24", "close": 0.14946939, "volume": 48097.0}, {"date": "1998-09-25", "close": 0.145198836, "volume": 17732.0}, {"date": "1998-09-28", "close": 0.145198836, "volume": 10069.0}, {"date": "1998-09-29", "close": 0.12811662, "volume": 37232.0}, {"date": "1998-09-30", "close": 0.136657728, "volume": 81254.0}, {"date": "1998-10-01", "close": 0.12811662, "volume": 55028.0}, {"date": "1998-10-02", "close": 0.12811662, "volume": 12444.0}, {"date": "1998-10-05", "close": 0.123846066, "volume": 70248.0}, {"date": "1998-10-06", "close": 0.12811662, "volume": 250145.0}, {"date": "1998-10-07", "close": 0.12811662, "volume": 36295.0}, {"date": "1998-10-08", "close": 0.145198836, "volume": 4683.0}, {"date": "1998-10-09", "close": 0.12811662, "volume": 1298.0}, {"date": "1998-10-12", "close": 0.123846066, "volume": 2342.0}, {"date": "1998-10-13", "close": 0.123846066, "volume": 25881.0}, {"date": "1998-10-14", "close": 0.123846066, "volume": 312.0}, {"date": "1998-10-15", "close": 0.115304958, "volume": 76818.0}, {"date": "1998-10-16", "close": 0.102493296, "volume": 34539.0}, {"date": "1998-10-19", "close": 0.102493296, "volume": 12762.0}, {"date": "1998-10-20", "close": 0.102493296, "volume": null}, {"date": "1998-10-21", "close": 0.115304958, "volume": 18944.0}, {"date": "1998-10-22", "close": 0.119575512, "volume": 11708.0}, {"date": "1998-10-23", "close": 0.123846066, "volume": 8781.0}, {"date": "1998-10-26", "close": 0.12811662, "volume": 29076.0}, {"date": "1998-10-27", "close": 0.145198836, "volume": 59711.0}, {"date": "1998-10-28", "close": 0.14946939, "volume": 203721.0}, {"date": "1998-10-29", "close": 0.183633822, "volume": 109552.0}, {"date": "1998-10-30", "close": 0.179363268, "volume": 194388.0}, {"date": "1998-11-02", "close": 0.183633822, "volume": 65167.0}, {"date": "1998-11-03", "close": 0.183633822, "volume": 20598.0}, {"date": "1998-11-04", "close": 0.179363268, "volume": 35366.0}, {"date": "1998-11-05", "close": 0.19217493, "volume": 59707.0}, {"date": "1998-11-06", "close": 0.187904376, "volume": 113307.0}, {"date": "1998-11-09", "close": 0.183633822, "volume": 12196.0}, {"date": "1998-11-10", "close": 0.183633822, "volume": 21572.0}, {"date": "1998-11-11", "close": 0.19217493, "volume": 22885.0}, {"date": "1998-11-12", "close": 0.183633822, "volume": 22148.0}, {"date": "1998-11-13", "close": 0.17082216, "volume": 30441.0}, {"date": "1998-11-16", "close": 0.175092714, "volume": 45663.0}, {"date": "1998-11-17", "close": 0.17082216, "volume": 103066.0}, {"date": "1998-11-18", "close": 0.17082216, "volume": 7025.0}, {"date": "1998-11-19", "close": 0.162281052, "volume": 24587.0}, {"date": "1998-11-20", "close": 0.158010498, "volume": 25551.0}, {"date": "1998-11-23", "close": 0.162281052, "volume": 2544.0}, {"date": "1998-11-24", "close": 0.162281052, "volume": 1164.0}, {"date": "1998-11-25", "close": 0.162281052, "volume": 25758.0}, {"date": "1998-11-26", "close": 0.19217493, "volume": 19154.0}, {"date": "1998-11-27", "close": 0.17082216, "volume": 1405.0}, {"date": "1998-11-30", "close": 0.17082216, "volume": 33297.0}, {"date": "1998-12-01", "close": 0.179363268, "volume": 29209.0}, {"date": "1998-12-02", "close": 0.187904376, "volume": 18733.0}, {"date": "1998-12-03", "close": 0.175092714, "volume": 21229.0}, {"date": "1998-12-04", "close": 0.175092714, "volume": 18780.0}, {"date": "1998-12-07", "close": 0.175092714, "volume": 13298.0}, {"date": "1998-12-08", "close": 0.175092714, "volume": 7730.0}, {"date": "1998-12-09", "close": 0.175092714, "volume": 1030.0}, {"date": "1998-12-10", "close": 0.175092714, "volume": 5854.0}, {"date": "1998-12-11", "close": 0.162281052, "volume": 55195.0}, {"date": "1998-12-14", "close": 0.162281052, "volume": 39876.0}, {"date": "1998-12-15", "close": 0.162281052, "volume": 705.0}, {"date": "1998-12-16", "close": 0.162281052, "volume": 3836.0}, {"date": "1998-12-17", "close": 0.153739944, "volume": 4415.0}, {"date": "1998-12-18", "close": 0.153739944, "volume": null}, {"date": "1998-12-21", "close": 0.14946939, "volume": 35549.0}, {"date": "1998-12-22", "close": 0.14946939, "volume": null}, {"date": "1998-12-23", "close": 0.153739944, "volume": 8276.0}, {"date": "1998-12-24", "close": 0.153739944, "volume": 24061.0}, {"date": "1998-12-25", "close": 0.153739944, "volume": null}, {"date": "1998-12-28", "close": 0.153739944, "volume": null}, {"date": "1998-12-29", "close": 0.14946939, "volume": 8302.0}, {"date": "1998-12-30", "close": 0.14946939, "volume": 23658.0}, {"date": "1998-12-31", "close": 0.14946939, "volume": null}, {"date": "1999-01-01", "close": 0.14946939, "volume": null}, {"date": "1999-01-04", "close": 0.153739944, "volume": 11708.0}, {"date": "1999-01-05", "close": 0.12811662, "volume": 28896.0}, {"date": "1999-01-06", "close": 0.132387174, "volume": 6557.0}, {"date": "1999-01-07", "close": 0.153739944, "volume": 47552.0}, {"date": "1999-01-08", "close": 0.153739944, "volume": 1225.0}, {"date": "1999-01-11", "close": 0.14946939, "volume": 10537.0}, {"date": "1999-01-12", "close": 0.140928282, "volume": 17737.0}, {"date": "1999-01-13", "close": 0.140928282, "volume": null}, {"date": "1999-01-14", "close": 0.140928282, "volume": 746.0}, {"date": "1999-01-15", "close": 0.140928282, "volume": 5854.0}, {"date": "1999-01-18", "close": 0.14946939, "volume": 35124.0}, {"date": "1999-01-19", "close": 0.14946939, "volume": 671.0}, {"date": "1999-01-20", "close": 0.14946939, "volume": 937.0}, {"date": "1999-01-21", "close": 0.153739944, "volume": 10198.0}, {"date": "1999-01-22", "close": 0.14946939, "volume": 273.0}, {"date": "1999-01-25", "close": 0.140928282, "volume": 10999.0}, {"date": "1999-01-26", "close": 0.140928282, "volume": null}, {"date": "1999-01-27", "close": 0.140928282, "volume": 7259.0}, {"date": "1999-01-28", "close": 0.140928282, "volume": null}, {"date": "1999-01-29", "close": 0.136657728, "volume": 36521.0}, {"date": "1999-02-01", "close": 0.136657728, "volume": 15689.0}, {"date": "1999-02-02", "close": 0.140928282, "volume": 22307.0}, {"date": "1999-02-03", "close": 0.132387174, "volume": 114200.0}, {"date": "1999-02-04", "close": 0.132387174, "volume": 9859.0}, {"date": "1999-02-05", "close": 0.136657728, "volume": 26675.0}, {"date": "1999-02-08", "close": 0.153739944, "volume": 7399.0}, {"date": "1999-02-09", "close": 0.140928282, "volume": 398.0}, {"date": "1999-02-10", "close": 0.140928282, "volume": 31963.0}, {"date": "1999-02-11", "close": 0.140928282, "volume": 36178.0}, {"date": "1999-02-12", "close": 0.140928282, "volume": 907.0}, {"date": "1999-02-15", "close": 0.140928282, "volume": null}, {"date": "1999-02-16", "close": 0.14946939, "volume": 57604.0}, {"date": "1999-02-17", "close": 0.145198836, "volume": 32816.0}, {"date": "1999-02-18", "close": 0.140928282, "volume": 47394.0}, {"date": "1999-02-19", "close": 0.140928282, "volume": 52116.0}, {"date": "1999-02-22", "close": 0.14946939, "volume": 6674.0}, {"date": "1999-02-23", "close": 0.14946939, "volume": null}, {"date": "1999-02-24", "close": 0.14946939, "volume": 1522.0}, {"date": "1999-02-25", "close": 0.145198836, "volume": 109.0}, {"date": "1999-02-26", "close": 0.145198836, "volume": 14232.0}, {"date": "1999-03-01", "close": 0.14946939, "volume": 1187.0}, {"date": "1999-03-02", "close": 0.153739944, "volume": 3161.0}, {"date": "1999-03-03", "close": 0.162281052, "volume": 8183.0}, {"date": "1999-03-04", "close": 0.158010498, "volume": 12798.0}, {"date": "1999-03-05", "close": 0.158010498, "volume": null}, {"date": "1999-03-08", "close": 0.166551606, "volume": 3512.0}, {"date": "1999-03-09", "close": 0.166551606, "volume": 11708.0}, {"date": "1999-03-10", "close": 0.158010498, "volume": 4178.0}, {"date": "1999-03-11", "close": 0.17082216, "volume": 72904.0}, {"date": "1999-03-12", "close": 0.166551606, "volume": 32469.0}, {"date": "1999-03-15", "close": 0.162281052, "volume": 20622.0}, {"date": "1999-03-16", "close": 0.17082216, "volume": 176541.0}, {"date": "1999-03-17", "close": 0.166551606, "volume": 69790.0}, {"date": "1999-03-18", "close": 0.14578584, "volume": 89589.0}, {"date": "1999-03-19", "close": 0.14578584, "volume": 117295.0}, {"date": "1999-03-22", "close": 0.155504896, "volume": 78506.0}, {"date": "1999-03-23", "close": 0.14578584, "volume": 46301.0}, {"date": "1999-03-24", "close": 0.14578584, "volume": 31155.0}, {"date": "1999-03-25", "close": 0.150645368, "volume": 15866.0}, {"date": "1999-03-26", "close": 0.150645368, "volume": 7614.0}, {"date": "1999-03-29", "close": 0.14578584, "volume": 91573.0}, {"date": "1999-03-30", "close": 0.140926312, "volume": 12788.0}, {"date": "1999-03-31", "close": 0.140926312, "volume": 1443.0}, {"date": "1999-04-01", "close": 0.155504896, "volume": 129642.0}, {"date": "1999-04-02", "close": 0.155504896, "volume": null}, {"date": "1999-04-05", "close": 0.155504896, "volume": null}, {"date": "1999-04-06", "close": 0.150645368, "volume": 305942.0}, {"date": "1999-04-07", "close": 0.140926312, "volume": 168392.0}, {"date": "1999-04-08", "close": 0.160364424, "volume": 643211.0}, {"date": "1999-04-09", "close": 0.150645368, "volume": 428130.0}, {"date": "1999-04-12", "close": 0.150645368, "volume": 276699.0}, {"date": "1999-04-13", "close": 0.150645368, "volume": 110585.0}, {"date": "1999-04-14", "close": 0.155504896, "volume": 394962.0}, {"date": "1999-04-15", "close": 0.155504896, "volume": 143265.0}, {"date": "1999-04-16", "close": 0.150645368, "volume": 173371.0}, {"date": "1999-04-19", "close": 0.136066784, "volume": 619858.0}, {"date": "1999-04-20", "close": 0.155504896, "volume": 209897.0}, {"date": "1999-04-21", "close": 0.14578584, "volume": 281022.0}, {"date": "1999-04-22", "close": 0.155504896, "volume": 85598.0}, {"date": "1999-04-23", "close": 0.150645368, "volume": 171813.0}, {"date": "1999-04-26", "close": 0.150645368, "volume": 33068.0}, {"date": "1999-04-27", "close": 0.155504896, "volume": 65871.0}, {"date": "1999-04-28", "close": 0.140926312, "volume": 181385.0}, {"date": "1999-04-29", "close": 0.14578584, "volume": 41842.0}, {"date": "1999-04-30", "close": 0.140926312, "volume": 297485.0}, {"date": "1999-05-03", "close": 0.150645368, "volume": 185456.0}, {"date": "1999-05-04", "close": 0.140926312, "volume": 198702.0}, {"date": "1999-05-05", "close": 0.14578584, "volume": 249331.0}, {"date": "1999-05-06", "close": 0.136066784, "volume": 171813.0}, {"date": "1999-05-07", "close": 0.150645368, "volume": 97128.0}, {"date": "1999-05-10", "close": 0.155504896, "volume": 375584.0}, {"date": "1999-05-11", "close": 0.14578584, "volume": 228884.0}, {"date": "1999-05-12", "close": 0.14578584, "volume": 61529.0}, {"date": "1999-05-13", "close": 0.14578584, "volume": 76448.0}, {"date": "1999-05-14", "close": 0.14578584, "volume": 107624.0}, {"date": "1999-05-17", "close": 0.140926312, "volume": 407061.0}, {"date": "1999-05-18", "close": 0.14578584, "volume": 93554.0}, {"date": "1999-05-19", "close": 0.14578584, "volume": 211530.0}, {"date": "1999-05-20", "close": 0.140926312, "volume": 118086.0}, {"date": "1999-05-21", "close": 0.150645368, "volume": 85399.0}, {"date": "1999-05-24", "close": 0.14578584, "volume": 130863.0}, {"date": "1999-05-25", "close": 0.140926312, "volume": 110244.0}, {"date": "1999-05-26", "close": 0.14578584, "volume": 20578.0}, {"date": "1999-05-27", "close": 0.150645368, "volume": 149689.0}, {"date": "1999-05-28", "close": 0.14578584, "volume": 37175.0}, {"date": "1999-05-31", "close": 0.150645368, "volume": 91007.0}, {"date": "1999-06-01", "close": 0.150645368, "volume": 78985.0}, {"date": "1999-06-02", "close": 0.140926312, "volume": 52258.0}, {"date": "1999-06-03", "close": 0.140926312, "volume": null}, {"date": "1999-06-04", "close": 0.140926312, "volume": 30363.0}, {"date": "1999-06-07", "close": 0.140926312, "volume": 101203.0}, {"date": "1999-06-08", "close": 0.140926312, "volume": 22636.0}, {"date": "1999-06-09", "close": 0.131207256, "volume": 194885.0}, {"date": "1999-06-10", "close": 0.131207256, "volume": 70034.0}, {"date": "1999-06-11", "close": 0.1214882, "volume": 145847.0}, {"date": "1999-06-14", "close": 0.1214882, "volume": null}, {"date": "1999-06-15", "close": 0.1214882, "volume": 80485.0}, {"date": "1999-06-16", "close": 0.116628672, "volume": 91935.0}, {"date": "1999-06-17", "close": 0.126347728, "volume": 121208.0}, {"date": "1999-06-18", "close": 0.14578584, "volume": 128269.0}, {"date": "1999-06-21", "close": 0.136066784, "volume": 431647.0}, {"date": "1999-06-22", "close": 0.136066784, "volume": 84682.0}, {"date": "1999-06-23", "close": 0.14578584, "volume": 70515.0}, {"date": "1999-06-24", "close": 0.136066784, "volume": 445988.0}, {"date": "1999-06-25", "close": 0.131207256, "volume": 54194.0}, {"date": "1999-06-28", "close": 0.126347728, "volume": 116179.0}, {"date": "1999-06-29", "close": 0.126347728, "volume": 64336.0}, {"date": "1999-06-30", "close": 0.131207256, "volume": 79843.0}, {"date": "1999-07-01", "close": 0.140926312, "volume": 86136.0}, {"date": "1999-07-02", "close": 0.136066784, "volume": 220680.0}, {"date": "1999-07-05", "close": 0.140926312, "volume": 74551.0}, {"date": "1999-07-06", "close": 0.136066784, "volume": 2470.0}, {"date": "1999-07-07", "close": 0.136066784, "volume": 6585.0}, {"date": "1999-07-08", "close": 0.140926312, "volume": 9404.0}, {"date": "1999-07-09", "close": 0.136066784, "volume": 28809.0}, {"date": "1999-07-12", "close": 0.140926312, "volume": 2469.0}, {"date": "1999-07-13", "close": 0.136066784, "volume": 16463.0}, {"date": "1999-07-14", "close": 0.131207256, "volume": 49388.0}, {"date": "1999-07-15", "close": 0.131207256, "volume": 397089.0}, {"date": "1999-07-16", "close": 0.140926312, "volume": 74666.0}, {"date": "1999-07-19", "close": 0.136066784, "volume": 41527.0}, {"date": "1999-07-20", "close": 0.140926312, "volume": 208354.0}, {"date": "1999-07-21", "close": 0.136066784, "volume": 84784.0}, {"date": "1999-07-22", "close": 0.140926312, "volume": 42295.0}, {"date": "1999-07-23", "close": 0.136066784, "volume": 68499.0}, {"date": "1999-07-26", "close": 0.1214882, "volume": 123576.0}, {"date": "1999-07-27", "close": 0.126347728, "volume": 118530.0}, {"date": "1999-07-28", "close": 0.136066784, "volume": 203312.0}, {"date": "1999-07-29", "close": 0.136066784, "volume": 6791.0}, {"date": "1999-07-30", "close": 0.126347728, "volume": 65637.0}, {"date": "1999-08-02", "close": 0.126347728, "volume": 49033.0}, {"date": "1999-08-03", "close": 0.126347728, "volume": null}, {"date": "1999-08-04", "close": 0.136066784, "volume": 32713.0}, {"date": "1999-08-05", "close": 0.126347728, "volume": 21764.0}, {"date": "1999-08-06", "close": 0.131207256, "volume": 20568.0}, {"date": "1999-08-09", "close": 0.131207256, "volume": 61205.0}, {"date": "1999-08-10", "close": 0.126347728, "volume": 18829.0}, {"date": "1999-08-11", "close": 0.1214882, "volume": 231211.0}, {"date": "1999-08-12", "close": 0.126347728, "volume": 32102.0}, {"date": "1999-08-13", "close": 0.111769144, "volume": 119353.0}, {"date": "1999-08-16", "close": 0.1214882, "volume": 44548.0}, {"date": "1999-08-17", "close": 0.1214882, "volume": 82792.0}, {"date": "1999-08-18", "close": 0.131207256, "volume": 39510.0}, {"date": "1999-08-19", "close": 0.131207256, "volume": 38275.0}, {"date": "1999-08-20", "close": 0.1214882, "volume": 49881.0}, {"date": "1999-08-23", "close": 0.1214882, "volume": 16490.0}, {"date": "1999-08-24", "close": 0.116628672, "volume": 25644.0}, {"date": "1999-08-25", "close": 0.116628672, "volume": 11571.0}, {"date": "1999-08-26", "close": 0.116628672, "volume": 94659.0}, {"date": "1999-08-27", "close": 0.1214882, "volume": 41156.0}, {"date": "1999-08-30", "close": 0.116628672, "volume": 12200.0}, {"date": "1999-08-31", "close": 0.1214882, "volume": 26237.0}, {"date": "1999-09-01", "close": 0.1214882, "volume": 81849.0}, {"date": "1999-09-02", "close": 0.1214882, "volume": 40167.0}, {"date": "1999-09-03", "close": 0.126347728, "volume": 8231.0}, {"date": "1999-09-06", "close": 0.126347728, "volume": 32856.0}, {"date": "1999-09-07", "close": 0.1214882, "volume": 741.0}, {"date": "1999-09-08", "close": 0.126347728, "volume": 10289.0}, {"date": "1999-09-09", "close": 0.126347728, "volume": 2058.0}, {"date": "1999-09-10", "close": 0.126347728, "volume": 20578.0}, {"date": "1999-09-13", "close": 0.126347728, "volume": 139931.0}, {"date": "1999-09-14", "close": 0.126347728, "volume": null}, {"date": "1999-09-15", "close": 0.116628672, "volume": 37329.0}, {"date": "1999-09-16", "close": 0.116628672, "volume": 10289.0}, {"date": "1999-09-17", "close": 0.116628672, "volume": 21346.0}, {"date": "1999-09-20", "close": 0.116628672, "volume": null}, {"date": "1999-09-21", "close": 0.116628672, "volume": 41156.0}, {"date": "1999-09-22", "close": 0.1214882, "volume": 72023.0}, {"date": "1999-09-23", "close": 0.1214882, "volume": 133873.0}, {"date": "1999-09-24", "close": 0.1214882, "volume": 8231.0}, {"date": "1999-09-27", "close": 0.1214882, "volume": 94371.0}, {"date": "1999-09-28", "close": 0.1214882, "volume": 9297.0}, {"date": "1999-09-29", "close": 0.1214882, "volume": 3256.0}, {"date": "1999-09-30", "close": 0.111769144, "volume": 31690.0}, {"date": "1999-10-01", "close": 0.1214882, "volume": 34983.0}, {"date": "1999-10-04", "close": 0.131207256, "volume": 42700.0}, {"date": "1999-10-05", "close": 0.126347728, "volume": 12347.0}, {"date": "1999-10-06", "close": 0.126347728, "volume": 75806.0}, {"date": "1999-10-07", "close": 0.131207256, "volume": 25393.0}, {"date": "1999-10-08", "close": 0.126347728, "volume": 21607.0}, {"date": "1999-10-11", "close": 0.126347728, "volume": 9613.0}, {"date": "1999-10-12", "close": 0.116628672, "volume": 73917.0}, {"date": "1999-10-13", "close": 0.116628672, "volume": null}, {"date": "1999-10-14", "close": 0.116628672, "volume": 20578.0}, {"date": "1999-10-15", "close": 0.126347728, "volume": 5556.0}, {"date": "1999-10-18", "close": 0.1214882, "volume": 30431.0}, {"date": "1999-10-19", "close": 0.1214882, "volume": 59677.0}, {"date": "1999-10-20", "close": 0.111769144, "volume": 21154.0}, {"date": "1999-10-21", "close": 0.111769144, "volume": 4116.0}, {"date": "1999-10-22", "close": 0.111769144, "volume": 5745.0}, {"date": "1999-10-25", "close": 0.116628672, "volume": 8231.0}, {"date": "1999-10-26", "close": 0.1214882, "volume": 32536.0}, {"date": "1999-10-27", "close": 0.1214882, "volume": 12347.0}, {"date": "1999-10-28", "close": 0.1214882, "volume": 51445.0}, {"date": "1999-10-29", "close": 0.116628672, "volume": 58374.0}, {"date": "1999-11-01", "close": 0.116628672, "volume": 6488.0}, {"date": "1999-11-02", "close": 0.1214882, "volume": 28809.0}, {"date": "1999-11-03", "close": 0.1214882, "volume": 26752.0}, {"date": "1999-11-04", "close": 0.1214882, "volume": 7583.0}, {"date": "1999-11-05", "close": 0.111769144, "volume": 227119.0}, {"date": "1999-11-08", "close": 0.09719056, "volume": 339019.0}, {"date": "1999-11-09", "close": 0.106909616, "volume": 797768.0}, {"date": "1999-11-10", "close": 0.116628672, "volume": 65850.0}, {"date": "1999-11-11", "close": 0.106909616, "volume": 55684.0}, {"date": "1999-11-12", "close": 0.111769144, "volume": 146105.0}, {"date": "1999-11-15", "close": 0.106909616, "volume": 811758.0}, {"date": "1999-11-16", "close": 0.111769144, "volume": 75625.0}, {"date": "1999-11-17", "close": 0.111769144, "volume": 136330.0}, {"date": "1999-11-18", "close": 0.111769144, "volume": 97134.0}, {"date": "1999-11-19", "close": 0.102050088, "volume": 149837.0}, {"date": "1999-11-22", "close": 0.111769144, "volume": 306332.0}, {"date": "1999-11-23", "close": 0.111769144, "volume": 92985.0}, {"date": "1999-11-24", "close": 0.111769144, "volume": 16072.0}, {"date": "1999-11-25", "close": 0.116628672, "volume": 130844.0}, {"date": "1999-11-26", "close": 0.111769144, "volume": 155534.0}, {"date": "1999-11-29", "close": 0.116628672, "volume": 238957.0}, {"date": "1999-11-30", "close": 0.131207256, "volume": 739113.0}, {"date": "1999-12-01", "close": 0.14578584, "volume": 624802.0}, {"date": "1999-12-02", "close": 0.160364424, "volume": 1058412.0}, {"date": "1999-12-03", "close": 0.14578584, "volume": 389307.0}, {"date": "1999-12-06", "close": 0.136066784, "volume": 301800.0}, {"date": "1999-12-07", "close": 0.131207256, "volume": 139931.0}, {"date": "1999-12-08", "close": 0.140926312, "volume": 147477.0}, {"date": "1999-12-09", "close": 0.136066784, "volume": 40621.0}, {"date": "1999-12-10", "close": 0.140926312, "volume": 75213.0}, {"date": "1999-12-13", "close": 0.140926312, "volume": 135713.0}, {"date": "1999-12-14", "close": 0.140926312, "volume": 325340.0}, {"date": "1999-12-15", "close": 0.136066784, "volume": 108447.0}, {"date": "1999-12-16", "close": 0.136066784, "volume": 130671.0}, {"date": "1999-12-17", "close": 0.131207256, "volume": 23904.0}, {"date": "1999-12-20", "close": 0.140926312, "volume": 160495.0}, {"date": "1999-12-21", "close": 0.131207256, "volume": 400520.0}, {"date": "1999-12-22", "close": 0.140926312, "volume": 79432.0}, {"date": "1999-12-23", "close": 0.136066784, "volume": 308672.0}, {"date": "1999-12-24", "close": 0.131207256, "volume": 231411.0}, {"date": "1999-12-27", "close": 0.131207256, "volume": null}, {"date": "1999-12-28", "close": 0.131207256, "volume": null}, {"date": "1999-12-29", "close": 0.14578584, "volume": 102891.0}, {"date": "1999-12-30", "close": 0.14578584, "volume": 86222.0}, {"date": "1999-12-31", "close": 0.14578584, "volume": null}, {"date": "2000-01-03", "close": 0.14578584, "volume": null}, {"date": "2000-01-04", "close": 0.140926312, "volume": 140253.0}, {"date": "2000-01-05", "close": 0.150645368, "volume": 151833.0}, {"date": "2000-01-06", "close": 0.136066784, "volume": 315744.0}, {"date": "2000-01-07", "close": 0.14578584, "volume": 203723.0}, {"date": "2000-01-10", "close": 0.14578584, "volume": 580275.0}, {"date": "2000-01-11", "close": 0.140926312, "volume": 281591.0}, {"date": "2000-01-12", "close": 0.150645368, "volume": 277733.0}, {"date": "2000-01-13", "close": 0.140926312, "volume": 268011.0}, {"date": "2000-01-14", "close": 0.140926312, "volume": 281090.0}, {"date": "2000-01-17", "close": 0.14578584, "volume": 194793.0}, {"date": "2000-01-18", "close": 0.14578584, "volume": 153813.0}, {"date": "2000-01-19", "close": 0.17008348, "volume": 1858590.0}, {"date": "2000-01-20", "close": 0.228397816, "volume": 5229692.0}, {"date": "2000-01-21", "close": 0.252695456, "volume": 4190394.0}, {"date": "2000-01-24", "close": 0.29157168, "volume": 4453970.0}, {"date": "2000-01-25", "close": 0.286712152, "volume": 2617559.0}, {"date": "2000-01-26", "close": 0.286712152, "volume": null}, {"date": "2000-01-27", "close": 0.257554984, "volume": 1073098.0}, {"date": "2000-01-28", "close": 0.26727404, "volume": 771358.0}, {"date": "2000-01-31", "close": 0.257554984, "volume": 567668.0}, {"date": "2000-02-01", "close": 0.233257344, "volume": 1206644.0}, {"date": "2000-02-02", "close": 0.223538288, "volume": 709405.0}, {"date": "2000-02-03", "close": 0.233257344, "volume": 1269264.0}, {"date": "2000-02-07", "close": 0.247835928, "volume": 266250.0}, {"date": "2000-02-08", "close": 0.2429764, "volume": 214773.0}, {"date": "2000-02-09", "close": 0.2429764, "volume": 227230.0}, {"date": "2000-02-10", "close": 0.21867876, "volume": 293895.0}, {"date": "2000-02-11", "close": 0.21867876, "volume": 253753.0}, {"date": "2000-02-14", "close": 0.228397816, "volume": 440589.0}, {"date": "2000-02-16", "close": 0.223538288, "volume": 329777.0}, {"date": "2000-02-17", "close": 0.21867876, "volume": 527814.0}, {"date": "2000-02-21", "close": 0.233257344, "volume": 243240.0}, {"date": "2000-02-23", "close": 0.228397816, "volume": 180254.0}, {"date": "2000-02-24", "close": 0.233257344, "volume": 169893.0}, {"date": "2000-02-25", "close": 0.233257344, "volume": 186937.0}, {"date": "2000-02-28", "close": 0.238116872, "volume": 228211.0}, {"date": "2000-02-29", "close": 0.228397816, "volume": 423005.0}, {"date": "2000-03-01", "close": 0.228397816, "volume": 166131.0}, {"date": "2000-03-02", "close": 0.223538288, "volume": 178242.0}, {"date": "2000-03-03", "close": 0.223538288, "volume": 346437.0}, {"date": "2000-03-06", "close": 0.223538288, "volume": 236414.0}, {"date": "2000-03-07", "close": 0.213819232, "volume": 100063.0}, {"date": "2000-03-08", "close": 0.233257344, "volume": 275747.0}, {"date": "2000-03-09", "close": 0.228397816, "volume": 183021.0}, {"date": "2000-03-10", "close": 0.2429764, "volume": 936552.0}, {"date": "2000-03-13", "close": 0.29157168, "volume": 3449570.0}, {"date": "2000-03-14", "close": 0.276993096, "volume": 1348986.0}, {"date": "2000-03-15", "close": 0.2862756, "volume": 343871.0}, {"date": "2000-03-16", "close": 0.2862756, "volume": 457576.0}, {"date": "2000-03-17", "close": 0.2917809, "volume": 363302.0}, {"date": "2000-03-20", "close": 0.3138021, "volume": 576201.0}, {"date": "2000-03-21", "close": 0.3082968, "volume": 259670.0}, {"date": "2000-03-22", "close": 0.2862756, "volume": 1077885.0}, {"date": "2000-03-23", "close": 0.275265, "volume": 822307.0}, {"date": "2000-03-24", "close": 0.3165421, "volume": 320622.0}, {"date": "2000-03-27", "close": 0.322872942, "volume": 788434.0}, {"date": "2000-03-28", "close": 0.322872942, "volume": 627493.0}, {"date": "2000-03-29", "close": 0.329203784, "volume": 508059.0}, {"date": "2000-03-30", "close": 0.329203784, "volume": 442322.0}, {"date": "2000-03-31", "close": 0.3165421, "volume": 259681.0}, {"date": "2000-04-03", "close": 0.297549574, "volume": 250670.0}, {"date": "2000-04-04", "close": 0.28488789, "volume": 284542.0}, {"date": "2000-04-05", "close": 0.259564522, "volume": 394305.0}, {"date": "2000-04-06", "close": 0.265895364, "volume": 441165.0}, {"date": "2000-04-07", "close": 0.259564522, "volume": 263708.0}, {"date": "2000-04-10", "close": 0.259564522, "volume": 316775.0}, {"date": "2000-04-11", "close": 0.246902838, "volume": 188263.0}, {"date": "2000-04-12", "close": 0.259564522, "volume": 288254.0}, {"date": "2000-04-13", "close": 0.240571996, "volume": 369016.0}, {"date": "2000-04-14", "close": 0.246902838, "volume": 210677.0}, {"date": "2000-04-17", "close": 0.227910312, "volume": 295809.0}, {"date": "2000-04-18", "close": 0.246902838, "volume": 383440.0}, {"date": "2000-04-19", "close": 0.246902838, "volume": 495482.0}, {"date": "2000-04-20", "close": 0.25323368, "volume": 139634.0}, {"date": "2000-04-26", "close": 0.259564522, "volume": 256539.0}, {"date": "2000-04-27", "close": 0.25323368, "volume": 198371.0}, {"date": "2000-04-28", "close": 0.25323368, "volume": 58638.0}, {"date": "2000-05-01", "close": 0.246902838, "volume": 123791.0}, {"date": "2000-05-02", "close": 0.240571996, "volume": 230770.0}, {"date": "2000-05-03", "close": 0.240571996, "volume": 93200.0}, {"date": "2000-05-04", "close": 0.234241154, "volume": 52405.0}, {"date": "2000-05-05", "close": 0.246902838, "volume": 227927.0}, {"date": "2000-05-08", "close": 0.246902838, "volume": 165875.0}, {"date": "2000-05-09", "close": 0.25323368, "volume": 516492.0}, {"date": "2000-05-10", "close": 0.297549574, "volume": 1242125.0}, {"date": "2000-05-11", "close": 0.291218732, "volume": 727196.0}, {"date": "2000-05-12", "close": 0.246902838, "volume": 636467.0}, {"date": "2000-05-15", "close": 0.240571996, "volume": 971190.0}, {"date": "2000-05-16", "close": 0.25323368, "volume": 393079.0}, {"date": "2000-05-17", "close": 0.25323368, "volume": 498764.0}, {"date": "2000-05-18", "close": 0.22157947, "volume": 1641330.0}, {"date": "2000-05-19", "close": 0.240571996, "volume": 260155.0}, {"date": "2000-05-22", "close": 0.22157947, "volume": 586772.0}, {"date": "2000-05-23", "close": 0.22157947, "volume": 237902.0}, {"date": "2000-05-24", "close": 0.215248628, "volume": 188288.0}, {"date": "2000-05-25", "close": 0.202586944, "volume": 1295530.0}, {"date": "2000-05-26", "close": 0.22157947, "volume": 411644.0}, {"date": "2000-05-29", "close": 0.208917786, "volume": 205531.0}, {"date": "2000-05-30", "close": 0.208917786, "volume": 99895.0}, {"date": "2000-05-31", "close": 0.208917786, "volume": 130235.0}, {"date": "2000-06-01", "close": 0.215248628, "volume": 187053.0}, {"date": "2000-06-02", "close": 0.22157947, "volume": 128238.0}, {"date": "2000-06-05", "close": 0.215248628, "volume": 60371.0}, {"date": "2000-06-06", "close": 0.202586944, "volume": 168519.0}, {"date": "2000-06-07", "close": 0.202586944, "volume": 193180.0}, {"date": "2000-06-08", "close": 0.196256102, "volume": 270343.0}, {"date": "2000-06-09", "close": 0.208917786, "volume": 244956.0}, {"date": "2000-06-13", "close": 0.196256102, "volume": 442559.0}, {"date": "2000-06-14", "close": 0.202586944, "volume": 771972.0}, {"date": "2000-06-15", "close": 0.202586944, "volume": 252810.0}, {"date": "2000-06-16", "close": 0.18992526, "volume": 226137.0}, {"date": "2000-06-19", "close": 0.177263576, "volume": 404528.0}, {"date": "2000-06-20", "close": 0.170932734, "volume": 300572.0}, {"date": "2000-06-21", "close": 0.164601892, "volume": 435826.0}, {"date": "2000-06-22", "close": 0.177263576, "volume": 839723.0}, {"date": "2000-06-23", "close": 0.164601892, "volume": 238308.0}, {"date": "2000-06-26", "close": 0.164601892, "volume": 1894636.0}, {"date": "2000-06-27", "close": 0.15827105, "volume": 270991.0}, {"date": "2000-06-28", "close": 0.164601892, "volume": 845868.0}, {"date": "2000-06-29", "close": 0.164601892, "volume": 425974.0}, {"date": "2000-06-30", "close": 0.170932734, "volume": 599281.0}, {"date": "2000-07-03", "close": 0.170932734, "volume": 220496.0}, {"date": "2000-07-04", "close": 0.183594418, "volume": 381355.0}, {"date": "2000-07-05", "close": 0.183594418, "volume": 334348.0}, {"date": "2000-07-06", "close": 0.196256102, "volume": 160474.0}, {"date": "2000-07-07", "close": 0.18992526, "volume": 379569.0}, {"date": "2000-07-10", "close": 0.183594418, "volume": 271503.0}, {"date": "2000-07-11", "close": 0.183594418, "volume": 76595.0}, {"date": "2000-07-12", "close": 0.18992526, "volume": 566911.0}, {"date": "2000-07-13", "close": 0.177263576, "volume": 515497.0}, {"date": "2000-07-14", "close": 0.18992526, "volume": 106483.0}, {"date": "2000-07-17", "close": 0.196256102, "volume": 240331.0}, {"date": "2000-07-18", "close": 0.196256102, "volume": 226161.0}, {"date": "2000-07-19", "close": 0.202586944, "volume": 141628.0}, {"date": "2000-07-20", "close": 0.196256102, "volume": 234037.0}, {"date": "2000-07-21", "close": 0.227910312, "volume": 1901240.0}, {"date": "2000-07-24", "close": 0.25323368, "volume": 2655610.0}, {"date": "2000-07-25", "close": 0.246902838, "volume": 1157653.0}, {"date": "2000-07-26", "close": 0.234241154, "volume": 557495.0}, {"date": "2000-07-27", "close": 0.22157947, "volume": 458951.0}, {"date": "2000-07-28", "close": 0.22157947, "volume": 196054.0}, {"date": "2000-07-31", "close": 0.240571996, "volume": 655840.0}, {"date": "2000-08-01", "close": 0.240571996, "volume": 239779.0}, {"date": "2000-08-02", "close": 0.227910312, "volume": 276788.0}, {"date": "2000-08-03", "close": 0.227910312, "volume": 543824.0}, {"date": "2000-08-04", "close": 0.227910312, "volume": 208513.0}, {"date": "2000-08-07", "close": 0.234241154, "volume": 184889.0}, {"date": "2000-08-08", "close": 0.234241154, "volume": 203321.0}, {"date": "2000-08-09", "close": 0.240571996, "volume": 274311.0}, {"date": "2000-08-10", "close": 0.234241154, "volume": 360965.0}, {"date": "2000-08-11", "close": 0.246902838, "volume": 916823.0}, {"date": "2000-08-14", "close": 0.25323368, "volume": 1620430.0}, {"date": "2000-08-15", "close": 0.246902838, "volume": 342224.0}, {"date": "2000-08-16", "close": 0.240571996, "volume": 155121.0}, {"date": "2000-08-17", "close": 0.234241154, "volume": 155008.0}, {"date": "2000-08-18", "close": 0.246902838, "volume": 119225.0}, {"date": "2000-08-21", "close": 0.246902838, "volume": 268280.0}, {"date": "2000-08-22", "close": 0.246902838, "volume": 161427.0}, {"date": "2000-08-23", "close": 0.246902838, "volume": 293211.0}, {"date": "2000-08-24", "close": 0.246902838, "volume": 254689.0}, {"date": "2000-08-25", "close": 0.246902838, "volume": 164433.0}, {"date": "2000-08-28", "close": 0.240571996, "volume": 221754.0}, {"date": "2000-08-29", "close": 0.240571996, "volume": 154245.0}, {"date": "2000-08-30", "close": 0.246902838, "volume": 139152.0}, {"date": "2000-08-31", "close": 0.240571996, "volume": 117994.0}, {"date": "2000-09-01", "close": 0.246902838, "volume": 180404.0}, {"date": "2000-09-04", "close": 0.240571996, "volume": 180334.0}, {"date": "2000-09-05", "close": 0.234241154, "volume": 39718.0}, {"date": "2000-09-06", "close": 0.234241154, "volume": 167492.0}, {"date": "2000-09-07", "close": 0.240571996, "volume": 139306.0}, {"date": "2000-09-08", "close": 0.240571996, "volume": 78907.0}, {"date": "2000-09-11", "close": 0.25323368, "volume": 351069.0}, {"date": "2000-09-12", "close": 0.259564522, "volume": 1056282.0}, {"date": "2000-09-13", "close": 0.240571996, "volume": 1045831.0}, {"date": "2000-09-14", "close": 0.259564522, "volume": 517289.0}, {"date": "2000-09-15", "close": 0.259564522, "volume": 413500.0}, {"date": "2000-09-18", "close": 0.259564522, "volume": 628324.0}, {"date": "2000-09-19", "close": 0.265895364, "volume": 308648.0}, {"date": "2000-09-20", "close": 0.259564522, "volume": 792068.0}, {"date": "2000-09-21", "close": 0.259564522, "volume": 164804.0}, {"date": "2000-09-22", "close": 0.25323368, "volume": 272280.0}, {"date": "2000-09-25", "close": 0.234241154, "volume": 172578.0}, {"date": "2000-09-26", "close": 0.234241154, "volume": 24736.0}, {"date": "2000-09-27", "close": 0.240571996, "volume": 50799.0}, {"date": "2000-09-28", "close": 0.234241154, "volume": 244271.0}, {"date": "2000-09-29", "close": 0.227910312, "volume": 588061.0}, {"date": "2000-10-02", "close": 0.234241154, "volume": 116605.0}, {"date": "2000-10-03", "close": 0.227910312, "volume": 84968.0}, {"date": "2000-10-04", "close": 0.234241154, "volume": 18404.0}, {"date": "2000-10-05", "close": 0.227910312, "volume": 179123.0}, {"date": "2000-10-06", "close": 0.234241154, "volume": 367565.0}, {"date": "2000-10-09", "close": 0.227910312, "volume": 108931.0}, {"date": "2000-10-10", "close": 0.22157947, "volume": 89562.0}, {"date": "2000-10-11", "close": 0.22157947, "volume": 104252.0}, {"date": "2000-10-12", "close": 0.215248628, "volume": 29018.0}, {"date": "2000-10-13", "close": 0.215248628, "volume": 116402.0}, {"date": "2000-10-16", "close": 0.22157947, "volume": 149301.0}, {"date": "2000-10-17", "close": 0.234241154, "volume": 27595.0}, {"date": "2000-10-18", "close": 0.22157947, "volume": 70920.0}, {"date": "2000-10-19", "close": 0.227910312, "volume": 87429.0}, {"date": "2000-10-20", "close": 0.22157947, "volume": 464592.0}, {"date": "2000-10-23", "close": 0.234241154, "volume": 190180.0}, {"date": "2000-10-24", "close": 0.227910312, "volume": 185840.0}, {"date": "2000-10-25", "close": 0.227910312, "volume": 118487.0}, {"date": "2000-10-26", "close": 0.234241154, "volume": 63948.0}, {"date": "2000-10-27", "close": 0.234241154, "volume": 732219.0}, {"date": "2000-10-30", "close": 0.240571996, "volume": 163643.0}, {"date": "2000-10-31", "close": 0.240571996, "volume": 169714.0}, {"date": "2000-11-01", "close": 0.240571996, "volume": 197254.0}, {"date": "2000-11-02", "close": 0.227910312, "volume": 121576.0}, {"date": "2000-11-03", "close": 0.227910312, "volume": 284441.0}, {"date": "2000-11-06", "close": 0.246902838, "volume": 973009.0}, {"date": "2000-11-07", "close": 0.25323368, "volume": 678426.0}, {"date": "2000-11-08", "close": 0.240571996, "volume": 515551.0}, {"date": "2000-11-09", "close": 0.25323368, "volume": 71266.0}, {"date": "2000-11-10", "close": 0.25323368, "volume": 56766.0}, {"date": "2000-11-13", "close": 0.246902838, "volume": 63499.0}, {"date": "2000-11-14", "close": 0.240571996, "volume": 84033.0}, {"date": "2000-11-15", "close": 0.240571996, "volume": 214182.0}, {"date": "2000-11-16", "close": 0.240571996, "volume": 202492.0}, {"date": "2000-11-17", "close": 0.240571996, "volume": 194603.0}, {"date": "2000-11-20", "close": 0.240571996, "volume": 374136.0}, {"date": "2000-11-21", "close": 0.25323368, "volume": 215688.0}, {"date": "2000-11-22", "close": 0.246902838, "volume": 175913.0}, {"date": "2000-11-23", "close": 0.25323368, "volume": 317924.0}, {"date": "2000-11-24", "close": 0.25323368, "volume": 237180.0}, {"date": "2000-11-27", "close": 0.246902838, "volume": 165191.0}, {"date": "2000-11-28", "close": 0.246902838, "volume": 38842.0}, {"date": "2000-11-29", "close": 0.246902838, "volume": 313939.0}, {"date": "2000-11-30", "close": 0.246902838, "volume": 293757.0}, {"date": "2000-12-01", "close": 0.240571996, "volume": 212813.0}, {"date": "2000-12-04", "close": 0.240571996, "volume": 315914.0}, {"date": "2000-12-05", "close": 0.25323368, "volume": 456410.0}, {"date": "2000-12-06", "close": 0.259564522, "volume": 477820.0}, {"date": "2000-12-07", "close": 0.28488789, "volume": 971321.0}, {"date": "2000-12-08", "close": 0.272226206, "volume": 681986.0}, {"date": "2000-12-11", "close": 0.291218732, "volume": 1232452.0}, {"date": "2000-12-12", "close": 0.297549574, "volume": 901604.0}, {"date": "2000-12-13", "close": 0.291218732, "volume": 594405.0}, {"date": "2000-12-14", "close": 0.291218732, "volume": 133920.0}, {"date": "2000-12-15", "close": 0.272226206, "volume": 271212.0}, {"date": "2000-12-18", "close": 0.272226206, "volume": 286798.0}, {"date": "2000-12-19", "close": 0.265895364, "volume": 125358.0}, {"date": "2000-12-20", "close": 0.265895364, "volume": 77636.0}, {"date": "2000-12-21", "close": 0.25323368, "volume": 347486.0}, {"date": "2000-12-22", "close": 0.265895364, "volume": 121939.0}, {"date": "2000-12-27", "close": 0.25323368, "volume": 45807.0}, {"date": "2000-12-28", "close": 0.265895364, "volume": 217586.0}, {"date": "2000-12-29", "close": 0.265895364, "volume": 74632.0}, {"date": "2001-01-02", "close": 0.259564522, "volume": 88456.0}, {"date": "2001-01-03", "close": 0.265895364, "volume": 89346.0}, {"date": "2001-01-04", "close": 0.265895364, "volume": 60024.0}, {"date": "2001-01-05", "close": 0.265895364, "volume": 72897.0}, {"date": "2001-01-08", "close": 0.259564522, "volume": 178846.0}, {"date": "2001-01-09", "close": 0.265895364, "volume": 114124.0}, {"date": "2001-01-10", "close": 0.265895364, "volume": 45148.0}, {"date": "2001-01-11", "close": 0.25323368, "volume": 127553.0}, {"date": "2001-01-12", "close": 0.272226206, "volume": 159892.0}, {"date": "2001-01-15", "close": 0.265895364, "volume": 73095.0}, {"date": "2001-01-16", "close": 0.259564522, "volume": 168817.0}, {"date": "2001-01-17", "close": 0.25323368, "volume": 35187.0}, {"date": "2001-01-18", "close": 0.259564522, "volume": 76831.0}, {"date": "2001-01-19", "close": 0.259564522, "volume": 179360.0}, {"date": "2001-01-22", "close": 0.25323368, "volume": 102447.0}, {"date": "2001-01-23", "close": 0.259564522, "volume": 208021.0}, {"date": "2001-01-24", "close": 0.259564522, "volume": 199000.0}, {"date": "2001-01-25", "close": 0.25323368, "volume": 170593.0}, {"date": "2001-01-29", "close": 0.25323368, "volume": 247676.0}, {"date": "2001-01-30", "close": 0.259564522, "volume": 137975.0}, {"date": "2001-01-31", "close": 0.259564522, "volume": 136147.0}, {"date": "2001-02-01", "close": 0.265895364, "volume": 149877.0}, {"date": "2001-02-02", "close": 0.265895364, "volume": 227102.0}, {"date": "2001-02-05", "close": 0.259564522, "volume": 154561.0}, {"date": "2001-02-06", "close": 0.259564522, "volume": 238887.0}, {"date": "2001-02-07", "close": 0.259564522, "volume": 46462.0}, {"date": "2001-02-08", "close": 0.259564522, "volume": 225103.0}, {"date": "2001-02-09", "close": 0.25323368, "volume": 635271.0}, {"date": "2001-02-12", "close": 0.246902838, "volume": 171304.0}, {"date": "2001-02-13", "close": 0.246902838, "volume": 187574.0}, {"date": "2001-02-14", "close": 0.259564522, "volume": 269307.0}, {"date": "2001-02-15", "close": 0.25323368, "volume": 138054.0}, {"date": "2001-02-16", "close": 0.25323368, "volume": 305201.0}, {"date": "2001-02-19", "close": 0.246902838, "volume": 139792.0}, {"date": "2001-02-20", "close": 0.272226206, "volume": 585288.0}, {"date": "2001-02-21", "close": 0.259564522, "volume": 837042.0}, {"date": "2001-02-22", "close": 0.272226206, "volume": 320119.0}, {"date": "2001-02-23", "close": 0.278557048, "volume": 176248.0}, {"date": "2001-02-26", "close": 0.272226206, "volume": 184569.0}, {"date": "2001-02-27", "close": 0.272226206, "volume": 118478.0}, {"date": "2001-02-28", "close": 0.259564522, "volume": 71002.0}, {"date": "2001-03-01", "close": 0.265895364, "volume": 47782.0}, {"date": "2001-03-02", "close": 0.259564522, "volume": 147284.0}, {"date": "2001-03-05", "close": 0.265895364, "volume": 134095.0}, {"date": "2001-03-06", "close": 0.265895364, "volume": 115823.0}, {"date": "2001-03-07", "close": 0.25323368, "volume": 109137.0}, {"date": "2001-03-08", "close": 0.25323368, "volume": 77697.0}, {"date": "2001-03-09", "close": 0.25323368, "volume": 114289.0}, {"date": "2001-03-12", "close": 0.25323368, "volume": 82629.0}, {"date": "2001-03-13", "close": 0.259564522, "volume": 192328.0}, {"date": "2001-03-14", "close": 0.259564522, "volume": 125538.0}, {"date": "2001-03-15", "close": 0.246902838, "volume": 373747.0}, {"date": "2001-03-16", "close": 0.25323368, "volume": 95959.0}, {"date": "2001-03-19", "close": 0.246902838, "volume": 200929.0}, {"date": "2001-03-20", "close": 0.246902838, "volume": 116935.0}, {"date": "2001-03-21", "close": 0.246902838, "volume": 128236.0}, {"date": "2001-03-22", "close": 0.25323368, "volume": 48967.0}, {"date": "2001-03-23", "close": 0.25323368, "volume": 90805.0}, {"date": "2001-03-26", "close": 0.25323368, "volume": 187386.0}, {"date": "2001-03-27", "close": 0.25323368, "volume": 102571.0}, {"date": "2001-03-28", "close": 0.25323368, "volume": 29323.0}, {"date": "2001-03-29", "close": 0.246902838, "volume": 66198.0}, {"date": "2001-03-30", "close": 0.246902838, "volume": 35145.0}, {"date": "2001-04-02", "close": 0.25323368, "volume": 122811.0}, {"date": "2001-04-03", "close": 0.246902838, "volume": 102245.0}, {"date": "2001-04-04", "close": 0.259564522, "volume": 342172.0}, {"date": "2001-04-05", "close": 0.272226206, "volume": 900273.0}, {"date": "2001-04-06", "close": 0.259564522, "volume": 378968.0}, {"date": "2001-04-09", "close": 0.259564522, "volume": 30209.0}, {"date": "2001-04-10", "close": 0.265895364, "volume": 104678.0}, {"date": "2001-04-11", "close": 0.265895364, "volume": 86876.0}, {"date": "2001-04-12", "close": 0.259564522, "volume": 59945.0}, {"date": "2001-04-17", "close": 0.259564522, "volume": 93984.0}, {"date": "2001-04-18", "close": 0.272226206, "volume": 321678.0}, {"date": "2001-04-19", "close": 0.278557048, "volume": 501286.0}, {"date": "2001-04-20", "close": 0.278557048, "volume": 523759.0}, {"date": "2001-04-23", "close": 0.28488789, "volume": 384193.0}, {"date": "2001-04-24", "close": 0.28488789, "volume": 165210.0}, {"date": "2001-04-26", "close": 0.278557048, "volume": 101522.0}, {"date": "2001-04-27", "close": 0.272226206, "volume": 226971.0}, {"date": "2001-04-30", "close": 0.28488789, "volume": 178175.0}, {"date": "2001-05-01", "close": 0.28488789, "volume": 274818.0}, {"date": "2001-05-02", "close": 0.303880416, "volume": 1336044.0}, {"date": "2001-05-03", "close": 0.3165421, "volume": 878501.0}, {"date": "2001-05-04", "close": 0.310211258, "volume": 598209.0}, {"date": "2001-05-07", "close": 0.322872942, "volume": 659962.0}, {"date": "2001-05-08", "close": 0.354527152, "volume": 1556638.0}, {"date": "2001-05-09", "close": 0.367188836, "volume": 1307890.0}, {"date": "2001-05-10", "close": 0.354527152, "volume": 627907.0}, {"date": "2001-05-11", "close": 0.34819631, "volume": 1192579.0}, {"date": "2001-05-14", "close": 0.335534626, "volume": 167640.0}, {"date": "2001-05-15", "close": 0.335534626, "volume": 286052.0}, {"date": "2001-05-16", "close": 0.329203784, "volume": 235865.0}, {"date": "2001-05-17", "close": 0.367188836, "volume": 1636671.0}, {"date": "2001-05-18", "close": 0.367188836, "volume": 760233.0}, {"date": "2001-05-21", "close": 0.367188836, "volume": 450403.0}, {"date": "2001-05-22", "close": 0.360857994, "volume": 249809.0}, {"date": "2001-05-23", "close": 0.360857994, "volume": 117549.0}, {"date": "2001-05-24", "close": 0.34819631, "volume": 265160.0}, {"date": "2001-05-25", "close": 0.360857994, "volume": 350367.0}, {"date": "2001-05-28", "close": 0.360857994, "volume": 191286.0}, {"date": "2001-05-29", "close": 0.367188836, "volume": 183802.0}, {"date": "2001-05-30", "close": 0.367188836, "volume": 210706.0}, {"date": "2001-05-31", "close": 0.360857994, "volume": 163486.0}, {"date": "2001-06-01", "close": 0.354527152, "volume": 195725.0}, {"date": "2001-06-04", "close": 0.341865468, "volume": 255736.0}, {"date": "2001-06-05", "close": 0.335534626, "volume": 374127.0}, {"date": "2001-06-06", "close": 0.335534626, "volume": 120995.0}, {"date": "2001-06-07", "close": 0.329203784, "volume": 87105.0}, {"date": "2001-06-08", "close": 0.329203784, "volume": 88803.0}, {"date": "2001-06-12", "close": 0.335534626, "volume": 270545.0}, {"date": "2001-06-13", "close": 0.335534626, "volume": 59480.0}, {"date": "2001-06-14", "close": 0.335534626, "volume": 235894.0}, {"date": "2001-06-15", "close": 0.329203784, "volume": 352480.0}, {"date": "2001-06-18", "close": 0.3165421, "volume": 376633.0}, {"date": "2001-06-19", "close": 0.291218732, "volume": 335964.0}, {"date": "2001-06-20", "close": 0.303880416, "volume": 439318.0}, {"date": "2001-06-21", "close": 0.3165421, "volume": 100871.0}, {"date": "2001-06-22", "close": 0.303880416, "volume": 94848.0}, {"date": "2001-06-25", "close": 0.310211258, "volume": 84438.0}, {"date": "2001-06-26", "close": 0.3165421, "volume": 32444.0}, {"date": "2001-06-27", "close": 0.310211258, "volume": 126333.0}, {"date": "2001-06-28", "close": 0.310211258, "volume": 149936.0}, {"date": "2001-06-29", "close": 0.322872942, "volume": 155843.0}, {"date": "2001-07-02", "close": 0.3165421, "volume": 31076.0}, {"date": "2001-07-03", "close": 0.310211258, "volume": 58263.0}, {"date": "2001-07-04", "close": 0.310211258, "volume": 12213.0}, {"date": "2001-07-05", "close": 0.303880416, "volume": 254018.0}, {"date": "2001-07-06", "close": 0.310211258, "volume": 186000.0}, {"date": "2001-07-09", "close": 0.303880416, "volume": 109901.0}, {"date": "2001-07-10", "close": 0.303880416, "volume": 80332.0}, {"date": "2001-07-11", "close": 0.303880416, "volume": 55061.0}, {"date": "2001-07-12", "close": 0.303880416, "volume": 144417.0}, {"date": "2001-07-13", "close": 0.297549574, "volume": 708713.0}, {"date": "2001-07-16", "close": 0.303880416, "volume": 252677.0}, {"date": "2001-07-17", "close": 0.303880416, "volume": 111676.0}, {"date": "2001-07-18", "close": 0.303880416, "volume": 181353.0}, {"date": "2001-07-19", "close": 0.297549574, "volume": 169946.0}, {"date": "2001-07-20", "close": 0.303880416, "volume": 183423.0}, {"date": "2001-07-23", "close": 0.291218732, "volume": 463577.0}, {"date": "2001-07-24", "close": 0.303880416, "volume": 330222.0}, {"date": "2001-07-25", "close": 0.303880416, "volume": 93031.0}, {"date": "2001-07-26", "close": 0.297549574, "volume": 151955.0}, {"date": "2001-07-27", "close": 0.303880416, "volume": 151875.0}, {"date": "2001-07-30", "close": 0.297549574, "volume": 666393.0}, {"date": "2001-07-31", "close": 0.3165421, "volume": 606848.0}, {"date": "2001-08-01", "close": 0.329203784, "volume": 567065.0}, {"date": "2001-08-02", "close": 0.335534626, "volume": 355798.0}, {"date": "2001-08-03", "close": 0.335534626, "volume": 609370.0}, {"date": "2001-08-06", "close": 0.341865468, "volume": 225182.0}, {"date": "2001-08-07", "close": 0.354527152, "volume": 542599.0}, {"date": "2001-08-08", "close": 0.341865468, "volume": 385872.0}, {"date": "2001-08-09", "close": 0.341865468, "volume": 114898.0}, {"date": "2001-08-10", "close": 0.329203784, "volume": 227774.0}, {"date": "2001-08-13", "close": 0.354527152, "volume": 280137.0}, {"date": "2001-08-14", "close": 0.354527152, "volume": 497129.0}, {"date": "2001-08-15", "close": 0.354527152, "volume": 647355.0}, {"date": "2001-08-16", "close": 0.34819631, "volume": 166171.0}, {"date": "2001-08-17", "close": 0.354527152, "volume": 92963.0}, {"date": "2001-08-20", "close": 0.367188836, "volume": 306412.0}, {"date": "2001-08-21", "close": 0.367188836, "volume": 1015194.0}, {"date": "2001-08-22", "close": 0.367188836, "volume": 188103.0}, {"date": "2001-08-23", "close": 0.367188836, "volume": 164215.0}, {"date": "2001-08-24", "close": 0.373519678, "volume": 663977.0}, {"date": "2001-08-27", "close": 0.373519678, "volume": 401289.0}, {"date": "2001-08-28", "close": 0.373519678, "volume": 170725.0}, {"date": "2001-08-29", "close": 0.373519678, "volume": 354751.0}, {"date": "2001-08-30", "close": 0.373519678, "volume": 907733.0}, {"date": "2001-08-31", "close": 0.360857994, "volume": 362142.0}, {"date": "2001-09-03", "close": 0.367188836, "volume": 632615.0}, {"date": "2001-09-04", "close": 0.354527152, "volume": 149901.0}, {"date": "2001-09-05", "close": 0.360857994, "volume": 133087.0}, {"date": "2001-09-06", "close": 0.367188836, "volume": 99000.0}, {"date": "2001-09-10", "close": 0.367188836, "volume": 343919.0}, {"date": "2001-09-11", "close": 0.34819631, "volume": 218296.0}, {"date": "2001-09-12", "close": 0.360857994, "volume": 277344.0}, {"date": "2001-09-13", "close": 0.354527152, "volume": 227519.0}, {"date": "2001-09-14", "close": 0.341865468, "volume": 245149.0}, {"date": "2001-09-17", "close": 0.360857994, "volume": 363513.0}, {"date": "2001-09-18", "close": 0.360857994, "volume": 95418.0}, {"date": "2001-09-19", "close": 0.34819631, "volume": 39023.0}, {"date": "2001-09-20", "close": 0.335534626, "volume": 268576.0}, {"date": "2001-09-21", "close": 0.297549574, "volume": 483391.0}, {"date": "2001-09-24", "close": 0.297549574, "volume": 269551.0}, {"date": "2001-09-25", "close": 0.3165421, "volume": 165387.0}, {"date": "2001-09-26", "close": 0.310211258, "volume": 67921.0}, {"date": "2001-09-27", "close": 0.3165421, "volume": 183862.0}, {"date": "2001-09-28", "close": 0.335534626, "volume": 93962.0}, {"date": "2001-10-01", "close": 0.329203784, "volume": 40769.0}, {"date": "2001-10-02", "close": 0.329203784, "volume": 41685.0}, {"date": "2001-10-03", "close": 0.310211258, "volume": 181171.0}, {"date": "2001-10-04", "close": 0.322872942, "volume": 47020.0}, {"date": "2001-10-05", "close": 0.322872942, "volume": 37910.0}, {"date": "2001-10-08", "close": 0.322872942, "volume": 106542.0}, {"date": "2001-10-09", "close": 0.329203784, "volume": 78827.0}, {"date": "2001-10-10", "close": 0.335534626, "volume": 80084.0}, {"date": "2001-10-11", "close": 0.329203784, "volume": 133783.0}, {"date": "2001-10-12", "close": 0.322872942, "volume": 138212.0}, {"date": "2001-10-15", "close": 0.3165421, "volume": 199342.0}, {"date": "2001-10-16", "close": 0.3165421, "volume": 101115.0}, {"date": "2001-10-17", "close": 0.322872942, "volume": 44473.0}, {"date": "2001-10-18", "close": 0.322872942, "volume": 212054.0}, {"date": "2001-10-19", "close": 0.322872942, "volume": 145985.0}, {"date": "2001-10-22", "close": 0.322872942, "volume": 175809.0}, {"date": "2001-10-23", "close": 0.354527152, "volume": 691030.0}, {"date": "2001-10-24", "close": 0.392512204, "volume": 2026887.0}, {"date": "2001-10-25", "close": 0.37985052, "volume": 1321018.0}, {"date": "2001-10-26", "close": 0.373519678, "volume": 347873.0}, {"date": "2001-10-29", "close": 0.37985052, "volume": 1267760.0}, {"date": "2001-10-30", "close": 0.354527152, "volume": 870494.0}, {"date": "2001-10-31", "close": 0.360857994, "volume": 277925.0}, {"date": "2001-11-01", "close": 0.360857994, "volume": 717124.0}, {"date": "2001-11-02", "close": 0.341865468, "volume": 578439.0}, {"date": "2001-11-05", "close": 0.335534626, "volume": 189713.0}, {"date": "2001-11-06", "close": 0.341865468, "volume": 162610.0}, {"date": "2001-11-07", "close": 0.341865468, "volume": 205245.0}, {"date": "2001-11-08", "close": 0.354527152, "volume": 162126.0}, {"date": "2001-11-09", "close": 0.360857994, "volume": 178881.0}, {"date": "2001-11-12", "close": 0.373519678, "volume": 411945.0}, {"date": "2001-11-13", "close": 0.37985052, "volume": 450137.0}, {"date": "2001-11-14", "close": 0.373519678, "volume": 284638.0}, {"date": "2001-11-15", "close": 0.373519678, "volume": 204835.0}, {"date": "2001-11-16", "close": 0.354527152, "volume": 719433.0}, {"date": "2001-11-19", "close": 0.354527152, "volume": 902806.0}, {"date": "2001-11-20", "close": 0.354527152, "volume": 789358.0}, {"date": "2001-11-21", "close": 0.360857994, "volume": 479534.0}, {"date": "2001-11-22", "close": 0.360857994, "volume": 278538.0}, {"date": "2001-11-23", "close": 0.367188836, "volume": 248502.0}, {"date": "2001-11-26", "close": 0.360857994, "volume": 434878.0}, {"date": "2001-11-27", "close": 0.354527152, "volume": 472512.0}, {"date": "2001-11-28", "close": 0.360857994, "volume": 260079.0}, {"date": "2001-11-29", "close": 0.360857994, "volume": 266345.0}, {"date": "2001-11-30", "close": 0.354527152, "volume": 3080221.0}, {"date": "2001-12-03", "close": 0.367188836, "volume": 920902.0}, {"date": "2001-12-04", "close": 0.367188836, "volume": 554808.0}, {"date": "2001-12-05", "close": 0.367188836, "volume": 416480.0}, {"date": "2001-12-06", "close": 0.341865468, "volume": 1520297.0}, {"date": "2001-12-07", "close": 0.329203784, "volume": 1143243.0}, {"date": "2001-12-10", "close": 0.3165421, "volume": 1123741.0}, {"date": "2001-12-11", "close": 0.3165421, "volume": 1447972.0}, {"date": "2001-12-12", "close": 0.3165421, "volume": 617551.0}, {"date": "2001-12-13", "close": 0.3165421, "volume": 792227.0}, {"date": "2001-12-14", "close": 0.3165421, "volume": 487740.0}, {"date": "2001-12-17", "close": 0.310211258, "volume": 855585.0}, {"date": "2001-12-18", "close": 0.303880416, "volume": 483496.0}, {"date": "2001-12-19", "close": 0.310211258, "volume": 362988.0}, {"date": "2001-12-20", "close": 0.3165421, "volume": 448386.0}, {"date": "2001-12-21", "close": 0.341865468, "volume": 753326.0}, {"date": "2001-12-24", "close": 0.329203784, "volume": 393834.0}, {"date": "2001-12-27", "close": 0.341865468, "volume": 207591.0}, {"date": "2001-12-28", "close": 0.335534626, "volume": 358307.0}, {"date": "2001-12-31", "close": 0.329203784, "volume": 299163.0}, {"date": "2002-01-02", "close": 0.335534626, "volume": 283111.0}, {"date": "2002-01-03", "close": 0.335534626, "volume": 263381.0}, {"date": "2002-01-04", "close": 0.341865468, "volume": 325196.0}, {"date": "2002-01-07", "close": 0.341865468, "volume": 429932.0}, {"date": "2002-01-08", "close": 0.341865468, "volume": 319188.0}, {"date": "2002-01-09", "close": 0.341865468, "volume": 251335.0}, {"date": "2002-01-10", "close": 0.335534626, "volume": 411322.0}, {"date": "2002-01-11", "close": 0.335534626, "volume": 536866.0}, {"date": "2002-01-14", "close": 0.335534626, "volume": 318910.0}, {"date": "2002-01-15", "close": 0.329203784, "volume": 801021.0}, {"date": "2002-01-16", "close": 0.335534626, "volume": 421234.0}, {"date": "2002-01-17", "close": 0.335534626, "volume": 502708.0}, {"date": "2002-01-18", "close": 0.335534626, "volume": 931721.0}, {"date": "2002-01-21", "close": 0.335534626, "volume": 397363.0}, {"date": "2002-01-22", "close": 0.329203784, "volume": 386952.0}, {"date": "2002-01-23", "close": 0.329203784, "volume": 268026.0}, {"date": "2002-01-24", "close": 0.329203784, "volume": 637512.0}, {"date": "2002-01-25", "close": 0.335534626, "volume": 501393.0}, {"date": "2002-01-29", "close": 0.335534626, "volume": 605036.0}, {"date": "2002-01-30", "close": 0.335534626, "volume": 645028.0}, {"date": "2002-01-31", "close": 0.335534626, "volume": 435008.0}, {"date": "2002-02-01", "close": 0.335534626, "volume": 445317.0}, {"date": "2002-02-04", "close": 0.335534626, "volume": 400776.0}, {"date": "2002-02-05", "close": 0.329203784, "volume": 310902.0}, {"date": "2002-02-06", "close": 0.322872942, "volume": 494780.0}, {"date": "2002-02-07", "close": 0.3165421, "volume": 668993.0}, {"date": "2002-02-08", "close": 0.322872942, "volume": 279604.0}, {"date": "2002-02-11", "close": 0.322872942, "volume": 357892.0}, {"date": "2002-02-12", "close": 0.3165421, "volume": 351168.0}, {"date": "2002-02-13", "close": 0.322872942, "volume": 194355.0}, {"date": "2002-02-14", "close": 0.310211258, "volume": 143472.0}, {"date": "2002-02-15", "close": 0.3165421, "volume": 185730.0}, {"date": "2002-02-18", "close": 0.310211258, "volume": 173944.0}, {"date": "2002-02-19", "close": 0.303880416, "volume": 728720.0}, {"date": "2002-02-20", "close": 0.303880416, "volume": 160826.0}, {"date": "2002-02-21", "close": 0.310211258, "volume": 167342.0}, {"date": "2002-02-22", "close": 0.303880416, "volume": 116615.0}, {"date": "2002-02-25", "close": 0.310211258, "volume": 293934.0}, {"date": "2002-02-26", "close": 0.303880416, "volume": 230411.0}, {"date": "2002-02-27", "close": 0.303880416, "volume": 364060.0}, {"date": "2002-02-28", "close": 0.278557048, "volume": 587057.0}, {"date": "2002-03-01", "close": 0.291218732, "volume": 261652.0}, {"date": "2002-03-04", "close": 0.297549574, "volume": 116211.0}, {"date": "2002-03-05", "close": 0.297549574, "volume": 172764.0}, {"date": "2002-03-06", "close": 0.291218732, "volume": 165273.0}, {"date": "2002-03-07", "close": 0.297549574, "volume": 125112.0}, {"date": "2002-03-08", "close": 0.291218732, "volume": 154030.0}, {"date": "2002-03-11", "close": 0.297549574, "volume": 231861.0}, {"date": "2002-03-12", "close": 0.291218732, "volume": 715448.0}, {"date": "2002-03-13", "close": 0.291218732, "volume": 373710.0}, {"date": "2002-03-14", "close": 0.297549574, "volume": 225529.0}, {"date": "2002-03-15", "close": 0.3165421, "volume": 1216128.0}, {"date": "2002-03-18", "close": 0.297549574, "volume": 600432.0}, {"date": "2002-03-19", "close": 0.303880416, "volume": 1371185.0}, {"date": "2002-03-20", "close": 0.303880416, "volume": 688839.0}, {"date": "2002-03-21", "close": 0.303880416, "volume": 384609.0}, {"date": "2002-03-22", "close": 0.303880416, "volume": 330019.0}, {"date": "2002-03-25", "close": 0.303880416, "volume": 666209.0}, {"date": "2002-03-26", "close": 0.303880416, "volume": 137243.0}, {"date": "2002-03-27", "close": 0.297549574, "volume": 354669.0}, {"date": "2002-03-28", "close": 0.297549574, "volume": 421933.0}, {"date": "2002-04-02", "close": 0.310211258, "volume": 357679.0}, {"date": "2002-04-03", "close": 0.303880416, "volume": 553037.0}, {"date": "2002-04-04", "close": 0.310211258, "volume": 256110.0}, {"date": "2002-04-05", "close": 0.310211258, "volume": 1317327.0}, {"date": "2002-04-08", "close": 0.303880416, "volume": 163422.0}, {"date": "2002-04-09", "close": 0.297549574, "volume": 657755.0}, {"date": "2002-04-11", "close": 0.303880416, "volume": 2112401.0}, {"date": "2002-04-12", "close": 0.310211258, "volume": 1542123.0}, {"date": "2002-04-15", "close": 0.310211258, "volume": 933586.0}, {"date": "2002-04-16", "close": 0.303880416, "volume": 400895.0}, {"date": "2002-04-17", "close": 0.310211258, "volume": 418484.0}, {"date": "2002-04-18", "close": 0.329203784, "volume": 5824914.0}, {"date": "2002-04-19", "close": 0.322872942, "volume": 3134206.0}, {"date": "2002-04-22", "close": 0.3165421, "volume": 1085560.0}, {"date": "2002-04-23", "close": 0.3165421, "volume": 894131.0}, {"date": "2002-04-24", "close": 0.310211258, "volume": 400687.0}, {"date": "2002-04-26", "close": 0.310211258, "volume": 314846.0}, {"date": "2002-04-29", "close": 0.310211258, "volume": 282312.0}, {"date": "2002-04-30", "close": 0.310211258, "volume": 218782.0}, {"date": "2002-05-01", "close": 0.303880416, "volume": 274854.0}, {"date": "2002-05-02", "close": 0.3165421, "volume": 364001.0}, {"date": "2002-05-03", "close": 0.303880416, "volume": 362331.0}, {"date": "2002-05-06", "close": 0.310211258, "volume": 155293.0}, {"date": "2002-05-07", "close": 0.303880416, "volume": 766537.0}, {"date": "2002-05-08", "close": 0.303880416, "volume": 506572.0}, {"date": "2002-05-09", "close": 0.303880416, "volume": 537644.0}, {"date": "2002-05-10", "close": 0.297549574, "volume": 235877.0}, {"date": "2002-05-13", "close": 0.297549574, "volume": 201654.0}, {"date": "2002-05-14", "close": 0.297549574, "volume": 289805.0}, {"date": "2002-05-15", "close": 0.297549574, "volume": 134994.0}, {"date": "2002-05-16", "close": 0.291218732, "volume": 409811.0}, {"date": "2002-05-17", "close": 0.297549574, "volume": 606145.0}, {"date": "2002-05-20", "close": 0.28488789, "volume": 254379.0}, {"date": "2002-05-21", "close": 0.297549574, "volume": 946108.0}, {"date": "2002-05-22", "close": 0.28488789, "volume": 535292.0}, {"date": "2002-05-23", "close": 0.291218732, "volume": 1215305.0}, {"date": "2002-05-24", "close": 0.310211258, "volume": 1390389.0}, {"date": "2002-06-11", "close": 0.33463022, "volume": 349620.0}, {"date": "2002-06-12", "close": 0.32558616, "volume": 328723.0}, {"date": "2002-06-13", "close": 0.33463022, "volume": 246410.0}, {"date": "2002-06-14", "close": 0.32558616, "volume": 221947.0}, {"date": "2002-06-17", "close": 0.32106413, "volume": 260783.0}, {"date": "2002-06-18", "close": 0.32558616, "volume": 492669.0}, {"date": "2002-06-19", "close": 0.31202007, "volume": 240461.0}, {"date": "2002-06-20", "close": 0.3165421, "volume": 187341.0}, {"date": "2002-06-21", "close": 0.31202007, "volume": 152756.0}, {"date": "2002-06-24", "close": 0.31202007, "volume": 451838.0}, {"date": "2002-06-25", "close": 0.30749804, "volume": 214924.0}, {"date": "2002-06-26", "close": 0.30297601, "volume": 263985.0}, {"date": "2002-06-27", "close": 0.31202007, "volume": 678669.0}, {"date": "2002-06-28", "close": 0.30297601, "volume": 664415.0}, {"date": "2002-07-01", "close": 0.29845398, "volume": 257306.0}, {"date": "2002-07-02", "close": 0.30749804, "volume": 286489.0}, {"date": "2002-07-03", "close": 0.30297601, "volume": 258117.0}, {"date": "2002-07-04", "close": 0.30297601, "volume": 317440.0}, {"date": "2002-07-05", "close": 0.31202007, "volume": 293405.0}, {"date": "2002-07-08", "close": 0.33463022, "volume": 496618.0}, {"date": "2002-07-09", "close": 0.32558616, "volume": 250726.0}, {"date": "2002-07-10", "close": 0.32106413, "volume": 136925.0}, {"date": "2002-07-11", "close": 0.3165421, "volume": 1027323.0}, {"date": "2002-07-12", "close": 0.3165421, "volume": 61825.0}, {"date": "2002-07-15", "close": 0.30749804, "volume": 118858.0}, {"date": "2002-07-16", "close": 0.29845398, "volume": 339303.0}, {"date": "2002-07-17", "close": 0.28940992, "volume": 358575.0}, {"date": "2002-07-18", "close": 0.30297601, "volume": 273368.0}, {"date": "2002-07-19", "close": 0.30297601, "volume": 839160.0}, {"date": "2002-07-22", "close": 0.28940992, "volume": 253251.0}, {"date": "2002-07-23", "close": 0.30297601, "volume": 267886.0}, {"date": "2002-07-24", "close": 0.28940992, "volume": 398821.0}, {"date": "2002-07-25", "close": 0.30749804, "volume": 2240768.0}, {"date": "2002-07-26", "close": 0.32106413, "volume": 3411593.0}, {"date": "2002-07-29", "close": 0.31202007, "volume": 1038018.0}, {"date": "2002-07-30", "close": 0.3165421, "volume": 581896.0}, {"date": "2002-07-31", "close": 0.32106413, "volume": 575905.0}, {"date": "2002-08-01", "close": 0.3165421, "volume": 396333.0}, {"date": "2002-08-02", "close": 0.32558616, "volume": 438647.0}, {"date": "2002-08-05", "close": 0.32558616, "volume": 549866.0}, {"date": "2002-08-06", "close": 0.3165421, "volume": 574615.0}, {"date": "2002-08-07", "close": 0.3165421, "volume": 567828.0}, {"date": "2002-08-08", "close": 0.3165421, "volume": 246999.0}, {"date": "2002-08-09", "close": 0.3165421, "volume": 147349.0}, {"date": "2002-08-12", "close": 0.32558616, "volume": 858256.0}, {"date": "2002-08-13", "close": 0.32558616, "volume": 390180.0}, {"date": "2002-08-14", "close": 0.33915225, "volume": 1000588.0}, {"date": "2002-08-15", "close": 0.36628443, "volume": 2949807.0}, {"date": "2002-08-16", "close": 0.37080646, "volume": 2011932.0}, {"date": "2002-08-19", "close": 0.32106413, "volume": 2054278.0}, {"date": "2002-08-20", "close": 0.32106413, "volume": 815404.0}, {"date": "2002-08-21", "close": 0.32558616, "volume": 324646.0}, {"date": "2002-08-22", "close": 0.33463022, "volume": 288092.0}, {"date": "2002-08-23", "close": 0.33915225, "volume": 366374.0}, {"date": "2002-08-26", "close": 0.34367428, "volume": 700627.0}, {"date": "2002-08-27", "close": 0.33915225, "volume": 153754.0}, {"date": "2002-08-28", "close": 0.34367428, "volume": 463130.0}, {"date": "2002-08-29", "close": 0.34367428, "volume": 332929.0}, {"date": "2002-08-30", "close": 0.33915225, "volume": 446893.0}, {"date": "2002-09-02", "close": 0.32558616, "volume": 235988.0}, {"date": "2002-09-03", "close": 0.33010819, "volume": 652636.0}, {"date": "2002-09-04", "close": 0.3165421, "volume": 147893.0}, {"date": "2002-09-05", "close": 0.3165421, "volume": 208265.0}, {"date": "2002-09-06", "close": 0.3165421, "volume": 138158.0}, {"date": "2002-09-09", "close": 0.32558616, "volume": 261684.0}, {"date": "2002-09-10", "close": 0.32558616, "volume": 451172.0}, {"date": "2002-09-11", "close": 0.32558616, "volume": 208452.0}, {"date": "2002-09-12", "close": 0.33463022, "volume": 288575.0}, {"date": "2002-09-13", "close": 0.33463022, "volume": 295096.0}, {"date": "2002-09-16", "close": 0.32558616, "volume": 257691.0}, {"date": "2002-09-17", "close": 0.32106413, "volume": 276051.0}, {"date": "2002-09-18", "close": 0.33010819, "volume": 298639.0}, {"date": "2002-09-19", "close": 0.3165421, "volume": 253948.0}, {"date": "2002-09-20", "close": 0.3165421, "volume": 318722.0}, {"date": "2002-09-23", "close": 0.30297601, "volume": 885417.0}, {"date": "2002-09-24", "close": 0.30749804, "volume": 548308.0}, {"date": "2002-09-25", "close": 0.28940992, "volume": 667349.0}, {"date": "2002-09-26", "close": 0.30749804, "volume": 183797.0}, {"date": "2002-09-27", "close": 0.28940992, "volume": 616418.0}, {"date": "2002-09-30", "close": 0.29393195, "volume": 303002.0}, {"date": "2002-10-01", "close": 0.29393195, "volume": 200033.0}, {"date": "2002-10-02", "close": 0.30297601, "volume": 136431.0}, {"date": "2002-10-03", "close": 0.30297601, "volume": 160419.0}, {"date": "2002-10-04", "close": 0.29845398, "volume": 133025.0}, {"date": "2002-10-07", "close": 0.29845398, "volume": 93002.0}, {"date": "2002-10-08", "close": 0.30297601, "volume": 41245.0}, {"date": "2002-10-09", "close": 0.29845398, "volume": 208100.0}, {"date": "2002-10-10", "close": 0.28940992, "volume": 131893.0}, {"date": "2002-10-11", "close": 0.29845398, "volume": 51800.0}, {"date": "2002-10-14", "close": 0.29393195, "volume": 95839.0}, {"date": "2002-10-15", "close": 0.29393195, "volume": 137269.0}, {"date": "2002-10-16", "close": 0.29845398, "volume": 74360.0}, {"date": "2002-10-17", "close": 0.29393195, "volume": 77021.0}, {"date": "2002-10-18", "close": 0.28940992, "volume": 104237.0}, {"date": "2002-10-21", "close": 0.29845398, "volume": 193999.0}, {"date": "2002-10-22", "close": 0.31202007, "volume": 357174.0}, {"date": "2002-10-23", "close": 0.31202007, "volume": 430939.0}, {"date": "2002-10-24", "close": 0.3165421, "volume": 231855.0}, {"date": "2002-10-25", "close": 0.30749804, "volume": 129022.0}, {"date": "2002-10-28", "close": 0.30749804, "volume": 99230.0}, {"date": "2002-10-29", "close": 0.31202007, "volume": 76326.0}, {"date": "2002-10-30", "close": 0.30749804, "volume": 101331.0}, {"date": "2002-10-31", "close": 0.30749804, "volume": 48651.0}, {"date": "2002-11-01", "close": 0.30297601, "volume": 88804.0}, {"date": "2002-11-04", "close": 0.30297601, "volume": 140583.0}, {"date": "2002-11-05", "close": 0.30297601, "volume": 57443.0}, {"date": "2002-11-06", "close": 0.31202007, "volume": 50467.0}, {"date": "2002-11-07", "close": 0.30749804, "volume": 44752.0}, {"date": "2002-11-08", "close": 0.30297601, "volume": 188601.0}, {"date": "2002-11-11", "close": 0.30749804, "volume": 118110.0}, {"date": "2002-11-12", "close": 0.31202007, "volume": 112235.0}, {"date": "2002-11-13", "close": 0.30297601, "volume": 147225.0}, {"date": "2002-11-14", "close": 0.30297601, "volume": 305450.0}, {"date": "2002-11-15", "close": 0.28940992, "volume": 279662.0}, {"date": "2002-11-18", "close": 0.28940992, "volume": 192765.0}, {"date": "2002-11-19", "close": 0.28488789, "volume": 156891.0}, {"date": "2002-11-20", "close": 0.28036586, "volume": 242283.0}, {"date": "2002-11-21", "close": 0.29845398, "volume": 268057.0}, {"date": "2002-11-22", "close": 0.29845398, "volume": 104446.0}, {"date": "2002-11-25", "close": 0.28940992, "volume": 128254.0}, {"date": "2002-11-26", "close": 0.28940992, "volume": 305117.0}, {"date": "2002-11-27", "close": 0.28940992, "volume": 349938.0}, {"date": "2002-11-28", "close": 0.29393195, "volume": 86087.0}, {"date": "2002-11-29", "close": 0.28940992, "volume": 547826.0}, {"date": "2002-12-02", "close": 0.29393195, "volume": 265387.0}, {"date": "2002-12-03", "close": 0.29393195, "volume": 177160.0}, {"date": "2002-12-04", "close": 0.29845398, "volume": 208424.0}, {"date": "2002-12-05", "close": 0.29845398, "volume": 118403.0}, {"date": "2002-12-06", "close": 0.29393195, "volume": 37783.0}, {"date": "2002-12-09", "close": 0.29845398, "volume": 312377.0}, {"date": "2002-12-10", "close": 0.30297601, "volume": 274848.0}, {"date": "2002-12-11", "close": 0.29845398, "volume": 232325.0}, {"date": "2002-12-12", "close": 0.29845398, "volume": 204981.0}, {"date": "2002-12-13", "close": 0.30297601, "volume": 212201.0}, {"date": "2002-12-16", "close": 0.29845398, "volume": 293801.0}, {"date": "2002-12-17", "close": 0.29393195, "volume": 115821.0}, {"date": "2002-12-18", "close": 0.29845398, "volume": 308255.0}, {"date": "2002-12-19", "close": 0.29393195, "volume": 123615.0}, {"date": "2002-12-20", "close": 0.29845398, "volume": 137715.0}, {"date": "2002-12-23", "close": 0.29393195, "volume": 175708.0}, {"date": "2002-12-24", "close": 0.29393195, "volume": 15638.0}, {"date": "2002-12-27", "close": 0.29393195, "volume": 43280.0}, {"date": "2002-12-30", "close": 0.30297601, "volume": 98960.0}, {"date": "2002-12-31", "close": 0.30297601, "volume": 79514.0}, {"date": "2003-01-02", "close": 0.29845398, "volume": 158892.0}, {"date": "2003-01-03", "close": 0.28940992, "volume": 189393.0}, {"date": "2003-01-06", "close": 0.29393195, "volume": 58247.0}, {"date": "2003-01-07", "close": 0.28940992, "volume": 249960.0}, {"date": "2003-01-08", "close": 0.28940992, "volume": 219053.0}, {"date": "2003-01-09", "close": 0.28488789, "volume": 212360.0}, {"date": "2003-01-10", "close": 0.28940992, "volume": 209486.0}, {"date": "2003-01-13", "close": 0.28488789, "volume": 136168.0}, {"date": "2003-01-14", "close": 0.28488789, "volume": 210996.0}, {"date": "2003-01-15", "close": 0.28940992, "volume": 191081.0}, {"date": "2003-01-16", "close": 0.28488789, "volume": 213621.0}, {"date": "2003-01-17", "close": 0.28940992, "volume": 69144.0}, {"date": "2003-01-20", "close": 0.28036586, "volume": 191615.0}, {"date": "2003-01-21", "close": 0.27584383, "volume": 412177.0}, {"date": "2003-01-22", "close": 0.2713218, "volume": 287050.0}, {"date": "2003-01-23", "close": 0.2713218, "volume": 169398.0}, {"date": "2003-01-24", "close": 0.2713218, "volume": 108331.0}, {"date": "2003-01-28", "close": 0.26227774, "volume": 60313.0}, {"date": "2003-01-29", "close": 0.26679977, "volume": 162255.0}, {"date": "2003-01-30", "close": 0.27584383, "volume": 623825.0}, {"date": "2003-01-31", "close": 0.28488789, "volume": 460868.0}, {"date": "2003-02-03", "close": 0.28488789, "volume": 396316.0}, {"date": "2003-02-04", "close": 0.28488789, "volume": 500969.0}, {"date": "2003-02-05", "close": 0.28036586, "volume": 361217.0}, {"date": "2003-02-06", "close": 0.28036586, "volume": 46663.0}, {"date": "2003-02-07", "close": 0.28488789, "volume": 451720.0}, {"date": "2003-02-10", "close": 0.28488789, "volume": 26064.0}, {"date": "2003-02-11", "close": 0.28488789, "volume": 461766.0}, {"date": "2003-02-12", "close": 0.28036586, "volume": 197064.0}, {"date": "2003-02-13", "close": 0.28488789, "volume": 379325.0}, {"date": "2003-02-14", "close": 0.27584383, "volume": 354538.0}, {"date": "2003-02-17", "close": 0.26679977, "volume": 404166.0}, {"date": "2003-02-18", "close": 0.26679977, "volume": 159838.0}, {"date": "2003-02-19", "close": 0.2713218, "volume": 139004.0}, {"date": "2003-02-20", "close": 0.2713218, "volume": 206426.0}, {"date": "2003-02-21", "close": 0.2713218, "volume": 71668.0}, {"date": "2003-02-24", "close": 0.27584383, "volume": 118512.0}, {"date": "2003-02-25", "close": 0.26227774, "volume": 158191.0}, {"date": "2003-02-26", "close": 0.2713218, "volume": 133419.0}, {"date": "2003-02-27", "close": 0.2713218, "volume": 53510.0}, {"date": "2003-02-28", "close": 0.27584383, "volume": 271454.0}, {"date": "2003-03-03", "close": 0.27584383, "volume": 131105.0}, {"date": "2003-03-04", "close": 0.27584383, "volume": 87268.0}, {"date": "2003-03-05", "close": 0.27584383, "volume": 175241.0}, {"date": "2003-03-06", "close": 0.28488789, "volume": 479395.0}, {"date": "2003-03-07", "close": 0.27584383, "volume": 162047.0}, {"date": "2003-03-10", "close": 0.27584383, "volume": 65603.0}, {"date": "2003-03-11", "close": 0.27584383, "volume": 208100.0}, {"date": "2003-03-12", "close": 0.28036586, "volume": 253450.0}, {"date": "2003-03-13", "close": 0.2713218, "volume": 84925.0}, {"date": "2003-03-14", "close": 0.2713218, "volume": 33872.0}, {"date": "2003-03-17", "close": 0.28036586, "volume": 137983.0}, {"date": "2003-03-18", "close": 0.2713218, "volume": 18670.0}, {"date": "2003-03-19", "close": 0.2713218, "volume": 23892.0}, {"date": "2003-03-20", "close": 0.28036586, "volume": 89720.0}, {"date": "2003-03-21", "close": 0.28036586, "volume": 170902.0}, {"date": "2003-03-24", "close": 0.28488789, "volume": 53577.0}, {"date": "2003-03-25", "close": 0.28488789, "volume": 57043.0}, {"date": "2003-03-26", "close": 0.28940992, "volume": 205752.0}, {"date": "2003-03-27", "close": 0.29393195, "volume": 397200.0}, {"date": "2003-03-28", "close": 0.29393195, "volume": 371600.0}, {"date": "2003-03-31", "close": 0.28940992, "volume": 520992.0}, {"date": "2003-04-01", "close": 0.28940992, "volume": 34905.0}, {"date": "2003-04-02", "close": 0.29393195, "volume": 58523.0}, {"date": "2003-04-03", "close": 0.28488789, "volume": 92990.0}, {"date": "2003-04-04", "close": 0.28488789, "volume": 89491.0}, {"date": "2003-04-07", "close": 0.28940992, "volume": 223526.0}, {"date": "2003-04-08", "close": 0.28488789, "volume": 291961.0}, {"date": "2003-04-09", "close": 0.28940992, "volume": 150455.0}, {"date": "2003-04-10", "close": 0.28036586, "volume": 153814.0}, {"date": "2003-04-11", "close": 0.28488789, "volume": 173597.0}, {"date": "2003-04-14", "close": 0.28036586, "volume": 73522.0}, {"date": "2003-04-15", "close": 0.28940992, "volume": 260058.0}, {"date": "2003-04-16", "close": 0.28940992, "volume": 216987.0}, {"date": "2003-04-17", "close": 0.29393195, "volume": 193086.0}, {"date": "2003-04-22", "close": 0.29845398, "volume": 112164.0}, {"date": "2003-04-23", "close": 0.29845398, "volume": 136644.0}, {"date": "2003-04-24", "close": 0.28488789, "volume": 189832.0}, {"date": "2003-04-28", "close": 0.29393195, "volume": 120941.0}, {"date": "2003-04-29", "close": 0.28940992, "volume": 140233.0}, {"date": "2003-04-30", "close": 0.29845398, "volume": 185512.0}, {"date": "2003-05-01", "close": 0.29393195, "volume": 335659.0}, {"date": "2003-05-02", "close": 0.28940992, "volume": 225089.0}, {"date": "2003-05-05", "close": 0.28940992, "volume": 227111.0}, {"date": "2003-05-06", "close": 0.29393195, "volume": 123374.0}, {"date": "2003-05-07", "close": 0.29845398, "volume": 193939.0}, {"date": "2003-05-08", "close": 0.29393195, "volume": 502384.0}, {"date": "2003-05-09", "close": 0.28940992, "volume": 476766.0}, {"date": "2003-05-12", "close": 0.28940992, "volume": 307408.0}, {"date": "2003-05-13", "close": 0.28488789, "volume": 344536.0}, {"date": "2003-05-14", "close": 0.28036586, "volume": 181561.0}, {"date": "2003-05-15", "close": 0.28940992, "volume": 123279.0}, {"date": "2003-05-16", "close": 0.28036586, "volume": 211207.0}, {"date": "2003-05-19", "close": 0.28488789, "volume": 192710.0}, {"date": "2003-05-20", "close": 0.28488789, "volume": 65361.0}, {"date": "2003-05-21", "close": 0.28940992, "volume": 247989.0}, {"date": "2003-05-22", "close": 0.28036586, "volume": 229629.0}, {"date": "2003-05-23", "close": 0.28036586, "volume": 79862.0}, {"date": "2003-05-26", "close": 0.28940992, "volume": 277971.0}, {"date": "2003-05-27", "close": 0.28488789, "volume": 203457.0}, {"date": "2003-05-28", "close": 0.28036586, "volume": 88422.0}, {"date": "2003-05-29", "close": 0.28036586, "volume": 62828.0}, {"date": "2003-05-30", "close": 0.28488789, "volume": 56862.0}, {"date": "2003-06-02", "close": 0.28036586, "volume": 105972.0}, {"date": "2003-06-03", "close": 0.27584383, "volume": 415839.0}, {"date": "2003-06-04", "close": 0.2713218, "volume": 354885.0}, {"date": "2003-06-05", "close": 0.27584383, "volume": 130015.0}, {"date": "2003-06-06", "close": 0.27584383, "volume": 65907.0}, {"date": "2003-06-10", "close": 0.27584383, "volume": 131881.0}, {"date": "2003-06-11", "close": 0.27584383, "volume": 178291.0}, {"date": "2003-06-12", "close": 0.27584383, "volume": 139737.0}, {"date": "2003-06-13", "close": 0.28036586, "volume": 70975.0}, {"date": "2003-06-16", "close": 0.27584383, "volume": 109589.0}, {"date": "2003-06-17", "close": 0.28036586, "volume": 686681.0}, {"date": "2003-06-18", "close": 0.28488789, "volume": 281418.0}, {"date": "2003-06-19", "close": 0.28488789, "volume": 335526.0}, {"date": "2003-06-20", "close": 0.28940992, "volume": 520888.0}, {"date": "2003-06-23", "close": 0.29393195, "volume": 720258.0}, {"date": "2003-06-24", "close": 0.29393195, "volume": 368396.0}, {"date": "2003-06-25", "close": 0.29845398, "volume": 541065.0}, {"date": "2003-06-26", "close": 0.30749804, "volume": 611294.0}, {"date": "2003-06-27", "close": 0.30297601, "volume": 1651241.0}, {"date": "2003-06-30", "close": 0.31202007, "volume": 232149.0}, {"date": "2003-07-01", "close": 0.30297601, "volume": 581217.0}, {"date": "2003-07-02", "close": 0.3165421, "volume": 583010.0}, {"date": "2003-07-03", "close": 0.32558616, "volume": 1821278.0}, {"date": "2003-07-04", "close": 0.33010819, "volume": 722083.0}, {"date": "2003-07-07", "close": 0.32558616, "volume": 1162075.0}, {"date": "2003-07-08", "close": 0.32558616, "volume": 779304.0}, {"date": "2003-07-09", "close": 0.3165421, "volume": 199845.0}, {"date": "2003-07-10", "close": 0.30749804, "volume": 2219383.0}, {"date": "2003-07-11", "close": 0.30749804, "volume": 368241.0}, {"date": "2003-07-14", "close": 0.3165421, "volume": 807401.0}, {"date": "2003-07-15", "close": 0.32558616, "volume": 556514.0}, {"date": "2003-07-16", "close": 0.33010819, "volume": 854487.0}, {"date": "2003-07-17", "close": 0.33010819, "volume": 340221.0}, {"date": "2003-07-18", "close": 0.33463022, "volume": 768654.0}, {"date": "2003-07-21", "close": 0.33463022, "volume": 490059.0}, {"date": "2003-07-22", "close": 0.33010819, "volume": 326533.0}, {"date": "2003-07-23", "close": 0.33010819, "volume": 284039.0}, {"date": "2003-07-24", "close": 0.33463022, "volume": 235869.0}, {"date": "2003-07-25", "close": 0.33463022, "volume": 288662.0}, {"date": "2003-07-28", "close": 0.33463022, "volume": 655646.0}, {"date": "2003-07-29", "close": 0.33915225, "volume": 956590.0}, {"date": "2003-07-30", "close": 0.34367428, "volume": 1235147.0}, {"date": "2003-07-31", "close": 0.33463022, "volume": 566234.0}, {"date": "2003-08-01", "close": 0.33915225, "volume": 129144.0}, {"date": "2003-08-04", "close": 0.33915225, "volume": 651624.0}, {"date": "2003-08-05", "close": 0.35724037, "volume": 1313855.0}, {"date": "2003-08-06", "close": 0.36628443, "volume": 573149.0}, {"date": "2003-08-07", "close": 0.35724037, "volume": 799578.0}, {"date": "2003-08-08", "close": 0.35724037, "volume": 630006.0}, {"date": "2003-08-11", "close": 0.3617624, "volume": 500378.0}, {"date": "2003-08-12", "close": 0.35271834, "volume": 335522.0}, {"date": "2003-08-13", "close": 0.35724037, "volume": 342490.0}, {"date": "2003-08-14", "close": 0.3617624, "volume": 404354.0}, {"date": "2003-08-15", "close": 0.3617624, "volume": 228810.0}, {"date": "2003-08-18", "close": 0.35271834, "volume": 604992.0}, {"date": "2003-08-19", "close": 0.35724037, "volume": 546438.0}, {"date": "2003-08-20", "close": 0.35724037, "volume": 867477.0}, {"date": "2003-08-21", "close": 0.35724037, "volume": 239082.0}, {"date": "2003-08-22", "close": 0.35271834, "volume": 39714.0}, {"date": "2003-08-25", "close": 0.34367428, "volume": 404786.0}, {"date": "2003-08-26", "close": 0.33463022, "volume": 474056.0}, {"date": "2003-08-27", "close": 0.33915225, "volume": 153167.0}, {"date": "2003-08-28", "close": 0.33915225, "volume": 355288.0}, {"date": "2003-08-29", "close": 0.34367428, "volume": 80222.0}, {"date": "2003-09-01", "close": 0.33915225, "volume": 137991.0}, {"date": "2003-09-02", "close": 0.33010819, "volume": 564249.0}, {"date": "2003-09-03", "close": 0.33463022, "volume": 445457.0}, {"date": "2003-09-04", "close": 0.33915225, "volume": 471089.0}, {"date": "2003-09-05", "close": 0.3617624, "volume": 1339866.0}, {"date": "2003-09-08", "close": 0.34819631, "volume": 641093.0}, {"date": "2003-09-09", "close": 0.35271834, "volume": 485104.0}, {"date": "2003-09-10", "close": 0.34819631, "volume": 213947.0}, {"date": "2003-09-11", "close": 0.33915225, "volume": 1218643.0}, {"date": "2003-09-12", "close": 0.33915225, "volume": 456983.0}, {"date": "2003-09-15", "close": 0.33463022, "volume": 378498.0}, {"date": "2003-09-16", "close": 0.33915225, "volume": 133789.0}, {"date": "2003-09-17", "close": 0.33463022, "volume": 368288.0}, {"date": "2003-09-18", "close": 0.33915225, "volume": 212697.0}, {"date": "2003-09-19", "close": 0.33463022, "volume": 116109.0}, {"date": "2003-09-22", "close": 0.33915225, "volume": 366248.0}, {"date": "2003-09-23", "close": 0.34367428, "volume": 250943.0}, {"date": "2003-09-24", "close": 0.34367428, "volume": 149899.0}, {"date": "2003-09-25", "close": 0.33915225, "volume": 331963.0}, {"date": "2003-09-26", "close": 0.34367428, "volume": 314308.0}, {"date": "2003-09-29", "close": 0.33915225, "volume": 51480.0}, {"date": "2003-09-30", "close": 0.34819631, "volume": 266990.0}, {"date": "2003-10-01", "close": 0.34367428, "volume": 90162.0}, {"date": "2003-10-02", "close": 0.33915225, "volume": 77832.0}, {"date": "2003-10-03", "close": 0.34367428, "volume": 691818.0}, {"date": "2003-10-06", "close": 0.34819631, "volume": 306016.0}, {"date": "2003-10-07", "close": 0.34819631, "volume": 704511.0}, {"date": "2003-10-08", "close": 0.34819631, "volume": 649315.0}, {"date": "2003-10-09", "close": 0.34819631, "volume": 430560.0}, {"date": "2003-10-10", "close": 0.35724037, "volume": 557932.0}, {"date": "2003-10-13", "close": 0.34367428, "volume": 440039.0}, {"date": "2003-10-14", "close": 0.35724037, "volume": 527016.0}, {"date": "2003-10-15", "close": 0.35724037, "volume": 487736.0}, {"date": "2003-10-16", "close": 0.33463022, "volume": 1629744.0}, {"date": "2003-10-17", "close": 0.34367428, "volume": 2984118.0}, {"date": "2003-10-20", "close": 0.33915225, "volume": 563811.0}, {"date": "2003-10-21", "close": 0.33915225, "volume": 831213.0}, {"date": "2003-10-22", "close": 0.33915225, "volume": 552479.0}, {"date": "2003-10-23", "close": 0.34367428, "volume": 287911.0}, {"date": "2003-10-24", "close": 0.34819631, "volume": 1419256.0}, {"date": "2003-10-27", "close": 0.34367428, "volume": 856318.0}, {"date": "2003-10-28", "close": 0.33915225, "volume": 272762.0}, {"date": "2003-10-29", "close": 0.33463022, "volume": 118863.0}, {"date": "2003-10-30", "close": 0.33010819, "volume": 115795.0}, {"date": "2003-10-31", "close": 0.33010819, "volume": 290271.0}, {"date": "2003-11-03", "close": 0.33463022, "volume": 316338.0}, {"date": "2003-11-04", "close": 0.33463022, "volume": 259438.0}, {"date": "2003-11-05", "close": 0.33915225, "volume": 1307682.0}, {"date": "2003-11-06", "close": 0.33915225, "volume": 348525.0}, {"date": "2003-11-07", "close": 0.33915225, "volume": 365358.0}, {"date": "2003-11-10", "close": 0.34367428, "volume": 512442.0}, {"date": "2003-11-11", "close": 0.34367428, "volume": 242472.0}, {"date": "2003-11-12", "close": 0.34367428, "volume": 301725.0}, {"date": "2003-11-13", "close": 0.34367428, "volume": 359619.0}, {"date": "2003-11-14", "close": 0.33463022, "volume": 243086.0}, {"date": "2003-11-17", "close": 0.32558616, "volume": 248350.0}, {"date": "2003-11-18", "close": 0.3165421, "volume": 651970.0}, {"date": "2003-11-19", "close": 0.30749804, "volume": 526104.0}, {"date": "2003-11-20", "close": 0.32106413, "volume": 280396.0}, {"date": "2003-11-21", "close": 0.31202007, "volume": 259716.0}, {"date": "2003-11-24", "close": 0.30749804, "volume": 61632.0}, {"date": "2003-11-25", "close": 0.31202007, "volume": 408141.0}, {"date": "2003-11-26", "close": 0.30749804, "volume": 451427.0}, {"date": "2003-11-27", "close": 0.30749804, "volume": 1654598.0}, {"date": "2003-11-28", "close": 0.30749804, "volume": 637804.0}, {"date": "2003-12-01", "close": 0.29393195, "volume": 1504782.0}, {"date": "2003-12-02", "close": 0.30297601, "volume": 470185.0}, {"date": "2003-12-03", "close": 0.29393195, "volume": 628871.0}, {"date": "2003-12-04", "close": 0.30297601, "volume": 814976.0}, {"date": "2003-12-05", "close": 0.29845398, "volume": 468018.0}, {"date": "2003-12-08", "close": 0.30297601, "volume": 917168.0}, {"date": "2003-12-09", "close": 0.30297601, "volume": 410764.0}, {"date": "2003-12-10", "close": 0.29845398, "volume": 777475.0}, {"date": "2003-12-11", "close": 0.29393195, "volume": 384142.0}, {"date": "2003-12-12", "close": 0.30297601, "volume": 429836.0}, {"date": "2003-12-15", "close": 0.30749804, "volume": 1352719.0}, {"date": "2003-12-16", "close": 0.30297601, "volume": 1340922.0}, {"date": "2003-12-17", "close": 0.29845398, "volume": 560949.0}, {"date": "2003-12-18", "close": 0.30297601, "volume": 1062458.0}, {"date": "2003-12-19", "close": 0.29845398, "volume": 1112375.0}, {"date": "2003-12-22", "close": 0.30297601, "volume": 2753141.0}, {"date": "2003-12-23", "close": 0.30749804, "volume": 315303.0}, {"date": "2003-12-24", "close": 0.31202007, "volume": 1836599.0}, {"date": "2003-12-29", "close": 0.3165421, "volume": 1667719.0}, {"date": "2003-12-30", "close": 0.32106413, "volume": 751693.0}, {"date": "2003-12-31", "close": 0.31202007, "volume": 221275.0}, {"date": "2004-01-02", "close": 0.3165421, "volume": 342295.0}, {"date": "2004-01-05", "close": 0.30749804, "volume": 1125187.0}, {"date": "2004-01-06", "close": 0.30749804, "volume": 767507.0}, {"date": "2004-01-07", "close": 0.31202007, "volume": 449501.0}, {"date": "2004-01-08", "close": 0.30749804, "volume": 711161.0}, {"date": "2004-01-09", "close": 0.31202007, "volume": 479815.0}, {"date": "2004-01-12", "close": 0.3165421, "volume": 1137072.0}, {"date": "2004-01-13", "close": 0.31202007, "volume": 1427828.0}, {"date": "2004-01-14", "close": 0.31202007, "volume": 96869.0}, {"date": "2004-01-15", "close": 0.3165421, "volume": 777739.0}, {"date": "2004-01-16", "close": 0.3165421, "volume": 224378.0}, {"date": "2004-01-19", "close": 0.3165421, "volume": 713836.0}, {"date": "2004-01-20", "close": 0.31202007, "volume": 570342.0}, {"date": "2004-01-21", "close": 0.31202007, "volume": 565819.0}, {"date": "2004-01-22", "close": 0.31202007, "volume": 184650.0}, {"date": "2004-01-23", "close": 0.31202007, "volume": 277459.0}, {"date": "2004-01-27", "close": 0.31202007, "volume": 407954.0}, {"date": "2004-01-28", "close": 0.32106413, "volume": 1058859.0}, {"date": "2004-01-29", "close": 0.3165421, "volume": 326999.0}, {"date": "2004-01-30", "close": 0.32106413, "volume": 429641.0}, {"date": "2004-02-02", "close": 0.3165421, "volume": 477646.0}, {"date": "2004-02-03", "close": 0.3165421, "volume": 645808.0}, {"date": "2004-02-04", "close": 0.31202007, "volume": 619519.0}, {"date": "2004-02-05", "close": 0.30749804, "volume": 788386.0}, {"date": "2004-02-06", "close": 0.30749804, "volume": 373924.0}, {"date": "2004-02-09", "close": 0.31202007, "volume": 446600.0}, {"date": "2004-02-10", "close": 0.30297601, "volume": 293531.0}, {"date": "2004-02-11", "close": 0.30297601, "volume": 3598222.0}, {"date": "2004-02-12", "close": 0.30297601, "volume": 377355.0}, {"date": "2004-02-13", "close": 0.30297601, "volume": 185046.0}, {"date": "2004-02-16", "close": 0.29845398, "volume": 345059.0}, {"date": "2004-02-17", "close": 0.30297601, "volume": 238565.0}, {"date": "2004-02-18", "close": 0.30297601, "volume": 364671.0}, {"date": "2004-02-19", "close": 0.30297601, "volume": 163768.0}, {"date": "2004-02-20", "close": 0.31202007, "volume": 692288.0}, {"date": "2004-02-23", "close": 0.3165421, "volume": 871839.0}, {"date": "2004-02-24", "close": 0.32558616, "volume": 712198.0}, {"date": "2004-02-25", "close": 0.32106413, "volume": 549208.0}, {"date": "2004-02-26", "close": 0.3165421, "volume": 287568.0}, {"date": "2004-02-27", "close": 0.31202007, "volume": 333920.0}, {"date": "2004-03-01", "close": 0.30749804, "volume": 205660.0}, {"date": "2004-03-02", "close": 0.30749804, "volume": 435719.0}, {"date": "2004-03-03", "close": 0.29845398, "volume": 499715.0}, {"date": "2004-03-04", "close": 0.30297601, "volume": 732727.0}, {"date": "2004-03-05", "close": 0.30297601, "volume": 499510.0}, {"date": "2004-03-08", "close": 0.30297601, "volume": 590730.0}, {"date": "2004-03-09", "close": 0.30297601, "volume": 404465.0}, {"date": "2004-03-10", "close": 0.30297601, "volume": 343139.0}, {"date": "2004-03-11", "close": 0.31202007, "volume": 1514129.0}, {"date": "2004-03-12", "close": 0.30749804, "volume": 3237292.0}, {"date": "2004-03-15", "close": 0.30749804, "volume": 2456923.0}, {"date": "2004-03-16", "close": 0.30297601, "volume": 819240.0}, {"date": "2004-03-17", "close": 0.30297601, "volume": 671939.0}, {"date": "2004-03-18", "close": 0.30749804, "volume": 392036.0}, {"date": "2004-03-19", "close": 0.30749804, "volume": 387343.0}, {"date": "2004-03-22", "close": 0.30749804, "volume": 208141.0}, {"date": "2004-03-23", "close": 0.30749804, "volume": 413690.0}, {"date": "2004-03-24", "close": 0.30297601, "volume": 281348.0}, {"date": "2004-03-25", "close": 0.30297601, "volume": 527178.0}, {"date": "2004-03-26", "close": 0.30749804, "volume": 971550.0}, {"date": "2004-03-29", "close": 0.30297601, "volume": 89002.0}, {"date": "2004-03-30", "close": 0.30297601, "volume": 511567.0}, {"date": "2004-03-31", "close": 0.30297601, "volume": 208141.0}, {"date": "2004-04-01", "close": 0.30297601, "volume": 148736.0}, {"date": "2004-04-02", "close": 0.29845398, "volume": 417462.0}, {"date": "2004-04-05", "close": 0.29845398, "volume": 209345.0}, {"date": "2004-04-06", "close": 0.30297601, "volume": 300362.0}, {"date": "2004-04-07", "close": 0.29845398, "volume": 132117.0}, {"date": "2004-04-08", "close": 0.30297601, "volume": 575044.0}, {"date": "2004-04-13", "close": 0.29845398, "volume": 1704912.0}, {"date": "2004-04-14", "close": 0.29393195, "volume": 945648.0}, {"date": "2004-04-15", "close": 0.28940992, "volume": 872700.0}, {"date": "2004-04-16", "close": 0.28940992, "volume": 1076512.0}, {"date": "2004-04-19", "close": 0.28940992, "volume": 1177511.0}, {"date": "2004-04-20", "close": 0.28940992, "volume": 1568760.0}, {"date": "2004-04-21", "close": 0.28940992, "volume": 867022.0}, {"date": "2004-04-22", "close": 0.28940992, "volume": 1194414.0}, {"date": "2004-04-23", "close": 0.29393195, "volume": 521865.0}, {"date": "2004-04-26", "close": 0.28488789, "volume": 532610.0}, {"date": "2004-04-27", "close": 0.28036586, "volume": 184981.0}, {"date": "2004-04-28", "close": 0.28036586, "volume": 586886.0}, {"date": "2004-04-29", "close": 0.2713218, "volume": 954366.0}, {"date": "2004-04-30", "close": 0.2713218, "volume": 1056079.0}, {"date": "2004-05-03", "close": 0.26679977, "volume": 237769.0}, {"date": "2004-05-04", "close": 0.2713218, "volume": 397991.0}, {"date": "2004-05-05", "close": 0.26679977, "volume": 400024.0}, {"date": "2004-05-06", "close": 0.28036586, "volume": 392392.0}, {"date": "2004-05-07", "close": 0.27584383, "volume": 229025.0}, {"date": "2004-05-10", "close": 0.2713218, "volume": 826556.0}, {"date": "2004-05-11", "close": 0.2713218, "volume": 886681.0}, {"date": "2004-05-12", "close": 0.28036586, "volume": 1563029.0}, {"date": "2004-05-13", "close": 0.28488789, "volume": 821862.0}, {"date": "2004-05-14", "close": 0.26227774, "volume": 917823.0}, {"date": "2004-05-17", "close": 0.26227774, "volume": 1354941.0}, {"date": "2004-05-18", "close": 0.25775571, "volume": 737139.0}, {"date": "2004-05-19", "close": 0.25323368, "volume": 379130.0}, {"date": "2004-05-20", "close": 0.24871165, "volume": 398088.0}, {"date": "2004-05-21", "close": 0.24418962, "volume": 592104.0}, {"date": "2004-05-24", "close": 0.23966759, "volume": 1184327.0}, {"date": "2004-05-25", "close": 0.24871165, "volume": 708647.0}, {"date": "2004-05-26", "close": 0.24871165, "volume": 480368.0}, {"date": "2004-05-27", "close": 0.24871165, "volume": 892958.0}, {"date": "2004-05-28", "close": 0.25323368, "volume": 2052053.0}, {"date": "2004-05-31", "close": 0.24418962, "volume": 1342686.0}, {"date": "2004-06-01", "close": 0.25323368, "volume": 773923.0}, {"date": "2004-06-02", "close": 0.25775571, "volume": 1411634.0}, {"date": "2004-06-03", "close": 0.25323368, "volume": 270727.0}, {"date": "2004-06-04", "close": 0.24871165, "volume": 272727.0}, {"date": "2004-06-07", "close": 0.24418962, "volume": 435938.0}, {"date": "2004-06-08", "close": 0.24871165, "volume": 842435.0}, {"date": "2004-06-09", "close": 0.24418962, "volume": 323270.0}, {"date": "2004-06-10", "close": 0.25323368, "volume": 1163188.0}, {"date": "2004-06-11", "close": 0.26227774, "volume": 1201645.0}, {"date": "2004-06-15", "close": 0.25323368, "volume": 732053.0}, {"date": "2004-06-16", "close": 0.25323368, "volume": 747543.0}, {"date": "2004-06-17", "close": 0.25775571, "volume": 345661.0}, {"date": "2004-06-18", "close": 0.25775571, "volume": 443039.0}, {"date": "2004-06-21", "close": 0.25775571, "volume": 950134.0}, {"date": "2004-06-22", "close": 0.24871165, "volume": 736621.0}, {"date": "2004-06-23", "close": 0.24871165, "volume": 442767.0}, {"date": "2004-06-24", "close": 0.24418962, "volume": 1089081.0}, {"date": "2004-06-25", "close": 0.24418962, "volume": 865843.0}, {"date": "2004-06-28", "close": 0.23514556, "volume": 1305126.0}, {"date": "2004-06-29", "close": 0.24418962, "volume": 1275569.0}, {"date": "2004-06-30", "close": 0.24418962, "volume": 2131097.0}, {"date": "2004-07-01", "close": 0.25323368, "volume": 757901.0}, {"date": "2004-07-02", "close": 0.26227774, "volume": 1240685.0}, {"date": "2004-07-05", "close": 0.25775571, "volume": 798485.0}, {"date": "2004-07-06", "close": 0.26227774, "volume": 472830.0}, {"date": "2004-07-07", "close": 0.26227774, "volume": 935184.0}, {"date": "2004-07-08", "close": 0.25775571, "volume": 816482.0}, {"date": "2004-07-09", "close": 0.25323368, "volume": 808067.0}, {"date": "2004-07-12", "close": 0.26227774, "volume": 1013085.0}, {"date": "2004-07-13", "close": 0.26227774, "volume": 2402810.0}, {"date": "2004-07-14", "close": 0.26227774, "volume": 427249.0}, {"date": "2004-07-15", "close": 0.26227774, "volume": 140547.0}, {"date": "2004-07-16", "close": 0.25323368, "volume": 424512.0}, {"date": "2004-07-19", "close": 0.25775571, "volume": 249203.0}, {"date": "2004-07-20", "close": 0.26227774, "volume": 197590.0}, {"date": "2004-07-21", "close": 0.25775571, "volume": 290513.0}, {"date": "2004-07-22", "close": 0.25323368, "volume": 131659.0}, {"date": "2004-07-23", "close": 0.26227774, "volume": 577188.0}, {"date": "2004-07-26", "close": 0.25775571, "volume": 479788.0}, {"date": "2004-07-27", "close": 0.26227774, "volume": 118436.0}, {"date": "2004-07-28", "close": 0.26227774, "volume": 393260.0}, {"date": "2004-07-29", "close": 0.26227774, "volume": 878342.0}, {"date": "2004-07-30", "close": 0.26679977, "volume": 793792.0}, {"date": "2004-08-02", "close": 0.2713218, "volume": 1600396.0}, {"date": "2004-08-03", "close": 0.28940992, "volume": 1151955.0}, {"date": "2004-08-04", "close": 0.28036586, "volume": 1974896.0}, {"date": "2004-08-05", "close": 0.27584383, "volume": 432999.0}, {"date": "2004-08-06", "close": 0.28036586, "volume": 411892.0}, {"date": "2004-08-09", "close": 0.28488789, "volume": 270742.0}, {"date": "2004-08-10", "close": 0.28488789, "volume": 564725.0}, {"date": "2004-08-11", "close": 0.28036586, "volume": 495442.0}, {"date": "2004-08-12", "close": 0.28036586, "volume": 470072.0}, {"date": "2004-08-13", "close": 0.2713218, "volume": 218848.0}, {"date": "2004-08-16", "close": 0.26679977, "volume": 243316.0}, {"date": "2004-08-17", "close": 0.26679977, "volume": 1014374.0}, {"date": "2004-08-18", "close": 0.26679977, "volume": 278376.0}, {"date": "2004-08-19", "close": 0.2713218, "volume": 111476.0}, {"date": "2004-08-20", "close": 0.26679977, "volume": 252979.0}, {"date": "2004-08-23", "close": 0.28940992, "volume": 1188719.0}, {"date": "2004-08-24", "close": 0.28488789, "volume": 485844.0}, {"date": "2004-08-25", "close": 0.28488789, "volume": 146194.0}, {"date": "2004-08-26", "close": 0.28036586, "volume": 111249.0}, {"date": "2004-08-27", "close": 0.28036586, "volume": 444852.0}, {"date": "2004-08-30", "close": 0.27584383, "volume": 416479.0}, {"date": "2004-08-31", "close": 0.27584383, "volume": 230609.0}, {"date": "2004-09-01", "close": 0.29393195, "volume": 3278151.0}, {"date": "2004-09-02", "close": 0.29845398, "volume": 1706048.0}, {"date": "2004-09-03", "close": 0.28940992, "volume": 600656.0}, {"date": "2004-09-06", "close": 0.29845398, "volume": 531783.0}, {"date": "2004-09-07", "close": 0.29393195, "volume": 296689.0}, {"date": "2004-09-08", "close": 0.28488789, "volume": 239151.0}, {"date": "2004-09-09", "close": 0.28940992, "volume": 668397.0}, {"date": "2004-09-10", "close": 0.29845398, "volume": 2968396.0}, {"date": "2004-09-13", "close": 0.29845398, "volume": 2319943.0}, {"date": "2004-09-14", "close": 0.29845398, "volume": 557825.0}, {"date": "2004-09-15", "close": 0.29393195, "volume": 422265.0}, {"date": "2004-09-16", "close": 0.30297601, "volume": 816919.0}, {"date": "2004-09-17", "close": 0.30749804, "volume": 1117163.0}, {"date": "2004-09-20", "close": 0.29845398, "volume": 1191382.0}, {"date": "2004-09-21", "close": 0.30297601, "volume": 451460.0}, {"date": "2004-09-22", "close": 0.30297601, "volume": 787498.0}, {"date": "2004-09-23", "close": 0.30749804, "volume": 411504.0}, {"date": "2004-09-24", "close": 0.30297601, "volume": 556297.0}, {"date": "2004-09-27", "close": 0.30749804, "volume": 3196530.0}, {"date": "2004-09-28", "close": 0.30297601, "volume": 708381.0}, {"date": "2004-09-29", "close": 0.30297601, "volume": 1181018.0}, {"date": "2004-09-30", "close": 0.30297601, "volume": 1214994.0}, {"date": "2004-10-01", "close": 0.29845398, "volume": 1246341.0}, {"date": "2004-10-04", "close": 0.29845398, "volume": 588033.0}, {"date": "2004-10-05", "close": 0.31202007, "volume": 5064820.0}, {"date": "2004-10-06", "close": 0.32106413, "volume": 3341956.0}, {"date": "2004-10-07", "close": 0.37985052, "volume": 23160310.0}, {"date": "2004-10-08", "close": 0.37532849, "volume": 9087357.0}, {"date": "2004-10-11", "close": 0.37532849, "volume": 5759044.0}, {"date": "2004-10-12", "close": 0.37532849, "volume": 3019763.0}, {"date": "2004-10-13", "close": 0.37985052, "volume": 2407500.0}, {"date": "2004-10-14", "close": 0.37080646, "volume": 1333218.0}, {"date": "2004-10-15", "close": 0.3617624, "volume": 1987821.0}, {"date": "2004-10-18", "close": 0.37080646, "volume": 1535375.0}, {"date": "2004-10-19", "close": 0.36628443, "volume": 1183612.0}, {"date": "2004-10-20", "close": 0.35271834, "volume": 1548490.0}, {"date": "2004-10-21", "close": 0.37080646, "volume": 6065994.0}, {"date": "2004-10-22", "close": 0.37080646, "volume": 713850.0}, {"date": "2004-10-25", "close": 0.37985052, "volume": 2949055.0}, {"date": "2004-10-26", "close": 0.38889458, "volume": 4414180.0}, {"date": "2004-10-27", "close": 0.40246067, "volume": 3223437.0}, {"date": "2004-10-28", "close": 0.39793864, "volume": 2241174.0}, {"date": "2004-10-29", "close": 0.40246067, "volume": 3232579.0}, {"date": "2004-11-01", "close": 0.40246067, "volume": 1063088.0}, {"date": "2004-11-02", "close": 0.40246067, "volume": 875477.0}, {"date": "2004-11-03", "close": 0.40246067, "volume": 634024.0}, {"date": "2004-11-04", "close": 0.41602676, "volume": 2974814.0}, {"date": "2004-11-05", "close": 0.4069827, "volume": 1151461.0}, {"date": "2004-11-08", "close": 0.41150473, "volume": 1587903.0}, {"date": "2004-11-09", "close": 0.41150473, "volume": 693452.0}, {"date": "2004-11-10", "close": 0.42054879, "volume": 2756202.0}, {"date": "2004-11-11", "close": 0.43411488, "volume": 2158848.0}, {"date": "2004-11-12", "close": 0.43411488, "volume": 1091394.0}, {"date": "2004-11-15", "close": 0.42507082, "volume": 805352.0}, {"date": "2004-11-16", "close": 0.41602676, "volume": 1506458.0}, {"date": "2004-11-17", "close": 0.4069827, "volume": 1226929.0}, {"date": "2004-11-18", "close": 0.42054879, "volume": 806669.0}, {"date": "2004-11-19", "close": 0.41602676, "volume": 505141.0}, {"date": "2004-11-22", "close": 0.41602676, "volume": 794413.0}, {"date": "2004-11-23", "close": 0.4069827, "volume": 1456681.0}, {"date": "2004-11-24", "close": 0.42959285, "volume": 1572485.0}, {"date": "2004-11-25", "close": 0.43863691, "volume": 2333692.0}, {"date": "2004-11-26", "close": 0.42507082, "volume": 1041799.0}, {"date": "2004-11-29", "close": 0.42054879, "volume": 826273.0}, {"date": "2004-11-30", "close": 0.41602676, "volume": 470234.0}, {"date": "2004-12-01", "close": 0.42054879, "volume": 593350.0}, {"date": "2004-12-02", "close": 0.41602676, "volume": 1316057.0}, {"date": "2004-12-03", "close": 0.41150473, "volume": 1840758.0}, {"date": "2004-12-06", "close": 0.40246067, "volume": 835624.0}, {"date": "2004-12-07", "close": 0.38889458, "volume": 894526.0}, {"date": "2004-12-08", "close": 0.37080646, "volume": 1283089.0}, {"date": "2004-12-09", "close": 0.37985052, "volume": 726498.0}, {"date": "2004-12-10", "close": 0.39793864, "volume": 1023158.0}, {"date": "2004-12-13", "close": 0.37985052, "volume": 667242.0}, {"date": "2004-12-14", "close": 0.37985052, "volume": 916247.0}, {"date": "2004-12-15", "close": 0.38889458, "volume": 1988923.0}, {"date": "2004-12-16", "close": 0.40246067, "volume": 2048718.0}, {"date": "2004-12-17", "close": 0.40246067, "volume": 543980.0}, {"date": "2004-12-20", "close": 0.40246067, "volume": 534688.0}, {"date": "2004-12-21", "close": 0.39793864, "volume": 607466.0}, {"date": "2004-12-22", "close": 0.40246067, "volume": 635763.0}, {"date": "2004-12-23", "close": 0.39793864, "volume": 872907.0}, {"date": "2004-12-24", "close": 0.39793864, "volume": 196427.0}, {"date": "2004-12-29", "close": 0.39341661, "volume": 229954.0}, {"date": "2004-12-30", "close": 0.39793864, "volume": 116844.0}, {"date": "2004-12-31", "close": 0.39793864, "volume": 766567.0}, {"date": "2005-01-04", "close": 0.39793864, "volume": 159495.0}, {"date": "2005-01-05", "close": 0.39793864, "volume": 330630.0}, {"date": "2005-01-06", "close": 0.39793864, "volume": 228753.0}, {"date": "2005-01-07", "close": 0.41150473, "volume": 759260.0}, {"date": "2005-01-10", "close": 0.42054879, "volume": 828225.0}, {"date": "2005-01-11", "close": 0.42507082, "volume": 1328791.0}, {"date": "2005-01-12", "close": 0.42054879, "volume": 616359.0}, {"date": "2005-01-13", "close": 0.42054879, "volume": 1001343.0}, {"date": "2005-01-14", "close": 0.41602676, "volume": 849387.0}, {"date": "2005-01-17", "close": 0.41602676, "volume": 4558278.0}, {"date": "2005-01-18", "close": 0.42507082, "volume": 391972.0}, {"date": "2005-01-19", "close": 0.42054879, "volume": 944012.0}, {"date": "2005-01-20", "close": 0.42507082, "volume": 564807.0}, {"date": "2005-01-21", "close": 0.41150473, "volume": 608468.0}, {"date": "2005-01-24", "close": 0.42054879, "volume": 371623.0}, {"date": "2005-01-25", "close": 0.42507082, "volume": 944199.0}, {"date": "2005-01-27", "close": 0.41602676, "volume": 1238564.0}, {"date": "2005-01-28", "close": 0.41602676, "volume": 254005.0}, {"date": "2005-01-31", "close": 0.42507082, "volume": 614404.0}, {"date": "2005-02-01", "close": 0.42054879, "volume": 673446.0}, {"date": "2005-02-02", "close": 0.42507082, "volume": 987751.0}, {"date": "2005-02-03", "close": 0.42507082, "volume": 1134740.0}, {"date": "2005-02-04", "close": 0.43411488, "volume": 3402660.0}, {"date": "2005-02-07", "close": 0.42959285, "volume": 1468473.0}, {"date": "2005-02-08", "close": 0.452203, "volume": 3007836.0}, {"date": "2005-02-09", "close": 0.452203, "volume": 1146844.0}, {"date": "2005-02-10", "close": 0.43411488, "volume": 932975.0}, {"date": "2005-02-11", "close": 0.44768097, "volume": 629246.0}, {"date": "2005-02-14", "close": 0.44315894, "volume": 1033881.0}, {"date": "2005-02-15", "close": 0.43863691, "volume": 1029119.0}, {"date": "2005-02-16", "close": 0.42959285, "volume": 494507.0}, {"date": "2005-02-17", "close": 0.43411488, "volume": 523592.0}, {"date": "2005-02-18", "close": 0.452203, "volume": 3257178.0}, {"date": "2005-02-21", "close": 0.48837924, "volume": 5530871.0}, {"date": "2005-02-22", "close": 0.48837924, "volume": 2997414.0}, {"date": "2005-02-23", "close": 0.48837924, "volume": 5342332.0}, {"date": "2005-02-24", "close": 0.48837924, "volume": 796979.0}, {"date": "2005-02-25", "close": 0.4974233, "volume": 713275.0}, {"date": "2005-02-28", "close": 0.52455548, "volume": 2404907.0}, {"date": "2005-03-01", "close": 0.53359954, "volume": 4082958.0}, {"date": "2005-03-02", "close": 0.52455548, "volume": 802332.0}, {"date": "2005-03-03", "close": 0.53359954, "volume": 1287472.0}, {"date": "2005-03-04", "close": 0.53359954, "volume": 874439.0}, {"date": "2005-03-07", "close": 0.55168766, "volume": 1885529.0}, {"date": "2005-03-08", "close": 0.57881984, "volume": 2161384.0}, {"date": "2005-03-09", "close": 0.61499608, "volume": 1609487.0}, {"date": "2005-03-10", "close": 0.62404014, "volume": 2791004.0}, {"date": "2005-03-11", "close": 0.60595202, "volume": 1536133.0}, {"date": "2005-03-14", "close": 0.5878639, "volume": 1662235.0}, {"date": "2005-03-15", "close": 0.5878639, "volume": 587773.0}, {"date": "2005-03-16", "close": 0.62404014, "volume": 1909601.0}, {"date": "2005-03-17", "close": 0.62404014, "volume": 5484174.0}, {"date": "2005-03-18", "close": 0.66021638, "volume": 2906232.0}, {"date": "2005-03-21", "close": 0.68734856, "volume": 4330955.0}, {"date": "2005-03-22", "close": 0.66926044, "volume": 1346207.0}, {"date": "2005-03-23", "close": 0.6508586, "volume": 1933645.0}, {"date": "2005-03-24", "close": 0.60300135, "volume": 1573020.0}, {"date": "2005-03-29", "close": 0.58385845, "volume": 1059926.0}, {"date": "2005-03-30", "close": 0.60300135, "volume": 1128902.0}, {"date": "2005-03-31", "close": 0.6317157, "volume": 1598478.0}, {"date": "2005-04-01", "close": 0.64128715, "volume": 1356025.0}, {"date": "2005-04-04", "close": 0.646072875, "volume": 1110642.0}, {"date": "2005-04-05", "close": 0.636501425, "volume": 553304.0}, {"date": "2005-04-06", "close": 0.6125728, "volume": 917953.0}, {"date": "2005-04-07", "close": 0.607787075, "volume": 217322.0}, {"date": "2005-04-08", "close": 0.5934299, "volume": 651303.0}, {"date": "2005-04-11", "close": 0.5934299, "volume": 581871.0}, {"date": "2005-04-12", "close": 0.62214425, "volume": 909205.0}, {"date": "2005-04-13", "close": 0.6125728, "volume": 3329924.0}, {"date": "2005-04-14", "close": 0.5934299, "volume": 888938.0}, {"date": "2005-04-15", "close": 0.550358375, "volume": 2012695.0}, {"date": "2005-04-18", "close": 0.502501125, "volume": 2890496.0}, {"date": "2005-04-19", "close": 0.512072575, "volume": 1616785.0}, {"date": "2005-04-20", "close": 0.5551441, "volume": 1312559.0}, {"date": "2005-04-21", "close": 0.550358375, "volume": 1114712.0}, {"date": "2005-04-22", "close": 0.5360012, "volume": 478747.0}, {"date": "2005-04-26", "close": 0.531215475, "volume": 529860.0}, {"date": "2005-04-27", "close": 0.54557265, "volume": 488194.0}, {"date": "2005-04-28", "close": 0.540786925, "volume": 1002214.0}, {"date": "2005-04-29", "close": 0.54557265, "volume": 1685886.0}, {"date": "2005-05-02", "close": 0.52642975, "volume": 687799.0}, {"date": "2005-05-03", "close": 0.502501125, "volume": 1001451.0}, {"date": "2005-05-04", "close": 0.464215325, "volume": 1494200.0}, {"date": "2005-05-05", "close": 0.4785725, "volume": 1198827.0}, {"date": "2005-05-06", "close": 0.50728685, "volume": 928576.0}, {"date": "2005-05-09", "close": 0.4977154, "volume": 814870.0}, {"date": "2005-05-10", "close": 0.5168583, "volume": 539267.0}, {"date": "2005-05-11", "close": 0.5168583, "volume": 720280.0}, {"date": "2005-05-12", "close": 0.50728685, "volume": 270546.0}, {"date": "2005-05-13", "close": 0.4785725, "volume": 1529086.0}, {"date": "2005-05-16", "close": 0.454643875, "volume": 1846645.0}, {"date": "2005-05-17", "close": 0.464215325, "volume": 1704145.0}, {"date": "2005-05-18", "close": 0.464215325, "volume": 737944.0}, {"date": "2005-05-19", "close": 0.454643875, "volume": 1482321.0}, {"date": "2005-05-20", "close": 0.454643875, "volume": 608721.0}, {"date": "2005-05-23", "close": 0.454643875, "volume": 775925.0}, {"date": "2005-05-24", "close": 0.46900105, "volume": 536538.0}, {"date": "2005-05-25", "close": 0.512072575, "volume": 1095789.0}, {"date": "2005-05-26", "close": 0.512072575, "volume": 586061.0}, {"date": "2005-05-27", "close": 0.50728685, "volume": 463404.0}, {"date": "2005-05-30", "close": 0.5360012, "volume": 849584.0}, {"date": "2005-05-31", "close": 0.521644025, "volume": 623131.0}, {"date": "2005-06-01", "close": 0.5360012, "volume": 606449.0}, {"date": "2005-06-02", "close": 0.56471555, "volume": 2350065.0}, {"date": "2005-06-03", "close": 0.56471555, "volume": 639609.0}, {"date": "2005-06-06", "close": 0.60300135, "volume": 1654046.0}, {"date": "2005-06-07", "close": 0.58385845, "volume": 1292082.0}, {"date": "2005-06-08", "close": 0.574287, "volume": 433205.0}, {"date": "2005-06-09", "close": 0.5551441, "volume": 380889.0}, {"date": "2005-06-10", "close": 0.559929825, "volume": 1116866.0}, {"date": "2005-06-14", "close": 0.569501275, "volume": 2409784.0}, {"date": "2005-06-15", "close": 0.574287, "volume": 786957.0}, {"date": "2005-06-16", "close": 0.569501275, "volume": 753344.0}, {"date": "2005-06-17", "close": 0.58385845, "volume": 897981.0}, {"date": "2005-06-20", "close": 0.607787075, "volume": 2150633.0}, {"date": "2005-06-21", "close": 0.617358525, "volume": 966372.0}, {"date": "2005-06-22", "close": 0.5934299, "volume": 1123386.0}, {"date": "2005-06-23", "close": 0.588644175, "volume": 660745.0}, {"date": "2005-06-24", "close": 0.5934299, "volume": 496332.0}, {"date": "2005-06-27", "close": 0.636501425, "volume": 2364393.0}, {"date": "2005-06-28", "close": 0.646072875, "volume": 1922313.0}, {"date": "2005-06-29", "close": 0.636501425, "volume": 944608.0}, {"date": "2005-06-30", "close": 0.617358525, "volume": 722493.0}, {"date": "2005-07-01", "close": 0.6125728, "volume": 537560.0}, {"date": "2005-07-04", "close": 0.6508586, "volume": 1509158.0}, {"date": "2005-07-05", "close": 0.655644325, "volume": 867552.0}, {"date": "2005-07-06", "close": 0.646072875, "volume": 1301752.0}, {"date": "2005-07-07", "close": 0.64128715, "volume": 1258531.0}, {"date": "2005-07-08", "close": 0.62214425, "volume": 1346170.0}, {"date": "2005-07-11", "close": 0.6508586, "volume": 757152.0}, {"date": "2005-07-12", "close": 0.6508586, "volume": 817427.0}, {"date": "2005-07-13", "close": 0.646072875, "volume": 415596.0}, {"date": "2005-07-14", "close": 0.6700015, "volume": 1680778.0}, {"date": "2005-07-15", "close": 0.684358675, "volume": 1756210.0}, {"date": "2005-07-18", "close": 0.7082873, "volume": 1340297.0}, {"date": "2005-07-19", "close": 0.6891444, "volume": 1037630.0}, {"date": "2005-07-20", "close": 0.693930125, "volume": 782825.0}, {"date": "2005-07-21", "close": 0.713073025, "volume": 1576219.0}, {"date": "2005-07-22", "close": 0.703501575, "volume": 777001.0}, {"date": "2005-07-28", "close": 0.6508586, "volume": 3557212.0}, {"date": "2005-07-29", "close": 0.693930125, "volume": 3409678.0}, {"date": "2005-08-01", "close": 0.703501575, "volume": 2288510.0}, {"date": "2005-08-02", "close": 0.69871585, "volume": 1708682.0}, {"date": "2005-08-03", "close": 0.67957295, "volume": 1396367.0}, {"date": "2005-08-04", "close": 0.674787225, "volume": 1533056.0}, {"date": "2005-08-05", "close": 0.66043005, "volume": 3676056.0}, {"date": "2005-08-08", "close": 0.67957295, "volume": 1757225.0}, {"date": "2005-08-09", "close": 0.693930125, "volume": 1626345.0}, {"date": "2005-08-10", "close": 0.69871585, "volume": 1292895.0}, {"date": "2005-08-11", "close": 0.741787375, "volume": 4117208.0}, {"date": "2005-08-12", "close": 0.765716, "volume": 4273280.0}, {"date": "2005-08-15", "close": 0.77528745, "volume": 3987926.0}, {"date": "2005-08-16", "close": 0.8040018, "volume": 4057807.0}, {"date": "2005-08-17", "close": 0.799216075, "volume": 2672498.0}, {"date": "2005-08-18", "close": 0.7848589, "volume": 1418582.0}, {"date": "2005-08-19", "close": 0.808787525, "volume": 1338042.0}, {"date": "2005-08-22", "close": 0.837501875, "volume": 2843816.0}, {"date": "2005-08-23", "close": 0.837501875, "volume": 4288734.0}, {"date": "2005-08-24", "close": 0.81357325, "volume": 2915440.0}, {"date": "2005-08-25", "close": 0.81357325, "volume": 1674747.0}, {"date": "2005-08-26", "close": 0.8040018, "volume": 1368216.0}, {"date": "2005-08-29", "close": 0.81357325, "volume": 1177629.0}, {"date": "2005-08-30", "close": 0.8040018, "volume": 1912968.0}, {"date": "2005-08-31", "close": 0.79443035, "volume": 2364055.0}, {"date": "2005-09-01", "close": 0.770501725, "volume": 2429199.0}, {"date": "2005-09-02", "close": 0.751358825, "volume": 4785607.0}, {"date": "2005-09-05", "close": 0.73700165, "volume": 6488186.0}, {"date": "2005-09-06", "close": 0.722644475, "volume": 14946244.0}, {"date": "2005-09-07", "close": 0.7274302, "volume": 3101414.0}, {"date": "2005-09-08", "close": 0.713073025, "volume": 2717332.0}, {"date": "2005-09-09", "close": 0.741787375, "volume": 4538151.0}, {"date": "2005-09-12", "close": 0.7848589, "volume": 3863206.0}, {"date": "2005-09-13", "close": 0.7848589, "volume": 1470567.0}, {"date": "2005-09-14", "close": 0.79443035, "volume": 2404089.0}, {"date": "2005-09-15", "close": 0.789644625, "volume": 2936748.0}, {"date": "2005-09-16", "close": 0.7848589, "volume": 1490391.0}, {"date": "2005-09-19", "close": 0.79443035, "volume": 1307787.0}, {"date": "2005-09-20", "close": 0.789644625, "volume": 950255.0}, {"date": "2005-09-21", "close": 0.8040018, "volume": 1385199.0}, {"date": "2005-09-22", "close": 0.83271615, "volume": 2434151.0}, {"date": "2005-09-23", "close": 0.8614305, "volume": 3141879.0}, {"date": "2005-09-26", "close": 0.8614305, "volume": 2443060.0}, {"date": "2005-09-27", "close": 0.866216225, "volume": 2101441.0}, {"date": "2005-09-28", "close": 0.87100195, "volume": 1179003.0}, {"date": "2005-09-29", "close": 0.875787675, "volume": 2340927.0}, {"date": "2005-09-30", "close": 0.894930575, "volume": 2773941.0}, {"date": "2005-10-03", "close": 0.904502025, "volume": 1603373.0}, {"date": "2005-10-04", "close": 0.904502025, "volume": 995276.0}, {"date": "2005-10-05", "close": 0.856644775, "volume": 2089687.0}, {"date": "2005-10-06", "close": 0.837501875, "volume": 3899108.0}, {"date": "2005-10-07", "close": 0.83271615, "volume": 1412171.0}, {"date": "2005-10-10", "close": 0.8231447, "volume": 1572186.0}, {"date": "2005-10-11", "close": 0.8231447, "volume": 1521685.0}, {"date": "2005-10-12", "close": 0.8614305, "volume": 1830116.0}, {"date": "2005-10-13", "close": 0.85185905, "volume": 1063346.0}, {"date": "2005-10-14", "close": 0.837501875, "volume": 758915.0}, {"date": "2005-10-17", "close": 0.83271615, "volume": 519770.0}, {"date": "2005-10-18", "close": 0.837501875, "volume": 618094.0}, {"date": "2005-10-19", "close": 0.8231447, "volume": 1266296.0}, {"date": "2005-10-20", "close": 0.79443035, "volume": 1563959.0}, {"date": "2005-10-21", "close": 0.8040018, "volume": 1747368.0}, {"date": "2005-10-24", "close": 0.827930425, "volume": 1984420.0}, {"date": "2005-10-25", "close": 0.837501875, "volume": 1286367.0}, {"date": "2005-10-26", "close": 0.8805734, "volume": 1468151.0}, {"date": "2005-10-27", "close": 0.8997163, "volume": 1196113.0}, {"date": "2005-10-28", "close": 0.856644775, "volume": 1758438.0}, {"date": "2005-10-31", "close": 0.89014485, "volume": 726276.0}, {"date": "2005-11-01", "close": 0.866216225, "volume": 977886.0}, {"date": "2005-11-02", "close": 0.866216225, "volume": 617403.0}, {"date": "2005-11-03", "close": 0.8614305, "volume": 375637.0}, {"date": "2005-11-04", "close": 0.866216225, "volume": 488217.0}, {"date": "2005-11-07", "close": 0.87100195, "volume": 593555.0}, {"date": "2005-11-08", "close": 0.856644775, "volume": 827326.0}, {"date": "2005-11-09", "close": 0.847073325, "volume": 438752.0}, {"date": "2005-11-10", "close": 0.85185905, "volume": 208843.0}, {"date": "2005-11-11", "close": 0.8422876, "volume": 901426.0}, {"date": "2005-11-14", "close": 0.837501875, "volume": 758189.0}, {"date": "2005-11-15", "close": 0.856644775, "volume": 990234.0}, {"date": "2005-11-16", "close": 0.856644775, "volume": 1670560.0}, {"date": "2005-11-17", "close": 0.847073325, "volume": 410658.0}, {"date": "2005-11-18", "close": 0.8614305, "volume": 422554.0}, {"date": "2005-11-21", "close": 0.85185905, "volume": 329244.0}, {"date": "2005-11-22", "close": 0.8422876, "volume": 392131.0}, {"date": "2005-11-23", "close": 0.85185905, "volume": 396895.0}, {"date": "2005-11-24", "close": 0.837501875, "volume": 319706.0}, {"date": "2005-11-25", "close": 0.866216225, "volume": 1680410.0}, {"date": "2005-11-28", "close": 0.85185905, "volume": 674730.0}, {"date": "2005-11-29", "close": 0.85185905, "volume": 594801.0}, {"date": "2005-11-30", "close": 0.8422876, "volume": 607406.0}, {"date": "2005-12-01", "close": 0.818358975, "volume": 629606.0}, {"date": "2005-12-02", "close": 0.818358975, "volume": 701462.0}, {"date": "2005-12-05", "close": 0.827930425, "volume": 729610.0}, {"date": "2005-12-06", "close": 0.847073325, "volume": 970075.0}, {"date": "2005-12-07", "close": 0.837501875, "volume": 583343.0}, {"date": "2005-12-08", "close": 0.875787675, "volume": 2113902.0}, {"date": "2005-12-09", "close": 0.8614305, "volume": 1798996.0}, {"date": "2005-12-12", "close": 0.8422876, "volume": 1000505.0}, {"date": "2005-12-13", "close": 0.87100195, "volume": 667234.0}, {"date": "2005-12-14", "close": 0.8997163, "volume": 1571122.0}, {"date": "2005-12-15", "close": 0.952359275, "volume": 3862936.0}, {"date": "2005-12-16", "close": 0.9762879, "volume": 1927025.0}, {"date": "2005-12-19", "close": 0.933216375, "volume": 1244703.0}, {"date": "2005-12-20", "close": 0.94757355, "volume": 2440091.0}, {"date": "2005-12-21", "close": 0.92843065, "volume": 514505.0}, {"date": "2005-12-22", "close": 0.9380021, "volume": 1514215.0}, {"date": "2005-12-23", "close": 0.9380021, "volume": 367442.0}, {"date": "2005-12-28", "close": 0.933216375, "volume": 351862.0}, {"date": "2005-12-29", "close": 0.952359275, "volume": 1410643.0}, {"date": "2005-12-30", "close": 0.94757355, "volume": 1146731.0}, {"date": "2006-01-03", "close": 0.971502175, "volume": 2270618.0}, {"date": "2006-01-04", "close": 1.019359425, "volume": 4141999.0}, {"date": "2006-01-05", "close": 1.00500225, "volume": 1431245.0}, {"date": "2006-01-06", "close": 1.019359425, "volume": 926692.0}, {"date": "2006-01-09", "close": 1.057645225, "volume": 2685664.0}, {"date": "2006-01-10", "close": 1.0720024, "volume": 1348789.0}, {"date": "2006-01-11", "close": 1.0528595, "volume": 1016783.0}, {"date": "2006-01-12", "close": 1.105502475, "volume": 2137686.0}, {"date": "2006-01-13", "close": 1.1294311, "volume": 1996464.0}, {"date": "2006-01-16", "close": 1.15814545, "volume": 2143911.0}, {"date": "2006-01-17", "close": 1.191645525, "volume": 1030384.0}, {"date": "2006-01-18", "close": 1.1677169, "volume": 2283670.0}, {"date": "2006-01-19", "close": 1.13900255, "volume": 1943784.0}, {"date": "2006-01-20", "close": 1.162931175, "volume": 798830.0}, {"date": "2006-01-23", "close": 1.148574, "volume": 705759.0}, {"date": "2006-01-24", "close": 1.162931175, "volume": 576943.0}, {"date": "2006-01-25", "close": 1.1294311, "volume": 779193.0}, {"date": "2006-01-27", "close": 1.148574, "volume": 624365.0}, {"date": "2006-01-30", "close": 1.13900255, "volume": 795922.0}, {"date": "2006-01-31", "close": 1.191645525, "volume": 2663361.0}, {"date": "2006-02-01", "close": 1.2251456, "volume": 1384299.0}, {"date": "2006-02-02", "close": 1.19643125, "volume": 634007.0}, {"date": "2006-02-03", "close": 1.148574, "volume": 1025537.0}, {"date": "2006-02-06", "close": 1.17728835, "volume": 791663.0}, {"date": "2006-02-07", "close": 1.1677169, "volume": 820889.0}, {"date": "2006-02-08", "close": 1.10071675, "volume": 3982790.0}, {"date": "2006-02-09", "close": 1.11985965, "volume": 836126.0}, {"date": "2006-02-10", "close": 1.143788275, "volume": 782981.0}, {"date": "2006-02-13", "close": 1.148574, "volume": 1123409.0}, {"date": "2006-02-14", "close": 1.124645375, "volume": 806543.0}, {"date": "2006-02-15", "close": 1.10071675, "volume": 1338987.0}, {"date": "2006-02-16", "close": 1.0720024, "volume": 2362439.0}, {"date": "2006-02-17", "close": 1.08157385, "volume": 791721.0}, {"date": "2006-02-20", "close": 1.10071675, "volume": 806199.0}, {"date": "2006-02-21", "close": 1.086359575, "volume": 1217300.0}, {"date": "2006-02-22", "close": 1.076788125, "volume": 707289.0}, {"date": "2006-02-23", "close": 1.10071675, "volume": 1315779.0}, {"date": "2006-02-24", "close": 1.06243095, "volume": 1262678.0}, {"date": "2006-02-27", "close": 1.105502475, "volume": 1378258.0}, {"date": "2006-02-28", "close": 1.10071675, "volume": 859601.0}, {"date": "2006-03-01", "close": 1.13900255, "volume": 2063453.0}, {"date": "2006-03-02", "close": 1.1677169, "volume": 8031831.0}, {"date": "2006-03-03", "close": 1.15814545, "volume": 1329058.0}, {"date": "2006-03-06", "close": 1.143788275, "volume": 890141.0}, {"date": "2006-03-07", "close": 1.172502625, "volume": 2330445.0}, {"date": "2006-03-08", "close": 1.162931175, "volume": 1994605.0}, {"date": "2006-03-09", "close": 1.1868598, "volume": 2791300.0}, {"date": "2006-03-10", "close": 1.182074075, "volume": 1302531.0}, {"date": "2006-03-13", "close": 1.17728835, "volume": 595360.0}, {"date": "2006-03-14", "close": 1.15814545, "volume": 560710.0}, {"date": "2006-03-15", "close": 1.148574, "volume": 278498.0}, {"date": "2006-03-16", "close": 1.134216825, "volume": 3296705.0}, {"date": "2006-03-17", "close": 1.148574, "volume": 346346.0}, {"date": "2006-03-20", "close": 1.143788275, "volume": 2418484.0}, {"date": "2006-03-21", "close": 1.124645375, "volume": 843090.0}, {"date": "2006-03-22", "close": 1.124645375, "volume": 1142088.0}, {"date": "2006-03-23", "close": 1.1294311, "volume": 2675226.0}, {"date": "2006-03-24", "close": 1.1677169, "volume": 2430822.0}, {"date": "2006-03-27", "close": 1.18081722, "volume": 1304978.0}, {"date": "2006-03-28", "close": 1.18569663, "volume": 563306.0}, {"date": "2006-03-29", "close": 1.17593781, "volume": 682702.0}, {"date": "2006-03-30", "close": 1.19057604, "volume": 522274.0}, {"date": "2006-03-31", "close": 1.20521427, "volume": 1334462.0}, {"date": "2006-04-03", "close": 1.29304365, "volume": 5158282.0}, {"date": "2006-04-04", "close": 1.3174407, "volume": 2928081.0}, {"date": "2006-04-05", "close": 1.29792306, "volume": 1295044.0}, {"date": "2006-04-06", "close": 1.30280247, "volume": 798143.0}, {"date": "2006-04-07", "close": 1.30768188, "volume": 571072.0}, {"date": "2006-04-10", "close": 1.32719952, "volume": 1133622.0}, {"date": "2006-04-11", "close": 1.35647598, "volume": 1405840.0}, {"date": "2006-04-12", "close": 1.34183775, "volume": 861605.0}, {"date": "2006-04-13", "close": 1.29792306, "volume": 773422.0}, {"date": "2006-04-18", "close": 1.36135539, "volume": 1663473.0}, {"date": "2006-04-19", "close": 1.40039067, "volume": 1476307.0}, {"date": "2006-04-20", "close": 1.39551126, "volume": 1743428.0}, {"date": "2006-04-21", "close": 1.38575244, "volume": 768068.0}, {"date": "2006-04-24", "close": 1.43454654, "volume": 1686545.0}, {"date": "2006-04-26", "close": 1.463823, "volume": 1218332.0}, {"date": "2006-04-27", "close": 1.42966713, "volume": 1120900.0}, {"date": "2006-04-28", "close": 1.40039067, "volume": 3031493.0}, {"date": "2006-05-01", "close": 1.45406418, "volume": 1673545.0}, {"date": "2006-05-02", "close": 1.53701415, "volume": 3051789.0}, {"date": "2006-05-03", "close": 1.55165238, "volume": 3689177.0}, {"date": "2006-05-04", "close": 1.54677297, "volume": 1593743.0}, {"date": "2006-05-05", "close": 1.5126171, "volume": 1456906.0}, {"date": "2006-05-08", "close": 1.50285828, "volume": 1644667.0}, {"date": "2006-05-09", "close": 1.52237592, "volume": 1377942.0}, {"date": "2006-05-10", "close": 1.54189356, "volume": 944924.0}, {"date": "2006-05-11", "close": 1.5614112, "volume": 1094191.0}, {"date": "2006-05-12", "close": 1.6589994, "volume": 2451330.0}, {"date": "2006-05-15", "close": 1.63948176, "volume": 1771645.0}, {"date": "2006-05-16", "close": 1.48334064, "volume": 4471935.0}, {"date": "2006-05-17", "close": 1.48822005, "volume": 1421984.0}, {"date": "2006-05-18", "close": 1.39551126, "volume": 2136990.0}, {"date": "2006-05-19", "close": 1.39063185, "volume": 1839085.0}, {"date": "2006-05-22", "close": 1.32719952, "volume": 2565135.0}, {"date": "2006-05-23", "close": 1.37111421, "volume": 1923111.0}, {"date": "2006-05-24", "close": 1.44918477, "volume": 1915197.0}, {"date": "2006-05-25", "close": 1.3662348, "volume": 2137032.0}, {"date": "2006-05-26", "close": 1.40527008, "volume": 1977873.0}, {"date": "2006-05-29", "close": 1.40527008, "volume": 1270973.0}, {"date": "2006-05-30", "close": 1.38575244, "volume": 1406114.0}, {"date": "2006-05-31", "close": 1.40527008, "volume": 712119.0}, {"date": "2006-06-01", "close": 1.40527008, "volume": 1660226.0}, {"date": "2006-06-02", "close": 1.36135539, "volume": 797834.0}, {"date": "2006-06-05", "close": 1.41990831, "volume": 1582783.0}, {"date": "2006-06-06", "close": 1.38575244, "volume": 1531123.0}, {"date": "2006-06-07", "close": 1.35647598, "volume": 843815.0}, {"date": "2006-06-08", "close": 1.30768188, "volume": 3507471.0}, {"date": "2006-06-09", "close": 1.27840542, "volume": 3052668.0}, {"date": "2006-06-13", "close": 1.16129958, "volume": 3491713.0}, {"date": "2006-06-14", "close": 1.10762607, "volume": 8626780.0}, {"date": "2006-06-15", "close": 1.17593781, "volume": 2715441.0}, {"date": "2006-06-16", "close": 1.25888778, "volume": 1458597.0}, {"date": "2006-06-19", "close": 1.24912896, "volume": 1021391.0}, {"date": "2006-06-20", "close": 1.18569663, "volume": 2101164.0}, {"date": "2006-06-21", "close": 1.24912896, "volume": 1965950.0}, {"date": "2006-06-22", "close": 1.28328483, "volume": 2232244.0}, {"date": "2006-06-23", "close": 1.25400837, "volume": 1525818.0}, {"date": "2006-06-26", "close": 1.34183775, "volume": 1018352.0}, {"date": "2006-06-27", "close": 1.35159657, "volume": 1786430.0}, {"date": "2006-06-28", "close": 1.3662348, "volume": 1306156.0}, {"date": "2006-06-29", "close": 1.41990831, "volume": 1167068.0}, {"date": "2006-06-30", "close": 1.51749651, "volume": 2295926.0}, {"date": "2006-07-03", "close": 1.47846123, "volume": 1786377.0}, {"date": "2006-07-04", "close": 1.5126171, "volume": 1847942.0}, {"date": "2006-07-05", "close": 1.54189356, "volume": 981893.0}, {"date": "2006-07-06", "close": 1.54189356, "volume": 2138149.0}, {"date": "2006-07-07", "close": 1.59068766, "volume": 5500066.0}, {"date": "2006-07-10", "close": 1.5614112, "volume": 1620167.0}, {"date": "2006-07-11", "close": 1.5614112, "volume": 1530890.0}, {"date": "2006-07-12", "close": 1.61508471, "volume": 1791268.0}, {"date": "2006-07-13", "close": 1.65411999, "volume": 2085165.0}, {"date": "2006-07-14", "close": 1.7077935, "volume": 4300529.0}, {"date": "2006-07-17", "close": 1.6589994, "volume": 2664362.0}, {"date": "2006-07-18", "close": 1.60044648, "volume": 1556874.0}, {"date": "2006-07-19", "close": 1.54677297, "volume": 1301755.0}, {"date": "2006-07-20", "close": 1.59068766, "volume": 2363510.0}, {"date": "2006-07-21", "close": 1.58092884, "volume": 1129236.0}, {"date": "2006-07-24", "close": 1.5126171, "volume": 1180185.0}, {"date": "2006-07-25", "close": 1.5614112, "volume": 720651.0}, {"date": "2006-07-26", "close": 1.55653179, "volume": 1620178.0}, {"date": "2006-07-27", "close": 1.63460235, "volume": 1676367.0}, {"date": "2006-07-28", "close": 1.64924058, "volume": 2715498.0}, {"date": "2006-07-31", "close": 1.6589994, "volume": 1385707.0}, {"date": "2006-08-01", "close": 1.65411999, "volume": 1202342.0}, {"date": "2006-08-02", "close": 1.61996412, "volume": 1193222.0}, {"date": "2006-08-03", "close": 1.65411999, "volume": 1504498.0}, {"date": "2006-08-04", "close": 1.60532589, "volume": 1051896.0}, {"date": "2006-08-07", "close": 1.59556707, "volume": 956305.0}, {"date": "2006-08-08", "close": 1.62972294, "volume": 839174.0}, {"date": "2006-08-09", "close": 1.58580825, "volume": 2066472.0}, {"date": "2006-08-10", "close": 1.6102053, "volume": 1012724.0}, {"date": "2006-08-11", "close": 1.58580825, "volume": 690719.0}, {"date": "2006-08-14", "close": 1.58092884, "volume": 553298.0}, {"date": "2006-08-15", "close": 1.54677297, "volume": 1666065.0}, {"date": "2006-08-16", "close": 1.5614112, "volume": 1163687.0}, {"date": "2006-08-17", "close": 1.62484353, "volume": 5904405.0}, {"date": "2006-08-18", "close": 1.6102053, "volume": 803243.0}, {"date": "2006-08-21", "close": 1.57604943, "volume": 833473.0}, {"date": "2006-08-22", "close": 1.61996412, "volume": 1512518.0}, {"date": "2006-08-23", "close": 1.6102053, "volume": 1544403.0}, {"date": "2006-08-24", "close": 1.59068766, "volume": 670402.0}, {"date": "2006-08-25", "close": 1.58092884, "volume": 1339242.0}, {"date": "2006-08-28", "close": 1.55165238, "volume": 853109.0}, {"date": "2006-08-29", "close": 1.50285828, "volume": 2998907.0}, {"date": "2006-08-30", "close": 1.49309946, "volume": 2516454.0}, {"date": "2006-09-06", "close": 1.51749651, "volume": 5870180.0}, {"date": "2006-09-07", "close": 1.54677297, "volume": 4460777.0}, {"date": "2006-09-08", "close": 1.49797887, "volume": 3992435.0}, {"date": "2006-09-11", "close": 1.40039067, "volume": 3616734.0}, {"date": "2006-09-12", "close": 1.29792306, "volume": 4129221.0}, {"date": "2006-09-13", "close": 1.36135539, "volume": 4911093.0}, {"date": "2006-09-14", "close": 1.35159657, "volume": 3736624.0}, {"date": "2006-09-15", "close": 1.27840542, "volume": 16279794.0}, {"date": "2006-09-18", "close": 1.29792306, "volume": 3434695.0}, {"date": "2006-09-19", "close": 1.34671716, "volume": 3100404.0}, {"date": "2006-09-20", "close": 1.30768188, "volume": 4527162.0}, {"date": "2006-09-21", "close": 1.24912896, "volume": 6459210.0}, {"date": "2006-09-22", "close": 1.24912896, "volume": 5753966.0}, {"date": "2006-09-25", "close": 1.28328483, "volume": 6001135.0}, {"date": "2006-09-26", "close": 1.28816424, "volume": 5216897.0}, {"date": "2006-09-27", "close": 1.33695834, "volume": 2843673.0}, {"date": "2006-09-28", "close": 1.39551126, "volume": 5367631.0}, {"date": "2006-09-29", "close": 1.38087303, "volume": 2557195.0}, {"date": "2006-10-02", "close": 1.3662348, "volume": 755812.0}, {"date": "2006-10-03", "close": 1.35647598, "volume": 2631167.0}, {"date": "2006-10-04", "close": 1.33207893, "volume": 2075707.0}, {"date": "2006-10-05", "close": 1.326639405, "volume": 13676006.0}, {"date": "2006-10-06", "close": 1.33149889, "volume": 1971778.0}, {"date": "2006-10-09", "close": 1.35093683, "volume": 4456264.0}, {"date": "2006-10-10", "close": 1.37037477, "volume": 4176979.0}, {"date": "2006-10-11", "close": 1.3606558, "volume": 4231374.0}, {"date": "2006-10-12", "close": 1.34121786, "volume": 1301049.0}, {"date": "2006-10-13", "close": 1.3606558, "volume": 5016051.0}, {"date": "2006-10-16", "close": 1.38981271, "volume": 7585850.0}, {"date": "2006-10-17", "close": 1.414110135, "volume": 6694785.0}, {"date": "2006-10-18", "close": 1.414110135, "volume": 3625383.0}, {"date": "2006-10-19", "close": 1.38981271, "volume": 1887387.0}, {"date": "2006-10-20", "close": 1.384953225, "volume": 1367079.0}, {"date": "2006-10-23", "close": 1.355796315, "volume": 2541612.0}, {"date": "2006-10-24", "close": 1.35093683, "volume": 4546744.0}, {"date": "2006-10-25", "close": 1.384953225, "volume": 4378907.0}, {"date": "2006-10-26", "close": 1.37037477, "volume": 5213510.0}, {"date": "2006-10-27", "close": 1.355796315, "volume": 2828395.0}, {"date": "2006-10-30", "close": 1.3606558, "volume": 3684430.0}, {"date": "2006-10-31", "close": 1.34121786, "volume": 4963703.0}, {"date": "2006-11-01", "close": 1.336358375, "volume": 1777540.0}, {"date": "2006-11-02", "close": 1.35093683, "volume": 1822163.0}, {"date": "2006-11-03", "close": 1.37037477, "volume": 2532681.0}, {"date": "2006-11-06", "close": 1.37037477, "volume": 3026879.0}, {"date": "2006-11-07", "close": 1.46756447, "volume": 6996896.0}, {"date": "2006-11-08", "close": 1.42868859, "volume": 4786595.0}, {"date": "2006-11-09", "close": 1.39953168, "volume": 4083334.0}, {"date": "2006-11-10", "close": 1.44812653, "volume": 6407850.0}, {"date": "2006-11-13", "close": 1.38981271, "volume": 4851447.0}, {"date": "2006-11-14", "close": 1.40925065, "volume": 3704578.0}, {"date": "2006-11-15", "close": 1.39953168, "volume": 2057993.0}, {"date": "2006-11-16", "close": 1.375234255, "volume": 2821933.0}, {"date": "2006-11-17", "close": 1.355796315, "volume": 5467174.0}, {"date": "2006-11-20", "close": 1.33149889, "volume": 3164923.0}, {"date": "2006-11-21", "close": 1.365515285, "volume": 2460382.0}, {"date": "2006-11-22", "close": 1.40925065, "volume": 5618063.0}, {"date": "2006-11-23", "close": 1.38981271, "volume": 4891218.0}, {"date": "2006-11-24", "close": 1.384953225, "volume": 1459700.0}, {"date": "2006-11-27", "close": 1.3606558, "volume": 2529012.0}, {"date": "2006-11-28", "close": 1.346077345, "volume": 12536677.0}, {"date": "2006-11-29", "close": 1.355796315, "volume": 3141959.0}, {"date": "2006-11-30", "close": 1.38009374, "volume": 5661650.0}, {"date": "2006-12-01", "close": 1.38981271, "volume": 9785185.0}, {"date": "2006-12-04", "close": 1.365515285, "volume": 1327237.0}, {"date": "2006-12-05", "close": 1.346077345, "volume": 2543100.0}, {"date": "2006-12-06", "close": 1.355796315, "volume": 3943211.0}, {"date": "2006-12-07", "close": 1.3606558, "volume": 4156957.0}, {"date": "2006-12-08", "close": 1.394672195, "volume": 6888232.0}, {"date": "2006-12-11", "close": 1.40925065, "volume": 3492431.0}, {"date": "2006-12-12", "close": 1.384953225, "volume": 1952949.0}, {"date": "2006-12-13", "close": 1.394672195, "volume": 2422937.0}, {"date": "2006-12-14", "close": 1.39953168, "volume": 2995334.0}, {"date": "2006-12-15", "close": 1.404391165, "volume": 5561368.0}, {"date": "2006-12-18", "close": 1.39953168, "volume": 2963625.0}, {"date": "2006-12-19", "close": 1.384953225, "volume": 5036679.0}, {"date": "2006-12-20", "close": 1.39953168, "volume": 3330491.0}, {"date": "2006-12-21", "close": 1.39953168, "volume": 5736460.0}, {"date": "2006-12-22", "close": 1.39953168, "volume": 3279971.0}, {"date": "2006-12-27", "close": 1.384953225, "volume": 1237172.0}, {"date": "2006-12-28", "close": 1.38981271, "volume": 1072109.0}, {"date": "2006-12-29", "close": 1.42868859, "volume": 2595892.0}, {"date": "2007-01-02", "close": 1.41896962, "volume": 1015987.0}, {"date": "2007-01-03", "close": 1.40925065, "volume": 1767350.0}, {"date": "2007-01-04", "close": 1.37037477, "volume": 2640909.0}, {"date": "2007-01-05", "close": 1.31206095, "volume": 4436149.0}, {"date": "2007-01-08", "close": 1.31206095, "volume": 3984083.0}, {"date": "2007-01-09", "close": 1.30234198, "volume": 1710869.0}, {"date": "2007-01-10", "close": 1.248887645, "volume": 5878329.0}, {"date": "2007-01-11", "close": 1.19543331, "volume": 18861643.0}, {"date": "2007-01-12", "close": 1.239168675, "volume": 6577245.0}, {"date": "2007-01-15", "close": 1.239168675, "volume": 3160584.0}, {"date": "2007-01-16", "close": 1.248887645, "volume": 2356932.0}, {"date": "2007-01-17", "close": 1.20515228, "volume": 4052366.0}, {"date": "2007-01-18", "close": 1.19543331, "volume": 4900632.0}, {"date": "2007-01-19", "close": 1.15655743, "volume": 8265290.0}, {"date": "2007-01-22", "close": 1.15655743, "volume": 8457256.0}, {"date": "2007-01-23", "close": 1.151697945, "volume": 4537688.0}, {"date": "2007-01-24", "close": 1.19543331, "volume": 5967999.0}, {"date": "2007-01-25", "close": 1.18571434, "volume": 4967580.0}, {"date": "2007-01-29", "close": 1.1662764, "volume": 2267933.0}, {"date": "2007-01-30", "close": 1.14683846, "volume": 4719353.0}, {"date": "2007-01-31", "close": 1.141978975, "volume": 9742845.0}, {"date": "2007-02-01", "close": 1.17599537, "volume": 12549797.0}, {"date": "2007-02-02", "close": 1.15655743, "volume": 5046598.0}, {"date": "2007-02-05", "close": 1.151697945, "volume": 3687127.0}, {"date": "2007-02-06", "close": 1.210011765, "volume": 5264475.0}, {"date": "2007-02-07", "close": 1.18571434, "volume": 4206912.0}, {"date": "2007-02-08", "close": 1.141978975, "volume": 5071948.0}, {"date": "2007-02-09", "close": 1.14683846, "volume": 4072161.0}, {"date": "2007-02-12", "close": 1.12740052, "volume": 4059604.0}, {"date": "2007-02-13", "close": 1.093384125, "volume": 5596621.0}, {"date": "2007-02-14", "close": 1.171135885, "volume": 12403328.0}, {"date": "2007-02-15", "close": 1.161416915, "volume": 5868587.0}, {"date": "2007-02-16", "close": 1.14683846, "volume": 2718212.0}, {"date": "2007-02-19", "close": 1.1662764, "volume": 2075806.0}, {"date": "2007-02-20", "close": 1.13711949, "volume": 2344594.0}, {"date": "2007-02-21", "close": 1.10796258, "volume": 3679212.0}, {"date": "2007-02-22", "close": 1.10796258, "volume": 7165902.0}, {"date": "2007-02-23", "close": 1.103103095, "volume": 6935429.0}, {"date": "2007-02-26", "close": 1.10796258, "volume": 7955717.0}, {"date": "2007-02-27", "close": 1.151697945, "volume": 10253027.0}, {"date": "2007-02-28", "close": 1.10796258, "volume": 6031113.0}, {"date": "2007-03-01", "close": 1.13711949, "volume": 4184208.0}, {"date": "2007-03-02", "close": 1.11768155, "volume": 5080702.0}, {"date": "2007-03-05", "close": 1.07880567, "volume": 6332203.0}, {"date": "2007-03-06", "close": 1.11768155, "volume": 4598928.0}, {"date": "2007-03-07", "close": 1.103103095, "volume": 2759377.0}, {"date": "2007-03-08", "close": 1.083665155, "volume": 4393089.0}, {"date": "2007-03-09", "close": 1.07880567, "volume": 6293927.0}, {"date": "2007-03-12", "close": 1.083665155, "volume": 2772004.0}, {"date": "2007-03-13", "close": 1.05936773, "volume": 7383267.0}, {"date": "2007-03-14", "close": 1.02049185, "volume": 3345488.0}, {"date": "2007-03-15", "close": 1.04964876, "volume": 20453905.0}, {"date": "2007-03-16", "close": 1.054508245, "volume": 19620809.0}, {"date": "2007-03-19", "close": 1.073946185, "volume": 5302987.0}, {"date": "2007-03-20", "close": 1.08852464, "volume": 6251545.0}, {"date": "2007-03-21", "close": 1.073946185, "volume": 2859803.0}, {"date": "2007-03-22", "close": 1.083665155, "volume": 9793564.0}, {"date": "2007-03-23", "close": 1.12740052, "volume": 9418376.0}, {"date": "2007-03-26", "close": 1.151697945, "volume": 6197107.0}, {"date": "2007-03-27", "close": 1.13711949, "volume": 6030611.0}, {"date": "2007-03-28", "close": 1.17599537, "volume": 14162463.0}, {"date": "2007-03-29", "close": 1.200292795, "volume": 7070183.0}, {"date": "2007-03-30", "close": 1.21487125, "volume": 6735422.0}, {"date": "2007-04-02", "close": 1.17599537, "volume": 3028663.0}, {"date": "2007-04-03", "close": 1.1662764, "volume": 2643355.0}, {"date": "2007-04-04", "close": 1.151697945, "volume": 4048525.0}, {"date": "2007-04-05", "close": 1.17599537, "volume": 3116196.0}, {"date": "2007-04-10", "close": 1.1662764, "volume": 2968551.0}, {"date": "2007-04-11", "close": 1.171135885, "volume": 6045943.0}, {"date": "2007-04-12", "close": 1.21487125, "volume": 4704086.0}, {"date": "2007-04-13", "close": 1.20515228, "volume": 5262083.0}, {"date": "2007-04-16", "close": 1.258606615, "volume": 10677349.0}, {"date": "2007-04-17", "close": 1.2634661, "volume": 7498314.0}, {"date": "2007-04-18", "close": 1.316920435, "volume": 6790763.0}, {"date": "2007-04-19", "close": 1.28290404, "volume": 5424778.0}, {"date": "2007-04-20", "close": 1.248887645, "volume": 2191141.0}, {"date": "2007-04-23", "close": 1.268325585, "volume": 2772508.0}, {"date": "2007-04-24", "close": 1.268325585, "volume": 3520446.0}, {"date": "2007-04-26", "close": 1.24402816, "volume": 4340678.0}, {"date": "2007-04-27", "close": 1.20515228, "volume": 4822254.0}, {"date": "2007-04-30", "close": 1.23430919, "volume": 3469059.0}, {"date": "2007-05-01", "close": 1.21487125, "volume": 3442626.0}, {"date": "2007-05-02", "close": 1.229449705, "volume": 2830496.0}, {"date": "2007-05-03", "close": 1.219730735, "volume": 2040837.0}, {"date": "2007-05-04", "close": 1.29262301, "volume": 12288810.0}, {"date": "2007-05-07", "close": 1.33149889, "volume": 12433707.0}, {"date": "2007-05-08", "close": 1.31206095, "volume": 7973429.0}, {"date": "2007-05-09", "close": 1.32177992, "volume": 7841025.0}, {"date": "2007-05-10", "close": 1.3606558, "volume": 14828156.0}, {"date": "2007-05-11", "close": 1.33149889, "volume": 4090738.0}, {"date": "2007-05-14", "close": 1.33149889, "volume": 9499052.0}, {"date": "2007-05-15", "close": 1.307201465, "volume": 11878184.0}, {"date": "2007-05-16", "close": 1.31206095, "volume": 7567717.0}, {"date": "2007-05-17", "close": 1.33149889, "volume": 2405082.0}, {"date": "2007-05-18", "close": 1.316920435, "volume": 6796384.0}, {"date": "2007-05-21", "close": 1.336358375, "volume": 2942610.0}, {"date": "2007-05-22", "close": 1.34121786, "volume": 6024270.0}, {"date": "2007-05-23", "close": 1.346077345, "volume": 7613712.0}, {"date": "2007-05-24", "close": 1.32177992, "volume": 3437761.0}, {"date": "2007-05-25", "close": 1.32177992, "volume": 2898362.0}, {"date": "2007-05-28", "close": 1.326639405, "volume": 3115020.0}, {"date": "2007-05-29", "close": 1.3606558, "volume": 3243671.0}, {"date": "2007-05-30", "close": 1.336358375, "volume": 4089910.0}, {"date": "2007-05-31", "close": 1.355796315, "volume": 5084545.0}, {"date": "2007-06-01", "close": 1.37037477, "volume": 6142907.0}, {"date": "2007-06-04", "close": 1.394672195, "volume": 2781897.0}, {"date": "2007-06-05", "close": 1.44812653, "volume": 9204132.0}, {"date": "2007-06-06", "close": 1.40925065, "volume": 4408509.0}, {"date": "2007-06-07", "close": 1.41896962, "volume": 5601734.0}, {"date": "2007-06-08", "close": 1.41896962, "volume": 4865493.0}, {"date": "2007-06-12", "close": 1.394672195, "volume": 4780418.0}, {"date": "2007-06-13", "close": 1.365515285, "volume": 5217863.0}, {"date": "2007-06-14", "close": 1.42868859, "volume": 6740318.0}, {"date": "2007-06-15", "close": 1.43840756, "volume": 2223270.0}, {"date": "2007-06-18", "close": 1.433548075, "volume": 2430183.0}, {"date": "2007-06-19", "close": 1.414110135, "volume": 5557968.0}, {"date": "2007-06-20", "close": 1.42868859, "volume": 5093575.0}, {"date": "2007-06-21", "close": 1.404391165, "volume": 6793366.0}, {"date": "2007-06-22", "close": 1.414110135, "volume": 6699253.0}, {"date": "2007-06-25", "close": 1.433548075, "volume": 4158392.0}, {"date": "2007-06-26", "close": 1.42868859, "volume": 14575055.0}, {"date": "2007-06-27", "close": 1.38981271, "volume": 6112901.0}, {"date": "2007-06-28", "close": 1.375234255, "volume": 7688742.0}, {"date": "2007-06-29", "close": 1.38981271, "volume": 4619906.0}, {"date": "2007-07-02", "close": 1.38981271, "volume": 4644958.0}, {"date": "2007-07-03", "close": 1.404391165, "volume": 2748543.0}, {"date": "2007-07-04", "close": 1.326639405, "volume": 7498767.0}, {"date": "2007-07-05", "close": 1.297482495, "volume": 10321721.0}, {"date": "2007-07-06", "close": 1.23430919, "volume": 26458322.0}, {"date": "2007-07-09", "close": 1.258606615, "volume": 6489301.0}, {"date": "2007-07-10", "close": 1.2634661, "volume": 4637892.0}, {"date": "2007-07-11", "close": 1.30234198, "volume": 8348128.0}, {"date": "2007-07-12", "close": 1.27318507, "volume": 4948762.0}, {"date": "2007-07-13", "close": 1.25374713, "volume": 5861647.0}, {"date": "2007-07-16", "close": 1.25374713, "volume": 3922290.0}, {"date": "2007-07-17", "close": 1.248887645, "volume": 6431973.0}, {"date": "2007-07-18", "close": 1.25374713, "volume": 4448675.0}, {"date": "2007-07-19", "close": 1.307201465, "volume": 7178992.0}, {"date": "2007-07-20", "close": 1.336358375, "volume": 5891477.0}, {"date": "2007-07-23", "close": 1.3606558, "volume": 9801709.0}, {"date": "2007-07-24", "close": 1.404391165, "volume": 7951435.0}, {"date": "2007-07-25", "close": 1.35093683, "volume": 6999273.0}, {"date": "2007-07-26", "close": 1.35093683, "volume": 4158454.0}, {"date": "2007-07-27", "close": 1.307201465, "volume": 11260859.0}, {"date": "2007-07-30", "close": 1.316920435, "volume": 4177049.0}, {"date": "2007-07-31", "close": 1.31206095, "volume": 6848336.0}, {"date": "2007-08-01", "close": 1.24402816, "volume": 8465825.0}, {"date": "2007-08-02", "close": 1.19543331, "volume": 9185806.0}, {"date": "2007-08-03", "close": 1.18571434, "volume": 7236027.0}, {"date": "2007-08-06", "close": 1.1662764, "volume": 5864848.0}, {"date": "2007-08-07", "close": 1.14683846, "volume": 3170463.0}, {"date": "2007-08-08", "close": 1.21487125, "volume": 5890926.0}, {"date": "2007-08-09", "close": 1.22459022, "volume": 11923279.0}, {"date": "2007-08-10", "close": 1.19543331, "volume": 14894010.0}, {"date": "2007-08-13", "close": 1.151697945, "volume": 8195135.0}, {"date": "2007-08-14", "close": 1.141978975, "volume": 5573363.0}, {"date": "2007-08-15", "close": 1.064227215, "volume": 11880469.0}, {"date": "2007-08-16", "close": 1.04964876, "volume": 14011772.0}, {"date": "2007-08-17", "close": 1.0690867, "volume": 9890620.0}, {"date": "2007-08-20", "close": 1.12740052, "volume": 4986788.0}, {"date": "2007-08-21", "close": 1.10796258, "volume": 4935136.0}, {"date": "2007-08-22", "close": 1.08852464, "volume": 6245538.0}, {"date": "2007-08-23", "close": 1.103103095, "volume": 8551752.0}, {"date": "2007-08-24", "close": 1.112822065, "volume": 3384966.0}, {"date": "2007-08-27", "close": 1.229449705, "volume": 9794922.0}, {"date": "2007-08-28", "close": 1.19543331, "volume": 5841538.0}, {"date": "2007-08-29", "close": 1.219730735, "volume": 8798907.0}, {"date": "2007-08-30", "close": 1.24402816, "volume": 20841453.0}, {"date": "2007-08-31", "close": 1.33149889, "volume": 25623551.0}, {"date": "2007-09-03", "close": 1.326639405, "volume": 6464665.0}, {"date": "2007-09-04", "close": 1.35093683, "volume": 7623669.0}, {"date": "2007-09-05", "close": 1.38981271, "volume": 23039909.0}, {"date": "2007-09-06", "close": 1.38981271, "volume": 19185809.0}, {"date": "2007-09-07", "close": 1.355796315, "volume": 3162289.0}, {"date": "2007-09-10", "close": 1.297482495, "volume": 8612817.0}, {"date": "2007-09-11", "close": 1.32177992, "volume": 4780838.0}, {"date": "2007-09-12", "close": 1.35093683, "volume": 7886857.0}, {"date": "2007-09-13", "close": 1.32177992, "volume": 8792802.0}, {"date": "2007-09-14", "close": 1.31206095, "volume": 13057709.0}, {"date": "2007-09-17", "close": 1.346077345, "volume": 5815294.0}, {"date": "2007-09-18", "close": 1.33149889, "volume": 5443222.0}, {"date": "2007-09-19", "close": 1.35093683, "volume": 5078387.0}, {"date": "2007-09-20", "close": 1.326639405, "volume": 10978117.0}, {"date": "2007-09-21", "close": 1.33149889, "volume": 3969408.0}, {"date": "2007-09-24", "close": 1.34121786, "volume": 4304915.0}, {"date": "2007-09-25", "close": 1.37037477, "volume": 12186265.0}, {"date": "2007-09-26", "close": 1.394672195, "volume": 7362969.0}, {"date": "2007-09-27", "close": 1.41896962, "volume": 11618271.0}, {"date": "2007-09-28", "close": 1.44812653, "volume": 9808130.0}, {"date": "2007-10-01", "close": 1.44812653, "volume": 2146916.0}, {"date": "2007-10-02", "close": 1.41896962, "volume": 3670830.0}, {"date": "2007-10-03", "close": 1.43840756, "volume": 3444228.0}, {"date": "2007-10-04", "close": 1.404391165, "volume": 2295118.0}, {"date": "2007-10-05", "close": 1.423829105, "volume": 2962159.0}, {"date": "2007-10-08", "close": 1.44812653, "volume": 4825882.0}, {"date": "2007-10-09", "close": 1.433548075, "volume": 2650917.0}, {"date": "2007-10-10", "close": 1.423829105, "volume": 7596772.0}, {"date": "2007-10-11", "close": 1.433548075, "volume": 5706519.0}, {"date": "2007-10-12", "close": 1.443267045, "volume": 3584108.0}, {"date": "2007-10-15", "close": 1.52587829, "volume": 10532286.0}, {"date": "2007-10-16", "close": 1.530737775, "volume": 5002682.0}, {"date": "2007-10-17", "close": 1.50644035, "volume": 4176148.0}, {"date": "2007-10-18", "close": 1.54531623, "volume": 4506727.0}, {"date": "2007-10-19", "close": 1.49672138, "volume": 2874611.0}, {"date": "2007-10-22", "close": 1.40925065, "volume": 6600494.0}, {"date": "2007-10-23", "close": 1.47728344, "volume": 4607408.0}, {"date": "2007-10-24", "close": 1.42868859, "volume": 3955659.0}, {"date": "2007-10-25", "close": 1.43840756, "volume": 5661419.0}, {"date": "2007-10-26", "close": 1.42868859, "volume": 2523002.0}, {"date": "2007-10-29", "close": 1.443267045, "volume": 4003247.0}, {"date": "2007-10-30", "close": 1.433548075, "volume": 3893468.0}, {"date": "2007-10-31", "close": 1.414110135, "volume": 5389208.0}, {"date": "2007-11-01", "close": 1.501580865, "volume": 6926924.0}, {"date": "2007-11-02", "close": 1.4578455, "volume": 3505055.0}, {"date": "2007-11-05", "close": 1.433548075, "volume": 3702994.0}, {"date": "2007-11-06", "close": 1.433548075, "volume": 2656818.0}, {"date": "2007-11-07", "close": 1.443267045, "volume": 2874268.0}, {"date": "2007-11-08", "close": 1.394672195, "volume": 4289040.0}, {"date": "2007-11-09", "close": 1.38009374, "volume": 6997645.0}, {"date": "2007-11-12", "close": 1.33149889, "volume": 4286047.0}, {"date": "2007-11-13", "close": 1.307201465, "volume": 4641890.0}, {"date": "2007-11-14", "close": 1.3606558, "volume": 4837891.0}, {"date": "2007-11-15", "close": 1.316920435, "volume": 4544527.0}, {"date": "2007-11-16", "close": 1.31206095, "volume": 5713029.0}, {"date": "2007-11-19", "close": 1.33149889, "volume": 2287409.0}, {"date": "2007-11-20", "close": 1.30234198, "volume": 3274288.0}, {"date": "2007-11-21", "close": 1.316920435, "volume": 6259646.0}, {"date": "2007-11-22", "close": 1.316920435, "volume": 4213279.0}, {"date": "2007-11-23", "close": 1.287763525, "volume": 3270234.0}, {"date": "2007-11-26", "close": 1.33149889, "volume": 2649774.0}, {"date": "2007-11-27", "close": 1.33149889, "volume": 4268785.0}, {"date": "2007-11-28", "close": 1.31206095, "volume": 5534382.0}, {"date": "2007-11-29", "close": 1.34121786, "volume": 4784150.0}, {"date": "2007-11-30", "close": 1.394672195, "volume": 5848214.0}, {"date": "2007-12-03", "close": 1.35093683, "volume": 3125233.0}, {"date": "2007-12-04", "close": 1.404391165, "volume": 5373162.0}, {"date": "2007-12-05", "close": 1.41896962, "volume": 5324191.0}, {"date": "2007-12-06", "close": 1.472423955, "volume": 8695385.0}, {"date": "2007-12-07", "close": 1.472423955, "volume": 5131577.0}, {"date": "2007-12-10", "close": 1.472423955, "volume": 3356903.0}, {"date": "2007-12-11", "close": 1.46756447, "volume": 3838433.0}, {"date": "2007-12-12", "close": 1.511299835, "volume": 11818218.0}, {"date": "2007-12-13", "close": 1.50644035, "volume": 9063346.0}, {"date": "2007-12-14", "close": 1.43840756, "volume": 6267362.0}, {"date": "2007-12-17", "close": 1.38009374, "volume": 5944959.0}, {"date": "2007-12-18", "close": 1.3606558, "volume": 5134558.0}, {"date": "2007-12-19", "close": 1.38981271, "volume": 5597787.0}, {"date": "2007-12-20", "close": 1.39953168, "volume": 11479852.0}, {"date": "2007-12-21", "close": 1.44812653, "volume": 2991138.0}, {"date": "2007-12-24", "close": 1.472423955, "volume": 1522054.0}, {"date": "2007-12-27", "close": 1.44812653, "volume": 3132339.0}, {"date": "2007-12-28", "close": 1.462704985, "volume": 1322719.0}, {"date": "2007-12-31", "close": 1.4578455, "volume": 568294.0}, {"date": "2008-01-02", "close": 1.491861895, "volume": 1427809.0}, {"date": "2008-01-03", "close": 1.56475417, "volume": 10356805.0}, {"date": "2008-01-04", "close": 1.598770565, "volume": 7580794.0}, {"date": "2008-01-07", "close": 1.550175715, "volume": 3361494.0}, {"date": "2008-01-08", "close": 1.5550352, "volume": 5269039.0}, {"date": "2008-01-09", "close": 1.5550352, "volume": 3930742.0}, {"date": "2008-01-10", "close": 1.57447314, "volume": 5173588.0}, {"date": "2008-01-11", "close": 1.530737775, "volume": 4632900.0}, {"date": "2008-01-14", "close": 1.52587829, "volume": 3093661.0}, {"date": "2008-01-15", "close": 1.511299835, "volume": 2777492.0}, {"date": "2008-01-16", "close": 1.40925065, "volume": 5900225.0}, {"date": "2008-01-17", "close": 1.44812653, "volume": 5805252.0}, {"date": "2008-01-18", "close": 1.34121786, "volume": 6971715.0}, {"date": "2008-01-21", "close": 1.316920435, "volume": 3489306.0}, {"date": "2008-01-22", "close": 1.11768155, "volume": 16977599.0}, {"date": "2008-01-23", "close": 1.23430919, "volume": 8477266.0}, {"date": "2008-01-24", "close": 1.248887645, "volume": 4234760.0}, {"date": "2008-01-25", "close": 1.3606558, "volume": 4841479.0}, {"date": "2008-01-29", "close": 1.326639405, "volume": 8107251.0}, {"date": "2008-01-30", "close": 1.29262301, "volume": 6024405.0}, {"date": "2008-01-31", "close": 1.346077345, "volume": 4859096.0}, {"date": "2008-02-01", "close": 1.37037477, "volume": 3449466.0}, {"date": "2008-02-04", "close": 1.40925065, "volume": 4559453.0}, {"date": "2008-02-05", "close": 1.43840756, "volume": 4842305.0}, {"date": "2008-02-06", "close": 1.38009374, "volume": 3835756.0}, {"date": "2008-02-07", "close": 1.3606558, "volume": 5344835.0}, {"date": "2008-02-08", "close": 1.297482495, "volume": 4346777.0}, {"date": "2008-02-11", "close": 1.27318507, "volume": 2144433.0}, {"date": "2008-02-12", "close": 1.30234198, "volume": 2984122.0}, {"date": "2008-02-13", "close": 1.268325585, "volume": 3243204.0}, {"date": "2008-02-14", "close": 1.326639405, "volume": 4571948.0}, {"date": "2008-02-15", "close": 1.37037477, "volume": 4955929.0}, {"date": "2008-02-18", "close": 1.355796315, "volume": 3121110.0}, {"date": "2008-02-19", "close": 1.3606558, "volume": 3296097.0}, {"date": "2008-02-20", "close": 1.3606558, "volume": 3669440.0}, {"date": "2008-02-21", "close": 1.394672195, "volume": 4019848.0}, {"date": "2008-02-22", "close": 1.326639405, "volume": 4383041.0}, {"date": "2008-02-25", "close": 1.365515285, "volume": 3524138.0}, {"date": "2008-02-26", "close": 1.41896962, "volume": 6239264.0}, {"date": "2008-02-27", "close": 1.40925065, "volume": 2634488.0}, {"date": "2008-02-28", "close": 1.38981271, "volume": 3341956.0}, {"date": "2008-02-29", "close": 1.40925065, "volume": 4772408.0}, {"date": "2008-03-03", "close": 1.365515285, "volume": 3120750.0}, {"date": "2008-03-04", "close": 1.38009374, "volume": 4789836.0}, {"date": "2008-03-05", "close": 1.307201465, "volume": 6541651.0}, {"date": "2008-03-06", "close": 1.31206095, "volume": 8323073.0}, {"date": "2008-03-07", "close": 1.307201465, "volume": 6509094.0}, {"date": "2008-03-10", "close": 1.30234198, "volume": 6010384.0}, {"date": "2008-03-11", "close": 1.34121786, "volume": 4876255.0}, {"date": "2008-03-12", "close": 1.31206095, "volume": 3549850.0}, {"date": "2008-03-13", "close": 1.32177992, "volume": 3905001.0}, {"date": "2008-03-14", "close": 1.316920435, "volume": 2894285.0}, {"date": "2008-03-17", "close": 1.287763525, "volume": 3684423.0}, {"date": "2008-03-18", "close": 1.23430919, "volume": 6411215.0}, {"date": "2008-03-19", "close": 1.278044555, "volume": 5892652.0}, {"date": "2008-03-20", "close": 1.219730735, "volume": 14446564.0}, {"date": "2008-03-25", "close": 1.31206095, "volume": 3303993.0}, {"date": "2008-03-26", "close": 1.307201465, "volume": 7012279.0}, {"date": "2008-03-27", "close": 1.30234198, "volume": 5113138.0}, {"date": "2008-03-28", "close": 1.28290404, "volume": 2959934.0}, {"date": "2008-03-31", "close": 1.229449705, "volume": 7805668.0}, {"date": "2008-04-01", "close": 1.20515228, "volume": 4166039.0}, {"date": "2008-04-02", "close": 1.190573825, "volume": 3720635.0}, {"date": "2008-04-03", "close": 1.17599537, "volume": 6480985.0}, {"date": "2008-04-04", "close": 1.20515228, "volume": 7063756.0}, {"date": "2008-04-07", "close": 1.22459022, "volume": 1692409.0}, {"date": "2008-04-08", "close": 1.19543331, "volume": 2913199.0}, {"date": "2008-04-09", "close": 1.190573825, "volume": 2118306.0}, {"date": "2008-04-10", "close": 1.20515228, "volume": 4313121.0}, {"date": "2008-04-11", "close": 1.190573825, "volume": 1891680.0}, {"date": "2008-04-14", "close": 1.17599537, "volume": 9922946.0}, {"date": "2008-04-15", "close": 1.190573825, "volume": 5946628.0}, {"date": "2008-04-16", "close": 1.22459022, "volume": 3012209.0}, {"date": "2008-04-17", "close": 1.25374713, "volume": 4386907.0}, {"date": "2008-04-18", "close": 1.210011765, "volume": 2562500.0}, {"date": "2008-04-21", "close": 1.248887645, "volume": 5918192.0}, {"date": "2008-04-22", "close": 1.22459022, "volume": 5223334.0}, {"date": "2008-04-23", "close": 1.22459022, "volume": 4510117.0}, {"date": "2008-04-24", "close": 1.20515228, "volume": 3260053.0}, {"date": "2008-04-28", "close": 1.200292795, "volume": 13531732.0}, {"date": "2008-04-29", "close": 1.190573825, "volume": 4891553.0}, {"date": "2008-04-30", "close": 1.17599537, "volume": 6148648.0}, {"date": "2008-05-01", "close": 1.1662764, "volume": 18679428.0}, {"date": "2008-05-02", "close": 1.171135885, "volume": 6063889.0}, {"date": "2008-05-05", "close": 1.29262301, "volume": 10121447.0}, {"date": "2008-05-06", "close": 1.25374713, "volume": 4340030.0}, {"date": "2008-05-07", "close": 1.21487125, "volume": 8304743.0}, {"date": "2008-05-08", "close": 1.22459022, "volume": 5291030.0}, {"date": "2008-05-09", "close": 1.30234198, "volume": 9391235.0}, {"date": "2008-05-12", "close": 1.27318507, "volume": 7632857.0}, {"date": "2008-05-13", "close": 1.258606615, "volume": 4663624.0}, {"date": "2008-05-14", "close": 1.25374713, "volume": 6750915.0}, {"date": "2008-05-15", "close": 1.307201465, "volume": 8286446.0}, {"date": "2008-05-16", "close": 1.33149889, "volume": 8958482.0}, {"date": "2008-05-19", "close": 1.365515285, "volume": 23283765.0}, {"date": "2008-05-20", "close": 1.46756447, "volume": 18458689.0}, {"date": "2008-05-21", "close": 1.52587829, "volume": 13407999.0}, {"date": "2008-05-22", "close": 1.52587829, "volume": 13313873.0}, {"date": "2008-05-23", "close": 1.47728344, "volume": 8910184.0}, {"date": "2008-05-26", "close": 1.462704985, "volume": 5955227.0}, {"date": "2008-05-27", "close": 1.4578455, "volume": 4126779.0}, {"date": "2008-05-28", "close": 1.39953168, "volume": 6360269.0}, {"date": "2008-05-29", "close": 1.50644035, "volume": 16534512.0}, {"date": "2008-05-30", "close": 1.62306799, "volume": 24072975.0}, {"date": "2008-06-06", "close": 1.47728344, "volume": 30213834.0}, {"date": "2008-06-10", "close": 1.423829105, "volume": 12807774.0}, {"date": "2008-06-11", "close": 1.433548075, "volume": 11179716.0}, {"date": "2008-06-12", "close": 1.375234255, "volume": 7759388.0}, {"date": "2008-06-13", "close": 1.326639405, "volume": 16763287.0}, {"date": "2008-06-16", "close": 1.32177992, "volume": 8954894.0}, {"date": "2008-06-17", "close": 1.336358375, "volume": 5696183.0}, {"date": "2008-06-18", "close": 1.326639405, "volume": 7239370.0}, {"date": "2008-06-19", "close": 1.32177992, "volume": 12521827.0}, {"date": "2008-06-20", "close": 1.2634661, "volume": 5118030.0}, {"date": "2008-06-23", "close": 1.30234198, "volume": 6171410.0}, {"date": "2008-06-24", "close": 1.307201465, "volume": 6483824.0}, {"date": "2008-06-25", "close": 1.32177992, "volume": 4014406.0}, {"date": "2008-06-26", "close": 1.29262301, "volume": 5482275.0}, {"date": "2008-06-27", "close": 1.28290404, "volume": 7408541.0}, {"date": "2008-06-30", "close": 1.30234198, "volume": 10914381.0}, {"date": "2008-07-01", "close": 1.28290404, "volume": 7179371.0}, {"date": "2008-07-02", "close": 1.297482495, "volume": 6258794.0}, {"date": "2008-07-03", "close": 1.23430919, "volume": 6406062.0}, {"date": "2008-07-04", "close": 1.268325585, "volume": 5116617.0}, {"date": "2008-07-07", "close": 1.219730735, "volume": 3437655.0}, {"date": "2008-07-08", "close": 1.1662764, "volume": 7389520.0}, {"date": "2008-07-09", "close": 1.122541035, "volume": 9061657.0}, {"date": "2008-07-10", "close": 1.14683846, "volume": 7828960.0}, {"date": "2008-07-11", "close": 1.180854855, "volume": 3909770.0}, {"date": "2008-07-14", "close": 1.200292795, "volume": 3325622.0}, {"date": "2008-07-15", "close": 1.21487125, "volume": 7858796.0}, {"date": "2008-07-16", "close": 1.1662764, "volume": 5683489.0}, {"date": "2008-07-17", "close": 1.1662764, "volume": 4146254.0}, {"date": "2008-07-18", "close": 1.10796258, "volume": 4696835.0}, {"date": "2008-07-21", "close": 1.10796258, "volume": 6245246.0}, {"date": "2008-07-22", "close": 1.141978975, "volume": 6394966.0}, {"date": "2008-07-23", "close": 1.141978975, "volume": 7314867.0}, {"date": "2008-07-24", "close": 1.08852464, "volume": 6217586.0}, {"date": "2008-07-25", "close": 1.044789275, "volume": 7769288.0}, {"date": "2008-07-28", "close": 1.064227215, "volume": 8660724.0}, {"date": "2008-07-29", "close": 1.10796258, "volume": 5973490.0}, {"date": "2008-07-30", "close": 1.103103095, "volume": 5096514.0}, {"date": "2008-07-31", "close": 1.12740052, "volume": 8238057.0}, {"date": "2008-08-01", "close": 1.11768155, "volume": 4200413.0}, {"date": "2008-08-04", "close": 1.08852464, "volume": 4001260.0}, {"date": "2008-08-05", "close": 1.01077288, "volume": 6646783.0}, {"date": "2008-08-06", "close": 1.00105391, "volume": 10369762.0}, {"date": "2008-08-07", "close": 0.976756485, "volume": 6234735.0}, {"date": "2008-08-08", "close": 0.986475455, "volume": 7472199.0}, {"date": "2008-08-11", "close": 0.947599575, "volume": 8366239.0}, {"date": "2008-08-12", "close": 0.90386421, "volume": 11119319.0}, {"date": "2008-08-13", "close": 0.89414524, "volume": 5890873.0}, {"date": "2008-08-14", "close": 0.99133494, "volume": 8841585.0}, {"date": "2008-08-15", "close": 0.96217803, "volume": 5634550.0}, {"date": "2008-08-18", "close": 0.99133494, "volume": 6527912.0}, {"date": "2008-08-19", "close": 0.93302112, "volume": 3446736.0}, {"date": "2008-08-20", "close": 1.04964876, "volume": 14897169.0}, {"date": "2008-08-21", "close": 1.03021082, "volume": 6075147.0}, {"date": "2008-08-22", "close": 1.093384125, "volume": 5915273.0}, {"date": "2008-08-25", "close": 1.0690867, "volume": 4156548.0}, {"date": "2008-08-26", "close": 1.07880567, "volume": 2447814.0}, {"date": "2008-08-27", "close": 1.11768155, "volume": 5535909.0}, {"date": "2008-08-28", "close": 1.073946185, "volume": 7453995.0}, {"date": "2008-08-29", "close": 1.11768155, "volume": 3915326.0}, {"date": "2008-09-01", "close": 1.122541035, "volume": 5315352.0}, {"date": "2008-09-02", "close": 1.0690867, "volume": 4310315.0}, {"date": "2008-09-03", "close": 0.986475455, "volume": 7400357.0}, {"date": "2008-09-04", "close": 0.92330215, "volume": 10225267.0}, {"date": "2008-09-05", "close": 0.89414524, "volume": 7407320.0}, {"date": "2008-09-08", "close": 0.94274009, "volume": 5534889.0}, {"date": "2008-09-09", "close": 0.94274009, "volume": 8627920.0}, {"date": "2008-09-10", "close": 0.89414524, "volume": 7328809.0}, {"date": "2008-09-11", "close": 0.821252965, "volume": 12757930.0}, {"date": "2008-09-12", "close": 0.937880605, "volume": 16344357.0}, {"date": "2008-09-15", "close": 0.889285755, "volume": 8013886.0}, {"date": "2008-09-16", "close": 0.84555039, "volume": 13226214.0}, {"date": "2008-09-17", "close": 0.82611245, "volume": 10974193.0}, {"date": "2008-09-18", "close": 0.821252965, "volume": 10177728.0}, {"date": "2008-09-19", "close": 0.91358318, "volume": 8631718.0}, {"date": "2008-09-22", "close": 0.96217803, "volume": 7653736.0}, {"date": "2008-09-23", "close": 0.986475455, "volume": 3909134.0}, {"date": "2008-09-24", "close": 1.02049185, "volume": 5617005.0}, {"date": "2008-09-25", "close": 1.015632365, "volume": 3339523.0}, {"date": "2008-09-26", "close": 1.015632365, "volume": 2237946.0}, {"date": "2008-09-29", "close": 0.94274009, "volume": 2423180.0}, {"date": "2008-09-30", "close": 0.879566785, "volume": 2698042.0}, {"date": "2008-10-01", "close": 0.93302112, "volume": 2676765.0}, {"date": "2008-10-02", "close": 0.937880605, "volume": 2756728.0}, {"date": "2008-10-03", "close": 0.928161635, "volume": 4882934.0}, {"date": "2008-10-06", "close": 0.908723695, "volume": 1392142.0}, {"date": "2008-10-07", "close": 0.928161635, "volume": 3968193.0}, {"date": "2008-10-08", "close": 0.918442665, "volume": 7192540.0}, {"date": "2008-10-09", "close": 0.85526936, "volume": 5604626.0}, {"date": "2008-10-10", "close": 0.7775176, "volume": 5979644.0}, {"date": "2008-10-13", "close": 0.7775176, "volume": 3430324.0}, {"date": "2008-10-14", "close": 0.801815025, "volume": 3420526.0}, {"date": "2008-10-15", "close": 0.80667451, "volume": 2987531.0}, {"date": "2008-10-16", "close": 0.714344295, "volume": 5885161.0}, {"date": "2008-10-17", "close": 0.714344295, "volume": 3975203.0}, {"date": "2008-10-20", "close": 0.704625325, "volume": 4845435.0}, {"date": "2008-10-21", "close": 0.762939145, "volume": 10297627.0}, {"date": "2008-10-22", "close": 0.821252965, "volume": 8313588.0}, {"date": "2008-10-23", "close": 0.82611245, "volume": 6391980.0}, {"date": "2008-10-24", "close": 0.84555039, "volume": 3133460.0}, {"date": "2008-10-27", "close": 0.74836069, "volume": 3834637.0}, {"date": "2008-10-28", "close": 0.69004687, "volume": 3790420.0}, {"date": "2008-10-29", "close": 0.74836069, "volume": 4032827.0}, {"date": "2008-10-30", "close": 0.8747073, "volume": 5609995.0}, {"date": "2008-10-31", "close": 0.94274009, "volume": 4627760.0}, {"date": "2008-11-03", "close": 1.0690867, "volume": 5782847.0}, {"date": "2008-11-04", "close": 1.054508245, "volume": 2846049.0}, {"date": "2008-11-05", "close": 1.10796258, "volume": 7674461.0}, {"date": "2008-11-06", "close": 0.986475455, "volume": 3758473.0}, {"date": "2008-11-07", "close": 0.996194425, "volume": 3967651.0}, {"date": "2008-11-10", "close": 0.96217803, "volume": 3223359.0}, {"date": "2008-11-11", "close": 0.908723695, "volume": 2442574.0}, {"date": "2008-11-12", "close": 0.92330215, "volume": 3179466.0}, {"date": "2008-11-13", "close": 0.89414524, "volume": 2440539.0}, {"date": "2008-11-14", "close": 0.899004725, "volume": 3887351.0}, {"date": "2008-11-17", "close": 0.8747073, "volume": 1265589.0}, {"date": "2008-11-18", "close": 0.86498833, "volume": 2908630.0}, {"date": "2008-11-19", "close": 0.85526936, "volume": 6496968.0}, {"date": "2008-11-20", "close": 0.821252965, "volume": 9273865.0}, {"date": "2008-11-21", "close": 0.79695554, "volume": 7964297.0}, {"date": "2008-11-24", "close": 0.80667451, "volume": 4058238.0}, {"date": "2008-11-25", "close": 0.85526936, "volume": 9610843.0}, {"date": "2008-11-26", "close": 0.840690905, "volume": 8272290.0}, {"date": "2008-11-27", "close": 0.85526936, "volume": 5570980.0}, {"date": "2008-11-28", "close": 0.840690905, "volume": 6469590.0}, {"date": "2008-12-01", "close": 0.85526936, "volume": 6402336.0}, {"date": "2008-12-02", "close": 0.83583142, "volume": 4352380.0}, {"date": "2008-12-03", "close": 0.753220175, "volume": 6059049.0}, {"date": "2008-12-04", "close": 0.73864172, "volume": 5877578.0}, {"date": "2008-12-05", "close": 0.724063265, "volume": 6356309.0}, {"date": "2008-12-08", "close": 0.76779863, "volume": 5215244.0}, {"date": "2008-12-09", "close": 0.801815025, "volume": 4008564.0}, {"date": "2008-12-10", "close": 0.82611245, "volume": 4127662.0}, {"date": "2008-12-11", "close": 0.801815025, "volume": 5234636.0}, {"date": "2008-12-12", "close": 0.76779863, "volume": 4136762.0}, {"date": "2008-12-15", "close": 0.811533995, "volume": 5346455.0}, {"date": "2008-12-16", "close": 0.811533995, "volume": 19024291.0}, {"date": "2008-12-17", "close": 0.860128845, "volume": 3967525.0}, {"date": "2008-12-18", "close": 0.85526936, "volume": 12981219.0}, {"date": "2008-12-19", "close": 0.84555039, "volume": 7269383.0}, {"date": "2008-12-22", "close": 0.821252965, "volume": 2835170.0}, {"date": "2008-12-23", "close": 0.82611245, "volume": 2465538.0}, {"date": "2008-12-24", "close": 0.840690905, "volume": 986700.0}, {"date": "2008-12-29", "close": 0.89414524, "volume": 7598748.0}, {"date": "2008-12-30", "close": 0.918442665, "volume": 2193468.0}, {"date": "2008-12-31", "close": 0.93302112, "volume": 1131684.0}, {"date": "2009-01-02", "close": 0.908723695, "volume": 1061246.0}, {"date": "2009-01-05", "close": 0.90386421, "volume": 2947641.0}, {"date": "2009-01-06", "close": 0.937880605, "volume": 3233507.0}, {"date": "2009-01-07", "close": 0.889285755, "volume": 6048763.0}, {"date": "2009-01-08", "close": 0.8747073, "volume": 12675282.0}, {"date": "2009-01-09", "close": 0.83583142, "volume": 9643642.0}, {"date": "2009-01-12", "close": 0.80667451, "volume": 1513996.0}, {"date": "2009-01-13", "close": 0.81639348, "volume": 2560300.0}, {"date": "2009-01-14", "close": 0.801815025, "volume": 3537642.0}, {"date": "2009-01-15", "close": 0.75807966, "volume": 3811135.0}, {"date": "2009-01-16", "close": 0.76779863, "volume": 3113319.0}, {"date": "2009-01-19", "close": 0.772658115, "volume": 3515304.0}, {"date": "2009-01-20", "close": 0.724063265, "volume": 4217384.0}, {"date": "2009-01-21", "close": 0.75807966, "volume": 3004830.0}, {"date": "2009-01-22", "close": 0.753220175, "volume": 2146995.0}, {"date": "2009-01-23", "close": 0.714344295, "volume": 3723899.0}, {"date": "2009-01-27", "close": 0.714344295, "volume": 3225249.0}, {"date": "2009-01-28", "close": 0.73864172, "volume": 3705741.0}, {"date": "2009-01-29", "close": 0.74836069, "volume": 3710046.0}, {"date": "2009-01-30", "close": 0.753220175, "volume": 3437337.0}, {"date": "2009-02-02", "close": 0.78723657, "volume": 19501237.0}, {"date": "2009-02-03", "close": 0.74836069, "volume": 4258904.0}, {"date": "2009-02-04", "close": 0.714344295, "volume": 3657453.0}, {"date": "2009-02-05", "close": 0.704625325, "volume": 3752324.0}, {"date": "2009-02-06", "close": 0.675468415, "volume": 8057252.0}, {"date": "2009-02-09", "close": 0.733782235, "volume": 21313105.0}, {"date": "2009-02-10", "close": 0.762939145, "volume": 12618660.0}, {"date": "2009-02-11", "close": 0.7775176, "volume": 6965567.0}, {"date": "2009-02-12", "close": 0.76779863, "volume": 29028851.0}, {"date": "2009-02-13", "close": 0.72892275, "volume": 6631916.0}, {"date": "2009-02-16", "close": 0.76779863, "volume": 5746293.0}, {"date": "2009-02-17", "close": 0.76779863, "volume": 10263727.0}, {"date": "2009-02-18", "close": 0.74836069, "volume": 3982976.0}, {"date": "2009-02-19", "close": 0.762939145, "volume": 3335786.0}, {"date": "2009-02-20", "close": 0.743501205, "volume": 2946366.0}, {"date": "2009-02-23", "close": 0.71920378, "volume": 8063142.0}, {"date": "2009-02-24", "close": 0.743501205, "volume": 7185731.0}, {"date": "2009-02-25", "close": 0.75807966, "volume": 15017601.0}, {"date": "2009-02-26", "close": 0.81639348, "volume": 6794292.0}, {"date": "2009-02-27", "close": 0.83583142, "volume": 13457058.0}, {"date": "2009-03-02", "close": 0.80667451, "volume": 4531287.0}, {"date": "2009-03-03", "close": 0.792096055, "volume": 12052274.0}, {"date": "2009-03-04", "close": 0.75807966, "volume": 4168850.0}, {"date": "2009-03-05", "close": 0.762939145, "volume": 4723011.0}, {"date": "2009-03-06", "close": 0.79695554, "volume": 8300231.0}, {"date": "2009-03-09", "close": 0.84555039, "volume": 5487424.0}, {"date": "2009-03-10", "close": 0.82611245, "volume": 5850298.0}, {"date": "2009-03-11", "close": 0.84555039, "volume": 6025700.0}, {"date": "2009-03-12", "close": 0.79695554, "volume": 6246108.0}, {"date": "2009-03-13", "close": 0.83583142, "volume": 5673451.0}, {"date": "2009-03-16", "close": 0.830971935, "volume": 9250765.0}, {"date": "2009-03-17", "close": 0.840690905, "volume": 5583007.0}, {"date": "2009-03-18", "close": 0.84555039, "volume": 7837073.0}, {"date": "2009-03-19", "close": 0.85526936, "volume": 10418287.0}, {"date": "2009-03-20", "close": 0.86498833, "volume": 7932363.0}, {"date": "2009-03-23", "close": 0.879566785, "volume": 5035328.0}, {"date": "2009-03-24", "close": 0.860128845, "volume": 6048739.0}, {"date": "2009-03-25", "close": 0.90386421, "volume": 7359228.0}, {"date": "2009-03-26", "close": 0.92330215, "volume": 5382720.0}, {"date": "2009-03-27", "close": 0.889285755, "volume": 7875972.0}, {"date": "2009-03-30", "close": 0.85526936, "volume": 5644858.0}, {"date": "2009-03-31", "close": 0.85526936, "volume": 5928588.0}, {"date": "2009-04-01", "close": 0.860128845, "volume": 3384686.0}, {"date": "2009-04-02", "close": 0.88442627, "volume": 5679583.0}, {"date": "2009-04-03", "close": 0.84555039, "volume": 16672813.0}, {"date": "2009-04-06", "close": 0.84555039, "volume": 8281637.0}, {"date": "2009-04-07", "close": 0.82611245, "volume": 9628869.0}, {"date": "2009-04-08", "close": 0.792096055, "volume": 18869726.0}, {"date": "2009-04-09", "close": 0.79695554, "volume": 6747759.0}, {"date": "2009-04-14", "close": 0.79695554, "volume": 16121177.0}, {"date": "2009-04-15", "close": 0.76779863, "volume": 11041526.0}, {"date": "2009-04-16", "close": 0.76779863, "volume": 6836638.0}, {"date": "2009-04-17", "close": 0.74836069, "volume": 9357384.0}, {"date": "2009-04-20", "close": 0.753220175, "volume": 5021004.0}, {"date": "2009-04-21", "close": 0.73864172, "volume": 17706907.0}, {"date": "2009-04-22", "close": 0.733782235, "volume": 15132137.0}, {"date": "2009-04-23", "close": 0.733782235, "volume": 5325434.0}, {"date": "2009-04-24", "close": 0.72892275, "volume": 7017637.0}, {"date": "2009-04-27", "close": 0.714344295, "volume": 12893404.0}, {"date": "2009-04-28", "close": 0.72892275, "volume": 12099275.0}, {"date": "2009-04-29", "close": 0.753220175, "volume": 9590948.0}, {"date": "2009-04-30", "close": 0.74836069, "volume": 5543579.0}, {"date": "2009-05-01", "close": 0.772658115, "volume": 3997135.0}, {"date": "2009-05-04", "close": 0.792096055, "volume": 6783059.0}, {"date": "2009-05-05", "close": 0.80667451, "volume": 8896877.0}, {"date": "2009-05-06", "close": 0.78723657, "volume": 4708526.0}, {"date": "2009-05-07", "close": 0.80667451, "volume": 8777181.0}, {"date": "2009-05-08", "close": 0.792096055, "volume": 9030846.0}, {"date": "2009-05-11", "close": 0.811533995, "volume": 8079038.0}, {"date": "2009-05-12", "close": 0.792096055, "volume": 4676566.0}, {"date": "2009-05-13", "close": 0.792096055, "volume": 5521577.0}, {"date": "2009-05-14", "close": 0.762939145, "volume": 5101667.0}, {"date": "2009-05-15", "close": 0.76779863, "volume": 7881743.0}, {"date": "2009-05-18", "close": 0.75807966, "volume": 1965230.0}, {"date": "2009-05-19", "close": 0.782377085, "volume": 6463093.0}, {"date": "2009-05-20", "close": 0.762939145, "volume": 4381475.0}, {"date": "2009-05-21", "close": 0.772658115, "volume": 5424046.0}, {"date": "2009-05-22", "close": 0.76779863, "volume": 4436880.0}, {"date": "2009-05-25", "close": 0.79695554, "volume": 5724136.0}, {"date": "2009-05-26", "close": 0.801815025, "volume": 7567550.0}, {"date": "2009-05-27", "close": 0.79695554, "volume": 8814101.0}, {"date": "2009-05-28", "close": 0.76779863, "volume": 10476121.0}, {"date": "2009-05-29", "close": 0.75807966, "volume": 8769541.0}, {"date": "2009-06-01", "close": 0.76779863, "volume": 9167768.0}, {"date": "2009-06-02", "close": 0.81639348, "volume": 15965439.0}, {"date": "2009-06-03", "close": 0.792096055, "volume": 8941660.0}, {"date": "2009-06-04", "close": 0.81639348, "volume": 5310563.0}, {"date": "2009-06-05", "close": 0.840690905, "volume": 6231747.0}, {"date": "2009-06-09", "close": 0.81639348, "volume": 7134028.0}, {"date": "2009-06-10", "close": 0.840690905, "volume": 12006279.0}, {"date": "2009-06-11", "close": 0.811533995, "volume": 9922458.0}, {"date": "2009-06-12", "close": 0.84555039, "volume": 7364536.0}, {"date": "2009-06-15", "close": 0.84555039, "volume": 9283161.0}, {"date": "2009-06-16", "close": 0.83583142, "volume": 9248347.0}, {"date": "2009-06-17", "close": 0.801815025, "volume": 6655996.0}, {"date": "2009-06-18", "close": 0.79695554, "volume": 8002953.0}, {"date": "2009-06-19", "close": 0.801815025, "volume": 3361573.0}, {"date": "2009-06-22", "close": 0.801815025, "volume": 2085339.0}, {"date": "2009-06-23", "close": 0.772658115, "volume": 5681419.0}, {"date": "2009-06-24", "close": 0.76779863, "volume": 5745811.0}, {"date": "2009-06-25", "close": 0.74836069, "volume": 8008038.0}, {"date": "2009-06-26", "close": 0.75807966, "volume": 3710107.0}, {"date": "2009-06-29", "close": 0.762939145, "volume": 5730178.0}, {"date": "2009-06-30", "close": 0.76779863, "volume": 6701987.0}, {"date": "2009-07-01", "close": 0.782377085, "volume": 9848670.0}, {"date": "2009-07-02", "close": 0.772658115, "volume": 5554889.0}, {"date": "2009-07-03", "close": 0.75807966, "volume": 9941054.0}, {"date": "2009-07-06", "close": 0.73864172, "volume": 4587470.0}, {"date": "2009-07-07", "close": 0.743501205, "volume": 6262317.0}, {"date": "2009-07-08", "close": 0.72892275, "volume": 5859869.0}, {"date": "2009-07-09", "close": 0.743501205, "volume": 4401121.0}, {"date": "2009-07-10", "close": 0.762939145, "volume": 5730914.0}, {"date": "2009-07-13", "close": 0.743501205, "volume": 3522687.0}, {"date": "2009-07-14", "close": 0.75807966, "volume": 4255721.0}, {"date": "2009-07-15", "close": 0.78723657, "volume": 4294656.0}, {"date": "2009-07-16", "close": 0.79695554, "volume": 6189592.0}, {"date": "2009-07-17", "close": 0.801815025, "volume": 4588515.0}, {"date": "2009-07-20", "close": 0.81639348, "volume": 4543223.0}, {"date": "2009-07-21", "close": 0.81639348, "volume": 3162191.0}, {"date": "2009-07-22", "close": 0.830971935, "volume": 4831933.0}, {"date": "2009-07-23", "close": 0.83583142, "volume": 4609214.0}, {"date": "2009-07-24", "close": 0.840690905, "volume": 4304389.0}, {"date": "2009-07-27", "close": 0.84555039, "volume": 4071255.0}, {"date": "2009-07-28", "close": 0.83583142, "volume": 6287732.0}, {"date": "2009-07-29", "close": 0.801815025, "volume": 7304747.0}, {"date": "2009-07-30", "close": 0.78723657, "volume": 5827726.0}, {"date": "2009-07-31", "close": 0.82611245, "volume": 6233958.0}, {"date": "2009-08-03", "close": 0.821252965, "volume": 3855794.0}, {"date": "2009-08-04", "close": 0.82611245, "volume": 4939023.0}, {"date": "2009-08-05", "close": 0.801815025, "volume": 4237024.0}, {"date": "2009-08-06", "close": 0.792096055, "volume": 4154922.0}, {"date": "2009-08-07", "close": 0.782377085, "volume": 6030494.0}, {"date": "2009-08-10", "close": 0.811533995, "volume": 5031077.0}, {"date": "2009-08-11", "close": 0.811533995, "volume": 2881002.0}, {"date": "2009-08-12", "close": 0.79695554, "volume": 6037216.0}, {"date": "2009-08-13", "close": 0.792096055, "volume": 11042161.0}, {"date": "2009-08-14", "close": 0.792096055, "volume": 6308831.0}, {"date": "2009-08-17", "close": 0.78723657, "volume": 2680418.0}, {"date": "2009-08-18", "close": 0.7775176, "volume": 4720106.0}, {"date": "2009-08-19", "close": 0.78723657, "volume": 2422909.0}, {"date": "2009-08-20", "close": 0.78723657, "volume": 5826621.0}, {"date": "2009-08-21", "close": 0.76779863, "volume": 7030780.0}, {"date": "2009-08-24", "close": 0.79695554, "volume": 5131998.0}, {"date": "2009-08-25", "close": 0.7775176, "volume": 4567962.0}, {"date": "2009-08-26", "close": 0.782377085, "volume": 4317765.0}, {"date": "2009-08-27", "close": 0.76779863, "volume": 5557553.0}, {"date": "2009-08-28", "close": 0.772658115, "volume": 4943581.0}, {"date": "2009-08-31", "close": 0.76779863, "volume": 6249992.0}, {"date": "2009-09-01", "close": 0.762939145, "volume": 7423725.0}, {"date": "2009-09-02", "close": 0.74836069, "volume": 9677254.0}, {"date": "2009-09-03", "close": 0.75807966, "volume": 4487601.0}, {"date": "2009-09-04", "close": 0.76779863, "volume": 7350386.0}, {"date": "2009-09-07", "close": 0.753220175, "volume": 8250802.0}, {"date": "2009-09-08", "close": 0.762939145, "volume": 9303054.0}, {"date": "2009-09-09", "close": 0.75807966, "volume": 5277804.0}, {"date": "2009-09-10", "close": 0.76779863, "volume": 5766106.0}, {"date": "2009-09-11", "close": 0.753220175, "volume": 6417441.0}, {"date": "2009-09-14", "close": 0.73864172, "volume": 12754852.0}, {"date": "2009-09-15", "close": 0.733782235, "volume": 10605860.0}, {"date": "2009-09-16", "close": 0.733782235, "volume": 11205311.0}, {"date": "2009-09-17", "close": 0.753220175, "volume": 31855004.0}, {"date": "2009-09-18", "close": 0.733782235, "volume": 5314427.0}, {"date": "2009-09-21", "close": 0.733782235, "volume": 8573364.0}, {"date": "2009-09-22", "close": 0.724063265, "volume": 8622561.0}, {"date": "2009-09-23", "close": 0.743501205, "volume": 8447781.0}, {"date": "2009-09-24", "close": 0.724063265, "volume": 5586918.0}, {"date": "2009-09-25", "close": 0.733782235, "volume": 6932669.0}, {"date": "2009-09-28", "close": 0.733782235, "volume": 4328456.0}, {"date": "2009-09-29", "close": 0.73864172, "volume": 4199877.0}, {"date": "2009-09-30", "close": 0.72892275, "volume": 4482855.0}, {"date": "2009-10-01", "close": 0.733782235, "volume": 4993040.0}, {"date": "2009-10-02", "close": 0.70948481, "volume": 6873363.0}, {"date": "2009-10-05", "close": 0.70948481, "volume": 2537034.0}, {"date": "2009-10-06", "close": 0.71920378, "volume": 5096420.0}, {"date": "2009-10-07", "close": 0.71920378, "volume": 4369665.0}, {"date": "2009-10-08", "close": 0.71920378, "volume": 5012361.0}, {"date": "2009-10-09", "close": 0.733782235, "volume": 6900192.0}, {"date": "2009-10-12", "close": 0.743501205, "volume": 5928381.0}, {"date": "2009-10-13", "close": 0.74836069, "volume": 6951715.0}, {"date": "2009-10-14", "close": 0.743501205, "volume": 6101224.0}, {"date": "2009-10-15", "close": 0.753220175, "volume": 6886249.0}, {"date": "2009-10-16", "close": 0.75807966, "volume": 7387076.0}, {"date": "2009-10-19", "close": 0.753220175, "volume": 3593545.0}, {"date": "2009-10-20", "close": 0.753220175, "volume": 7102201.0}, {"date": "2009-10-21", "close": 0.7775176, "volume": 11861943.0}, {"date": "2009-10-22", "close": 0.772658115, "volume": 11455024.0}, {"date": "2009-10-23", "close": 0.78723657, "volume": 10013933.0}, {"date": "2009-10-26", "close": 0.79695554, "volume": 6626985.0}, {"date": "2009-10-27", "close": 0.7775176, "volume": 8226451.0}, {"date": "2009-10-28", "close": 0.7775176, "volume": 4134544.0}, {"date": "2009-10-29", "close": 0.753220175, "volume": 4804811.0}, {"date": "2009-10-30", "close": 0.772658115, "volume": 5490127.0}, {"date": "2009-11-02", "close": 0.753220175, "volume": 4919936.0}, {"date": "2009-11-03", "close": 0.74836069, "volume": 1748405.0}, {"date": "2009-11-04", "close": 0.743501205, "volume": 3125631.0}, {"date": "2009-11-05", "close": 0.74836069, "volume": 6487930.0}, {"date": "2009-11-06", "close": 0.75807966, "volume": 5222850.0}, {"date": "2009-11-09", "close": 0.75807966, "volume": 3820140.0}, {"date": "2009-11-10", "close": 0.76779863, "volume": 10150990.0}, {"date": "2009-11-11", "close": 0.78723657, "volume": 8916467.0}, {"date": "2009-11-12", "close": 0.792096055, "volume": 12811458.0}, {"date": "2009-11-13", "close": 0.78723657, "volume": 6525920.0}, {"date": "2009-11-16", "close": 0.801815025, "volume": 4790192.0}, {"date": "2009-11-17", "close": 0.78723657, "volume": 6130392.0}, {"date": "2009-11-18", "close": 0.811533995, "volume": 5475239.0}, {"date": "2009-11-19", "close": 0.811533995, "volume": 5915932.0}, {"date": "2009-11-20", "close": 0.821252965, "volume": 7612002.0}, {"date": "2009-11-23", "close": 0.83583142, "volume": 8198880.0}, {"date": "2009-11-24", "close": 0.83583142, "volume": 5796207.0}, {"date": "2009-11-25", "close": 0.840690905, "volume": 7926186.0}, {"date": "2009-11-26", "close": 0.879566785, "volume": 12315079.0}, {"date": "2009-11-27", "close": 0.840690905, "volume": 8887505.0}, {"date": "2009-11-30", "close": 0.81639348, "volume": 6409751.0}, {"date": "2009-12-01", "close": 0.81639348, "volume": 7297063.0}, {"date": "2009-12-02", "close": 0.83583142, "volume": 8804718.0}, {"date": "2009-12-03", "close": 0.83583142, "volume": 5076578.0}, {"date": "2009-12-04", "close": 0.830971935, "volume": 3664100.0}, {"date": "2009-12-07", "close": 0.81639348, "volume": 3684188.0}, {"date": "2009-12-08", "close": 0.82611245, "volume": 5680400.0}, {"date": "2009-12-09", "close": 0.830971935, "volume": 4998455.0}, {"date": "2009-12-10", "close": 0.811533995, "volume": 4418733.0}, {"date": "2009-12-11", "close": 0.84555039, "volume": 5729076.0}, {"date": "2009-12-14", "close": 0.84555039, "volume": 4929782.0}, {"date": "2009-12-15", "close": 0.8747073, "volume": 6392484.0}, {"date": "2009-12-16", "close": 0.850409875, "volume": 5064852.0}, {"date": "2009-12-17", "close": 0.86498833, "volume": 6918572.0}, {"date": "2009-12-18", "close": 0.850409875, "volume": 2650211.0}, {"date": "2009-12-21", "close": 0.840690905, "volume": 2245050.0}, {"date": "2009-12-22", "close": 0.869847815, "volume": 2389395.0}, {"date": "2009-12-23", "close": 0.869847815, "volume": 2364017.0}, {"date": "2009-12-24", "close": 0.869847815, "volume": 1353310.0}, {"date": "2009-12-29", "close": 0.869847815, "volume": 4716107.0}, {"date": "2009-12-30", "close": 0.8747073, "volume": 1263891.0}, {"date": "2009-12-31", "close": 0.89414524, "volume": 3106464.0}, {"date": "2010-01-04", "close": 0.90386421, "volume": 2949783.0}, {"date": "2010-01-05", "close": 0.928161635, "volume": 4736934.0}, {"date": "2010-01-06", "close": 0.986475455, "volume": 6213852.0}, {"date": "2010-01-07", "close": 0.971897, "volume": 6636883.0}, {"date": "2010-01-08", "close": 0.937880605, "volume": 6467601.0}, {"date": "2010-01-11", "close": 0.947599575, "volume": 8196527.0}, {"date": "2010-01-12", "close": 0.947599575, "volume": 3905383.0}, {"date": "2010-01-13", "close": 0.95245906, "volume": 3436725.0}, {"date": "2010-01-14", "close": 0.967037515, "volume": 3351905.0}, {"date": "2010-01-15", "close": 0.94274009, "volume": 3584981.0}, {"date": "2010-01-18", "close": 0.95245906, "volume": 4166478.0}, {"date": "2010-01-19", "close": 0.928161635, "volume": 3420521.0}, {"date": "2010-01-20", "close": 0.928161635, "volume": 2544481.0}, {"date": "2010-01-21", "close": 0.90386421, "volume": 4597244.0}, {"date": "2010-01-22", "close": 0.850409875, "volume": 7895329.0}, {"date": "2010-01-25", "close": 0.850409875, "volume": 5061760.0}, {"date": "2010-01-27", "close": 0.80667451, "volume": 6435379.0}, {"date": "2010-01-28", "close": 0.830971935, "volume": 4232614.0}, {"date": "2010-01-29", "close": 0.811533995, "volume": 4671462.0}, {"date": "2010-02-01", "close": 0.79695554, "volume": 6257972.0}, {"date": "2010-02-02", "close": 0.81639348, "volume": 4285750.0}, {"date": "2010-02-03", "close": 0.75807966, "volume": 24109452.0}, {"date": "2010-02-04", "close": 0.733782235, "volume": 8248117.0}, {"date": "2010-02-05", "close": 0.70948481, "volume": 9006393.0}, {"date": "2010-02-08", "close": 0.72892275, "volume": 5974005.0}, {"date": "2010-02-09", "close": 0.714344295, "volume": 2576870.0}, {"date": "2010-02-10", "close": 0.724063265, "volume": 4358528.0}, {"date": "2010-02-11", "close": 0.724063265, "volume": 6110488.0}, {"date": "2010-02-12", "close": 0.714344295, "volume": 5237713.0}, {"date": "2010-02-15", "close": 0.71920378, "volume": 8240779.0}, {"date": "2010-02-16", "close": 0.704625325, "volume": 10065694.0}, {"date": "2010-02-17", "close": 0.714344295, "volume": 3353690.0}, {"date": "2010-02-18", "close": 0.71920378, "volume": 4092857.0}, {"date": "2010-02-19", "close": 0.69976584, "volume": 4212243.0}, {"date": "2010-02-22", "close": 0.714344295, "volume": 5224871.0}, {"date": "2010-02-23", "close": 0.69976584, "volume": 10845870.0}, {"date": "2010-02-24", "close": 0.70948481, "volume": 7082596.0}, {"date": "2010-02-25", "close": 0.67060893, "volume": 12030393.0}, {"date": "2010-02-26", "close": 0.646311505, "volume": 13648016.0}, {"date": "2010-03-01", "close": 0.66088996, "volume": 8848357.0}, {"date": "2010-03-02", "close": 0.675468415, "volume": 7489567.0}, {"date": "2010-03-03", "close": 0.67060893, "volume": 2922405.0}, {"date": "2010-03-04", "close": 0.6803279, "volume": 5332081.0}, {"date": "2010-03-05", "close": 0.694906355, "volume": 6063924.0}, {"date": "2010-03-08", "close": 0.704625325, "volume": 4742998.0}, {"date": "2010-03-09", "close": 0.704625325, "volume": 4698725.0}, {"date": "2010-03-10", "close": 0.71920378, "volume": 16705058.0}, {"date": "2010-03-11", "close": 0.694906355, "volume": 4494050.0}, {"date": "2010-03-12", "close": 0.714344295, "volume": 3438257.0}, {"date": "2010-03-15", "close": 0.704625325, "volume": 3975930.0}, {"date": "2010-03-16", "close": 0.70948481, "volume": 4984105.0}, {"date": "2010-03-17", "close": 0.70948481, "volume": 4689228.0}, {"date": "2010-03-18", "close": 0.724063265, "volume": 7036604.0}, {"date": "2010-03-19", "close": 0.743501205, "volume": 10614392.0}, {"date": "2010-03-22", "close": 0.724063265, "volume": 5171220.0}, {"date": "2010-03-23", "close": 0.733782235, "volume": 9252538.0}, {"date": "2010-03-24", "close": 0.733782235, "volume": 5315530.0}, {"date": "2010-03-25", "close": 0.71920378, "volume": 4266931.0}, {"date": "2010-03-26", "close": 0.69976584, "volume": 6455144.0}, {"date": "2010-03-29", "close": 0.714344295, "volume": 3793272.0}, {"date": "2010-03-30", "close": 0.733782235, "volume": 4523431.0}, {"date": "2010-03-31", "close": 0.71920378, "volume": 2240979.0}, {"date": "2010-04-01", "close": 0.733782235, "volume": 5381248.0}, {"date": "2010-04-06", "close": 0.753220175, "volume": 6466746.0}, {"date": "2010-04-07", "close": 0.73864172, "volume": 9322534.0}, {"date": "2010-04-08", "close": 0.733782235, "volume": 5161280.0}, {"date": "2010-04-09", "close": 0.743501205, "volume": 5703260.0}, {"date": "2010-04-12", "close": 0.743501205, "volume": 4482620.0}, {"date": "2010-04-13", "close": 0.733782235, "volume": 5207907.0}, {"date": "2010-04-14", "close": 0.733782235, "volume": 6637948.0}, {"date": "2010-04-15", "close": 0.74836069, "volume": 5338421.0}, {"date": "2010-04-16", "close": 0.75807966, "volume": 4388305.0}, {"date": "2010-04-19", "close": 0.743501205, "volume": 3757402.0}, {"date": "2010-04-20", "close": 0.74836069, "volume": 3651633.0}, {"date": "2010-04-21", "close": 0.762939145, "volume": 6584435.0}, {"date": "2010-04-22", "close": 0.78723657, "volume": 9942424.0}, {"date": "2010-04-23", "close": 0.811533995, "volume": 10078072.0}, {"date": "2010-04-27", "close": 0.79695554, "volume": 4704744.0}, {"date": "2010-04-28", "close": 0.782377085, "volume": 8809223.0}, {"date": "2010-04-29", "close": 0.762939145, "volume": 6950593.0}, {"date": "2010-04-30", "close": 0.762939145, "volume": 5717528.0}, {"date": "2010-05-03", "close": 0.75807966, "volume": 4406116.0}, {"date": "2010-05-04", "close": 0.73864172, "volume": 5960452.0}, {"date": "2010-05-05", "close": 0.71920378, "volume": 7581134.0}, {"date": "2010-05-06", "close": 0.73864172, "volume": 6134217.0}, {"date": "2010-05-07", "close": 0.733782235, "volume": 7630502.0}, {"date": "2010-05-10", "close": 0.78723657, "volume": 6100982.0}, {"date": "2010-05-11", "close": 0.772658115, "volume": 6062587.0}, {"date": "2010-05-12", "close": 0.76779863, "volume": 4482763.0}, {"date": "2010-05-13", "close": 0.7775176, "volume": 4222113.0}, {"date": "2010-05-14", "close": 0.772658115, "volume": 3940847.0}, {"date": "2010-05-17", "close": 0.74836069, "volume": 5139462.0}, {"date": "2010-05-18", "close": 0.76779863, "volume": 3943351.0}, {"date": "2010-05-19", "close": 0.753220175, "volume": 5253730.0}, {"date": "2010-05-20", "close": 0.75807966, "volume": 11297449.0}, {"date": "2010-05-21", "close": 0.73864172, "volume": 8105402.0}, {"date": "2010-05-24", "close": 0.743501205, "volume": 3612371.0}, {"date": "2010-05-25", "close": 0.71920378, "volume": 5875526.0}, {"date": "2010-05-26", "close": 0.714344295, "volume": 5558942.0}, {"date": "2010-05-27", "close": 0.733782235, "volume": 11328853.0}, {"date": "2010-05-28", "close": 0.743501205, "volume": 3925572.0}, {"date": "2010-05-31", "close": 0.733782235, "volume": 2784508.0}, {"date": "2010-06-01", "close": 0.724063265, "volume": 4832893.0}, {"date": "2010-06-02", "close": 0.714344295, "volume": 3265731.0}, {"date": "2010-06-03", "close": 0.733782235, "volume": 2611135.0}, {"date": "2010-06-04", "close": 0.73864172, "volume": 2437462.0}, {"date": "2010-06-07", "close": 0.704625325, "volume": 5614834.0}, {"date": "2010-06-08", "close": 0.704625325, "volume": 2744002.0}, {"date": "2010-06-09", "close": 0.694906355, "volume": 4211194.0}, {"date": "2010-06-10", "close": 0.69976584, "volume": 10356978.0}, {"date": "2010-06-11", "close": 0.70948481, "volume": 3461384.0}, {"date": "2010-06-15", "close": 0.724063265, "volume": 4182111.0}, {"date": "2010-06-16", "close": 0.733782235, "volume": 4812876.0}, {"date": "2010-06-17", "close": 0.733782235, "volume": 5298247.0}, {"date": "2010-06-18", "close": 0.73864172, "volume": 3680369.0}, {"date": "2010-06-21", "close": 0.74836069, "volume": 2442953.0}, {"date": "2010-06-22", "close": 0.743501205, "volume": 3322277.0}, {"date": "2010-06-23", "close": 0.73864172, "volume": 3204493.0}, {"date": "2010-06-24", "close": 0.72892275, "volume": 2688034.0}, {"date": "2010-06-25", "close": 0.714344295, "volume": 3005669.0}, {"date": "2010-06-28", "close": 0.70948481, "volume": 4647232.0}, {"date": "2010-06-29", "close": 0.675468415, "volume": 7113410.0}, {"date": "2010-06-30", "close": 0.67060893, "volume": 13283667.0}, {"date": "2010-07-01", "close": 0.65117099, "volume": 4482052.0}, {"date": "2010-07-02", "close": 0.65117099, "volume": 3000933.0}, {"date": "2010-07-05", "close": 0.646311505, "volume": 10587537.0}, {"date": "2010-07-06", "close": 0.65117099, "volume": 3726072.0}, {"date": "2010-07-07", "close": 0.665749445, "volume": 6705268.0}, {"date": "2010-07-08", "close": 0.6803279, "volume": 2963948.0}, {"date": "2010-07-09", "close": 0.694906355, "volume": 3398331.0}, {"date": "2010-07-12", "close": 0.69976584, "volume": 2166786.0}, {"date": "2010-07-13", "close": 0.6803279, "volume": 1304785.0}, {"date": "2010-07-14", "close": 0.69004687, "volume": 1637815.0}, {"date": "2010-07-15", "close": 0.6803279, "volume": 4260783.0}, {"date": "2010-07-16", "close": 0.6803279, "volume": 2082792.0}, {"date": "2010-07-19", "close": 0.665749445, "volume": 2219646.0}, {"date": "2010-07-20", "close": 0.66088996, "volume": 3420158.0}, {"date": "2010-07-21", "close": 0.66088996, "volume": 5042879.0}, {"date": "2010-07-22", "close": 0.65117099, "volume": 4786415.0}, {"date": "2010-07-23", "close": 0.67060893, "volume": 3472515.0}, {"date": "2010-07-26", "close": 0.675468415, "volume": 2889354.0}, {"date": "2010-07-27", "close": 0.66088996, "volume": 2876017.0}, {"date": "2010-07-28", "close": 0.67060893, "volume": 4383848.0}, {"date": "2010-07-29", "close": 0.66088996, "volume": 3477917.0}, {"date": "2010-07-30", "close": 0.65117099, "volume": 4317326.0}, {"date": "2010-08-02", "close": 0.67060893, "volume": 2970239.0}, {"date": "2010-08-03", "close": 0.665749445, "volume": 3345882.0}, {"date": "2010-08-04", "close": 0.67060893, "volume": 3562316.0}, {"date": "2010-08-05", "close": 0.675468415, "volume": 2553283.0}, {"date": "2010-08-06", "close": 0.6803279, "volume": 2120052.0}, {"date": "2010-08-09", "close": 0.675468415, "volume": 1143615.0}, {"date": "2010-08-10", "close": 0.6803279, "volume": 11520862.0}, {"date": "2010-08-11", "close": 0.656030475, "volume": 7349870.0}, {"date": "2010-08-12", "close": 0.646311505, "volume": 3198482.0}, {"date": "2010-08-13", "close": 0.66088996, "volume": 3373524.0}, {"date": "2010-08-16", "close": 0.665749445, "volume": 1972216.0}, {"date": "2010-08-17", "close": 0.656030475, "volume": 5163361.0}, {"date": "2010-08-18", "close": 0.636592535, "volume": 10163354.0}, {"date": "2010-08-19", "close": 0.64145202, "volume": 5102504.0}, {"date": "2010-08-20", "close": 0.62201408, "volume": 4224583.0}, {"date": "2010-08-23", "close": 0.61229511, "volume": 9979461.0}, {"date": "2010-08-24", "close": 0.597716655, "volume": 6136816.0}, {"date": "2010-08-25", "close": 0.60257614, "volume": 7407069.0}, {"date": "2010-08-26", "close": 0.607435625, "volume": 6527419.0}, {"date": "2010-08-27", "close": 0.587997685, "volume": 4533764.0}, {"date": "2010-08-30", "close": 0.63173305, "volume": 8262301.0}, {"date": "2010-08-31", "close": 0.636592535, "volume": 9149110.0}, {"date": "2010-09-01", "close": 0.636592535, "volume": 6468412.0}, {"date": "2010-09-02", "close": 0.64145202, "volume": 3522352.0}, {"date": "2010-09-03", "close": 0.646311505, "volume": 2701168.0}, {"date": "2010-09-06", "close": 0.675468415, "volume": 18844176.0}, {"date": "2010-09-07", "close": 0.665749445, "volume": 15590874.0}, {"date": "2010-09-08", "close": 0.656030475, "volume": 2662662.0}, {"date": "2010-09-09", "close": 0.66088996, "volume": 3273616.0}, {"date": "2010-09-10", "close": 0.66088996, "volume": 1558322.0}, {"date": "2010-09-13", "close": 0.646311505, "volume": 5671019.0}, {"date": "2010-09-14", "close": 0.66088996, "volume": 15871321.0}, {"date": "2010-09-15", "close": 0.67060893, "volume": 15145468.0}, {"date": "2010-09-16", "close": 0.656030475, "volume": 20546211.0}, {"date": "2010-09-17", "close": 0.656030475, "volume": 3272704.0}, {"date": "2010-09-20", "close": 0.66088996, "volume": 2384017.0}, {"date": "2010-09-21", "close": 0.656030475, "volume": 4006710.0}, {"date": "2010-09-22", "close": 0.66088996, "volume": 3815576.0}, {"date": "2010-09-23", "close": 0.656030475, "volume": 2536071.0}, {"date": "2010-09-24", "close": 0.65117099, "volume": 2052981.0}, {"date": "2010-09-27", "close": 0.67060893, "volume": 4670021.0}, {"date": "2010-09-28", "close": 0.656030475, "volume": 14016989.0}, {"date": "2010-09-29", "close": 0.656030475, "volume": 2123388.0}, {"date": "2010-09-30", "close": 0.66088996, "volume": 7058849.0}, {"date": "2010-10-01", "close": 0.66088996, "volume": 3837427.0}, {"date": "2010-10-04", "close": 0.665749445, "volume": 2374583.0}, {"date": "2010-10-05", "close": 0.656030475, "volume": 3111740.0}, {"date": "2010-10-06", "close": 0.656030475, "volume": 8391605.0}, {"date": "2010-10-07", "close": 0.66088996, "volume": 1607022.0}, {"date": "2010-10-08", "close": 0.646311505, "volume": 3693512.0}, {"date": "2010-10-11", "close": 0.656030475, "volume": 3602706.0}, {"date": "2010-10-12", "close": 0.646311505, "volume": 2421044.0}, {"date": "2010-10-13", "close": 0.63173305, "volume": 5407371.0}, {"date": "2010-10-14", "close": 0.646311505, "volume": 8001368.0}, {"date": "2010-10-15", "close": 0.63173305, "volume": 5808863.0}, {"date": "2010-10-18", "close": 0.626873565, "volume": 3802564.0}, {"date": "2010-10-19", "close": 0.61229511, "volume": 22670099.0}, {"date": "2010-10-20", "close": 0.597716655, "volume": 3426119.0}, {"date": "2010-10-21", "close": 0.587997685, "volume": 6282622.0}, {"date": "2010-10-22", "close": 0.59285717, "volume": 4950196.0}, {"date": "2010-10-25", "close": 0.636592535, "volume": 15093130.0}, {"date": "2010-10-26", "close": 0.636592535, "volume": 7456621.0}, {"date": "2010-10-27", "close": 0.626873565, "volume": 6268832.0}, {"date": "2010-10-28", "close": 0.63173305, "volume": 3464087.0}, {"date": "2010-10-29", "close": 0.65117099, "volume": 7129483.0}, {"date": "2010-11-01", "close": 0.656030475, "volume": 3684178.0}, {"date": "2010-11-02", "close": 0.65117099, "volume": 4051754.0}, {"date": "2010-11-03", "close": 0.675468415, "volume": 7069648.0}, {"date": "2010-11-04", "close": 0.675468415, "volume": 4618856.0}, {"date": "2010-11-05", "close": 0.6803279, "volume": 9584527.0}, {"date": "2010-11-08", "close": 0.685187385, "volume": 3429443.0}, {"date": "2010-11-09", "close": 0.69004687, "volume": 5776979.0}, {"date": "2010-11-10", "close": 0.665749445, "volume": 4885671.0}, {"date": "2010-11-11", "close": 0.675468415, "volume": 3644882.0}, {"date": "2010-11-12", "close": 0.67060893, "volume": 4675883.0}, {"date": "2010-11-15", "close": 0.67060893, "volume": 3504907.0}, {"date": "2010-11-16", "close": 0.665749445, "volume": 5334471.0}, {"date": "2010-11-17", "close": 0.64145202, "volume": 3794308.0}, {"date": "2010-11-18", "close": 0.636592535, "volume": 3107169.0}, {"date": "2010-11-19", "close": 0.64145202, "volume": 3391109.0}, {"date": "2010-11-22", "close": 0.646311505, "volume": 2620661.0}, {"date": "2010-11-23", "close": 0.63173305, "volume": 6408877.0}, {"date": "2010-11-24", "close": 0.636592535, "volume": 3618827.0}, {"date": "2010-11-25", "close": 0.65117099, "volume": 2944278.0}, {"date": "2010-11-26", "close": 0.66088996, "volume": 2600104.0}, {"date": "2010-11-29", "close": 0.656030475, "volume": 3958357.0}, {"date": "2010-11-30", "close": 0.65117099, "volume": 6631362.0}, {"date": "2010-12-01", "close": 0.646311505, "volume": 2759374.0}, {"date": "2010-12-02", "close": 0.675468415, "volume": 5851256.0}, {"date": "2010-12-03", "close": 0.685187385, "volume": 5031471.0}, {"date": "2010-12-06", "close": 0.69004687, "volume": 3163161.0}, {"date": "2010-12-07", "close": 0.694906355, "volume": 3560423.0}, {"date": "2010-12-08", "close": 0.675468415, "volume": 2923220.0}, {"date": "2010-12-09", "close": 0.69004687, "volume": 5375226.0}, {"date": "2010-12-10", "close": 0.75807966, "volume": 24364156.0}, {"date": "2010-12-13", "close": 0.76779863, "volume": 6905956.0}, {"date": "2010-12-14", "close": 0.7775176, "volume": 6455966.0}, {"date": "2010-12-15", "close": 0.772658115, "volume": 2971699.0}, {"date": "2010-12-16", "close": 0.811533995, "volume": 8433672.0}, {"date": "2010-12-17", "close": 0.80667451, "volume": 6305834.0}, {"date": "2010-12-20", "close": 0.79695554, "volume": 3051519.0}, {"date": "2010-12-21", "close": 0.782377085, "volume": 2418034.0}, {"date": "2010-12-22", "close": 0.78723657, "volume": 2421608.0}, {"date": "2010-12-23", "close": 0.84555039, "volume": 13941135.0}, {"date": "2010-12-24", "close": 0.83583142, "volume": 2407310.0}, {"date": "2010-12-29", "close": 0.83583142, "volume": 3464495.0}, {"date": "2010-12-30", "close": 0.84555039, "volume": 1725978.0}, {"date": "2010-12-31", "close": 0.840690905, "volume": 975901.0}, {"date": "2011-01-04", "close": 0.83583142, "volume": 2312486.0}, {"date": "2011-01-05", "close": 0.830971935, "volume": 4813848.0}, {"date": "2011-01-06", "close": 0.84555039, "volume": 2874789.0}, {"date": "2011-01-07", "close": 0.83583142, "volume": 1653687.0}, {"date": "2011-01-10", "close": 0.83583142, "volume": 1993487.0}, {"date": "2011-01-11", "close": 0.830971935, "volume": 2579654.0}, {"date": "2011-01-12", "close": 0.83583142, "volume": 3040998.0}, {"date": "2011-01-13", "close": 0.850409875, "volume": 6996563.0}, {"date": "2011-01-14", "close": 0.85526936, "volume": 2426383.0}, {"date": "2011-01-17", "close": 0.830971935, "volume": 3350609.0}, {"date": "2011-01-18", "close": 0.82611245, "volume": 2537069.0}, {"date": "2011-01-19", "close": 0.840690905, "volume": 3980002.0}, {"date": "2011-01-20", "close": 0.811533995, "volume": 6103085.0}, {"date": "2011-01-21", "close": 0.801815025, "volume": 4767461.0}, {"date": "2011-01-24", "close": 0.811533995, "volume": 2307330.0}, {"date": "2011-01-25", "close": 0.82611245, "volume": 3882472.0}, {"date": "2011-01-27", "close": 0.81639348, "volume": 2702384.0}, {"date": "2011-01-28", "close": 0.801815025, "volume": 2430995.0}, {"date": "2011-01-31", "close": 0.76779863, "volume": 3779445.0}, {"date": "2011-02-01", "close": 0.81639348, "volume": 5018292.0}, {"date": "2011-02-02", "close": 0.82611245, "volume": 2841714.0}, {"date": "2011-02-03", "close": 0.82611245, "volume": 2467875.0}, {"date": "2011-02-04", "close": 0.82611245, "volume": 2339249.0}, {"date": "2011-02-07", "close": 0.830971935, "volume": 1060048.0}, {"date": "2011-02-08", "close": 0.84555039, "volume": 3761670.0}, {"date": "2011-02-09", "close": 0.869847815, "volume": 14399411.0}, {"date": "2011-02-10", "close": 0.860128845, "volume": 3517302.0}, {"date": "2011-02-11", "close": 0.860128845, "volume": 2426578.0}, {"date": "2011-02-14", "close": 0.860128845, "volume": 3375212.0}, {"date": "2011-02-15", "close": 0.860128845, "volume": 2400536.0}, {"date": "2011-02-16", "close": 0.85526936, "volume": 2871463.0}, {"date": "2011-02-17", "close": 0.85526936, "volume": 4339332.0}, {"date": "2011-02-18", "close": 0.850409875, "volume": 3939095.0}, {"date": "2011-02-21", "close": 0.84555039, "volume": 3384452.0}, {"date": "2011-02-22", "close": 0.84555039, "volume": 3723314.0}, {"date": "2011-02-23", "close": 0.86498833, "volume": 4602808.0}, {"date": "2011-02-24", "close": 0.860128845, "volume": 5105716.0}, {"date": "2011-02-25", "close": 0.86498833, "volume": 5510254.0}, {"date": "2011-02-28", "close": 0.908723695, "volume": 5472966.0}, {"date": "2011-03-01", "close": 0.89414524, "volume": 5221852.0}, {"date": "2011-03-02", "close": 0.908723695, "volume": 7562251.0}, {"date": "2011-03-03", "close": 0.899004725, "volume": 6732993.0}, {"date": "2011-03-04", "close": 0.90386421, "volume": 3803074.0}, {"date": "2011-03-07", "close": 0.899004725, "volume": 2718627.0}, {"date": "2011-03-08", "close": 0.899004725, "volume": 3436296.0}, {"date": "2011-03-09", "close": 0.899004725, "volume": 3297658.0}, {"date": "2011-03-10", "close": 0.86498833, "volume": 7673612.0}, {"date": "2011-03-11", "close": 0.84555039, "volume": 7511498.0}, {"date": "2011-03-14", "close": 0.82611245, "volume": 7401830.0}, {"date": "2011-03-15", "close": 0.7775176, "volume": 6462565.0}, {"date": "2011-03-16", "close": 0.801815025, "volume": 7917978.0}, {"date": "2011-03-17", "close": 0.82611245, "volume": 7983734.0}, {"date": "2011-03-18", "close": 0.860128845, "volume": 5369798.0}, {"date": "2011-03-21", "close": 0.860128845, "volume": 2485542.0}, {"date": "2011-03-22", "close": 0.879566785, "volume": 3325571.0}, {"date": "2011-03-23", "close": 0.869847815, "volume": 3123388.0}, {"date": "2011-03-24", "close": 0.899004725, "volume": 4473057.0}, {"date": "2011-03-25", "close": 0.928161635, "volume": 9851623.0}, {"date": "2011-03-28", "close": 0.92330215, "volume": 3011505.0}, {"date": "2011-03-29", "close": 0.937880605, "volume": 5931593.0}, {"date": "2011-03-30", "close": 0.947599575, "volume": 5285845.0}, {"date": "2011-03-31", "close": 0.94274009, "volume": 8938840.0}, {"date": "2011-04-01", "close": 0.967037515, "volume": 6199749.0}, {"date": "2011-04-04", "close": 0.98161597, "volume": 9783050.0}, {"date": "2011-04-05", "close": 1.03021082, "volume": 9334261.0}, {"date": "2011-04-06", "close": 1.064227215, "volume": 10895320.0}, {"date": "2011-04-07", "close": 1.044789275, "volume": 5105874.0}, {"date": "2011-04-08", "close": 1.03992979, "volume": 5850779.0}, {"date": "2011-04-11", "close": 1.05936773, "volume": 4806305.0}, {"date": "2011-04-12", "close": 1.00105391, "volume": 6360705.0}, {"date": "2011-04-13", "close": 0.986475455, "volume": 8478873.0}, {"date": "2011-04-14", "close": 0.986475455, "volume": 7929272.0}, {"date": "2011-04-15", "close": 0.967037515, "volume": 3703175.0}, {"date": "2011-04-18", "close": 0.967037515, "volume": 3551515.0}, {"date": "2011-04-19", "close": 0.94274009, "volume": 6618732.0}, {"date": "2011-04-20", "close": 0.957318545, "volume": 3668624.0}, {"date": "2011-04-21", "close": 1.00105391, "volume": 3785651.0}, {"date": "2011-04-27", "close": 0.986475455, "volume": 4474222.0}, {"date": "2011-04-28", "close": 0.986475455, "volume": 5111898.0}, {"date": "2011-04-29", "close": 0.93302112, "volume": 8262293.0}, {"date": "2011-05-02", "close": 0.89414524, "volume": 6807360.0}, {"date": "2011-05-03", "close": 0.899004725, "volume": 6986552.0}, {"date": "2011-05-04", "close": 0.879566785, "volume": 2562466.0}, {"date": "2011-05-05", "close": 0.91358318, "volume": 3033814.0}, {"date": "2011-05-06", "close": 0.88442627, "volume": 3506814.0}, {"date": "2011-05-09", "close": 0.90386421, "volume": 2013216.0}, {"date": "2011-05-10", "close": 0.90386421, "volume": 3281738.0}, {"date": "2011-05-11", "close": 0.967037515, "volume": 6080717.0}, {"date": "2011-05-12", "close": 0.928161635, "volume": 3285579.0}, {"date": "2011-05-13", "close": 0.92330215, "volume": 1650619.0}, {"date": "2011-05-16", "close": 0.89414524, "volume": 2093435.0}, {"date": "2011-05-17", "close": 0.89414524, "volume": 1458438.0}, {"date": "2011-05-18", "close": 0.88442627, "volume": 2247486.0}, {"date": "2011-05-19", "close": 0.95245906, "volume": 7094832.0}, {"date": "2011-05-20", "close": 0.94274009, "volume": 3730701.0}, {"date": "2011-05-23", "close": 0.91358318, "volume": 1867041.0}, {"date": "2011-05-24", "close": 0.90386421, "volume": 1599214.0}, {"date": "2011-05-25", "close": 0.899004725, "volume": 3149973.0}, {"date": "2011-05-26", "close": 0.937880605, "volume": 4051552.0}, {"date": "2011-05-27", "close": 0.95245906, "volume": 4261799.0}, {"date": "2011-05-30", "close": 0.967037515, "volume": 2842801.0}, {"date": "2011-05-31", "close": 0.98161597, "volume": 4155451.0}, {"date": "2011-06-01", "close": 1.005913395, "volume": 6501801.0}, {"date": "2011-06-02", "close": 0.971897, "volume": 4254118.0}, {"date": "2011-06-03", "close": 0.971897, "volume": 3610430.0}, {"date": "2011-06-06", "close": 0.947599575, "volume": 5117770.0}, {"date": "2011-06-07", "close": 0.928161635, "volume": 2654682.0}, {"date": "2011-06-08", "close": 0.91358318, "volume": 7933558.0}, {"date": "2011-06-09", "close": 0.947599575, "volume": 5255734.0}, {"date": "2011-06-10", "close": 0.94274009, "volume": 3858318.0}, {"date": "2011-06-14", "close": 0.899004725, "volume": 6020050.0}, {"date": "2011-06-15", "close": 0.89414524, "volume": 4832678.0}, {"date": "2011-06-16", "close": 0.879566785, "volume": 6137688.0}, {"date": "2011-06-17", "close": 0.90386421, "volume": 4334922.0}, {"date": "2011-06-20", "close": 0.8747073, "volume": 5803368.0}, {"date": "2011-06-21", "close": 0.889285755, "volume": 2465428.0}, {"date": "2011-06-22", "close": 0.90386421, "volume": 1422112.0}, {"date": "2011-06-23", "close": 0.85526936, "volume": 4488284.0}, {"date": "2011-06-24", "close": 0.84555039, "volume": 3790067.0}, {"date": "2011-06-27", "close": 0.84555039, "volume": 4834775.0}, {"date": "2011-06-28", "close": 0.82611245, "volume": 3561990.0}, {"date": "2011-06-29", "close": 0.850409875, "volume": 3058726.0}, {"date": "2011-06-30", "close": 0.889285755, "volume": 7203677.0}, {"date": "2011-07-01", "close": 0.889285755, "volume": 4594932.0}, {"date": "2011-07-04", "close": 0.88442627, "volume": 4145546.0}, {"date": "2011-07-05", "close": 0.8747073, "volume": 4583948.0}, {"date": "2011-07-06", "close": 0.8747073, "volume": 2680167.0}, {"date": "2011-07-07", "close": 0.889285755, "volume": 5630343.0}, {"date": "2011-07-08", "close": 0.91358318, "volume": 34256492.0}, {"date": "2011-07-12", "close": 0.96217803, "volume": 12776941.0}, {"date": "2011-07-13", "close": 0.91358318, "volume": 10082412.0}, {"date": "2011-07-14", "close": 0.91358318, "volume": 5361679.0}, {"date": "2011-07-15", "close": 0.971897, "volume": 14027658.0}, {"date": "2011-07-18", "close": 1.01077288, "volume": 11583591.0}, {"date": "2011-07-19", "close": 0.98161597, "volume": 7805969.0}, {"date": "2011-07-20", "close": 1.02049185, "volume": 10873474.0}, {"date": "2011-07-21", "close": 1.005913395, "volume": 10139892.0}, {"date": "2011-07-22", "close": 1.03992979, "volume": 7368937.0}, {"date": "2011-07-25", "close": 1.00105391, "volume": 2989266.0}, {"date": "2011-07-26", "close": 1.044789275, "volume": 5652543.0}, {"date": "2011-07-27", "close": 1.035070305, "volume": 6586094.0}, {"date": "2011-07-28", "close": 1.02049185, "volume": 5745736.0}, {"date": "2011-07-29", "close": 0.976756485, "volume": 7899787.0}, {"date": "2011-08-01", "close": 1.02049185, "volume": 4021250.0}, {"date": "2011-08-02", "close": 0.996194425, "volume": 10503537.0}, {"date": "2011-08-03", "close": 1.005913395, "volume": 5751613.0}, {"date": "2011-08-04", "close": 0.976756485, "volume": 5668633.0}, {"date": "2011-08-05", "close": 0.92330215, "volume": 10460034.0}, {"date": "2011-08-08", "close": 0.89414524, "volume": 6702402.0}, {"date": "2011-08-09", "close": 0.89414524, "volume": 8997134.0}, {"date": "2011-08-10", "close": 0.947599575, "volume": 14712925.0}, {"date": "2011-08-11", "close": 0.96217803, "volume": 8964482.0}, {"date": "2011-08-12", "close": 0.937880605, "volume": 6443660.0}, {"date": "2011-08-15", "close": 0.996194425, "volume": 5128033.0}, {"date": "2011-08-16", "close": 0.98161597, "volume": 4032251.0}, {"date": "2011-08-17", "close": 0.99133494, "volume": 5663392.0}, {"date": "2011-08-18", "close": 0.976756485, "volume": 4004561.0}, {"date": "2011-08-19", "close": 0.92330215, "volume": 6799880.0}, {"date": "2011-08-22", "close": 0.918442665, "volume": 3789437.0}, {"date": "2011-08-23", "close": 0.95245906, "volume": 3582003.0}, {"date": "2011-08-24", "close": 0.95245906, "volume": 3234333.0}, {"date": "2011-08-25", "close": 0.96217803, "volume": 4975148.0}, {"date": "2011-08-26", "close": 0.96217803, "volume": 8063981.0}, {"date": "2011-08-29", "close": 0.986475455, "volume": 7149621.0}, {"date": "2011-08-30", "close": 0.996194425, "volume": 3206268.0}, {"date": "2011-08-31", "close": 1.04964876, "volume": 6650596.0}, {"date": "2011-09-01", "close": 1.07880567, "volume": 8185960.0}, {"date": "2011-09-02", "close": 1.07880567, "volume": 12679636.0}, {"date": "2011-09-05", "close": 1.073946185, "volume": 7825691.0}, {"date": "2011-09-06", "close": 1.04964876, "volume": 4893450.0}, {"date": "2011-09-07", "close": 1.112822065, "volume": 6749907.0}, {"date": "2011-09-08", "close": 1.15655743, "volume": 12419946.0}, {"date": "2011-09-09", "close": 1.15655743, "volume": 7285960.0}, {"date": "2011-09-12", "close": 1.141978975, "volume": 5162512.0}, {"date": "2011-09-13", "close": 1.141978975, "volume": 8901420.0}, {"date": "2011-09-14", "close": 1.132260005, "volume": 7120902.0}, {"date": "2011-09-15", "close": 1.21487125, "volume": 10007165.0}, {"date": "2011-09-16", "close": 1.20515228, "volume": 6647125.0}, {"date": "2011-09-19", "close": 1.1662764, "volume": 4948229.0}, {"date": "2011-09-20", "close": 1.18571434, "volume": 7494778.0}, {"date": "2011-09-21", "close": 1.17599537, "volume": 3903025.0}, {"date": "2011-09-22", "close": 1.132260005, "volume": 4965407.0}, {"date": "2011-09-23", "close": 1.04964876, "volume": 10012819.0}, {"date": "2011-09-26", "close": 1.02049185, "volume": 7701885.0}, {"date": "2011-09-27", "close": 1.05936773, "volume": 14381903.0}, {"date": "2011-09-28", "close": 1.0690867, "volume": 4357681.0}, {"date": "2011-09-29", "close": 1.083665155, "volume": 2870981.0}, {"date": "2011-09-30", "close": 1.05936773, "volume": 3253717.0}, {"date": "2011-10-03", "close": 1.03021082, "volume": 1904702.0}, {"date": "2011-10-04", "close": 1.01077288, "volume": 3194787.0}, {"date": "2011-10-05", "close": 1.035070305, "volume": 2331394.0}, {"date": "2011-10-06", "close": 1.08852464, "volume": 6594463.0}, {"date": "2011-10-07", "close": 1.151697945, "volume": 6538116.0}, {"date": "2011-10-10", "close": 1.15655743, "volume": 2576564.0}, {"date": "2011-10-11", "close": 1.112822065, "volume": 4074008.0}, {"date": "2011-10-12", "close": 1.08852464, "volume": 3594439.0}, {"date": "2011-10-13", "close": 1.083665155, "volume": 6351087.0}, {"date": "2011-10-14", "close": 1.083665155, "volume": 2300885.0}, {"date": "2011-10-17", "close": 1.12740052, "volume": 4829355.0}, {"date": "2011-10-18", "close": 1.08852464, "volume": 2860798.0}, {"date": "2011-10-19", "close": 1.09824361, "volume": 3420915.0}, {"date": "2011-10-20", "close": 1.073946185, "volume": 2321975.0}, {"date": "2011-10-21", "close": 1.073946185, "volume": 3268442.0}, {"date": "2011-10-24", "close": 1.13711949, "volume": 5394375.0}, {"date": "2011-10-25", "close": 1.12740052, "volume": 2108309.0}, {"date": "2011-10-26", "close": 1.13711949, "volume": 3055950.0}, {"date": "2011-10-27", "close": 1.180854855, "volume": 6463577.0}, {"date": "2011-10-28", "close": 1.17599537, "volume": 9594252.0}, {"date": "2011-10-31", "close": 1.14683846, "volume": 2372917.0}, {"date": "2011-11-01", "close": 1.14683846, "volume": 3967185.0}, {"date": "2011-11-02", "close": 1.14683846, "volume": 5120756.0}, {"date": "2011-11-03", "close": 1.13711949, "volume": 1732892.0}, {"date": "2011-11-04", "close": 1.1662764, "volume": 3695857.0}, {"date": "2011-11-07", "close": 1.190573825, "volume": 2591405.0}, {"date": "2011-11-08", "close": 1.200292795, "volume": 4388573.0}, {"date": "2011-11-09", "close": 1.22459022, "volume": 4351710.0}, {"date": "2011-11-10", "close": 1.18571434, "volume": 3432919.0}, {"date": "2011-11-11", "close": 1.24402816, "volume": 4337420.0}, {"date": "2011-11-14", "close": 1.258606615, "volume": 7731880.0}, {"date": "2011-11-15", "close": 1.239168675, "volume": 9082506.0}, {"date": "2011-11-16", "close": 1.24402816, "volume": 6165297.0}, {"date": "2011-11-17", "close": 1.28290404, "volume": 6464491.0}, {"date": "2011-11-18", "close": 1.316920435, "volume": 9673118.0}, {"date": "2011-11-21", "close": 1.355796315, "volume": 14478894.0}, {"date": "2011-11-22", "close": 1.365515285, "volume": 6509586.0}, {"date": "2011-11-23", "close": 1.35093683, "volume": 9473683.0}, {"date": "2011-11-24", "close": 1.31206095, "volume": 13334191.0}, {"date": "2011-11-25", "close": 1.326639405, "volume": 9305320.0}, {"date": "2011-11-28", "close": 1.38981271, "volume": 5172726.0}, {"date": "2011-11-29", "close": 1.365515285, "volume": 5048415.0}, {"date": "2011-11-30", "close": 1.37037477, "volume": 7890149.0}, {"date": "2011-12-01", "close": 1.39953168, "volume": 13384032.0}, {"date": "2011-12-02", "close": 1.404391165, "volume": 7016335.0}, {"date": "2011-12-05", "close": 1.394672195, "volume": 13823879.0}, {"date": "2011-12-06", "close": 1.375234255, "volume": 6955091.0}, {"date": "2011-12-07", "close": 1.375234255, "volume": 5943865.0}, {"date": "2011-12-08", "close": 1.38009374, "volume": 6632427.0}, {"date": "2011-12-09", "close": 1.355796315, "volume": 4661540.0}, {"date": "2011-12-12", "close": 1.394672195, "volume": 6207259.0}, {"date": "2011-12-13", "close": 1.3606558, "volume": 3048319.0}, {"date": "2011-12-14", "close": 1.33149889, "volume": 5187422.0}, {"date": "2011-12-15", "close": 1.31206095, "volume": 8254353.0}, {"date": "2011-12-16", "close": 1.30234198, "volume": 4650952.0}, {"date": "2011-12-19", "close": 1.248887645, "volume": 5004874.0}, {"date": "2011-12-20", "close": 1.239168675, "volume": 7602421.0}, {"date": "2011-12-21", "close": 1.248887645, "volume": 7861412.0}, {"date": "2011-12-22", "close": 1.23430919, "volume": 6734340.0}, {"date": "2011-12-23", "close": 1.248887645, "volume": 3115636.0}, {"date": "2011-12-28", "close": 1.22459022, "volume": 2598760.0}, {"date": "2011-12-29", "close": 1.21487125, "volume": 3492682.0}, {"date": "2011-12-30", "close": 1.200292795, "volume": 1837502.0}, {"date": "2012-01-03", "close": 1.20515228, "volume": 5100726.0}, {"date": "2012-01-04", "close": 1.258606615, "volume": 5042807.0}, {"date": "2012-01-05", "close": 1.25374713, "volume": 7609888.0}, {"date": "2012-01-06", "close": 1.2634661, "volume": 10491885.0}, {"date": "2012-01-09", "close": 1.25374713, "volume": 7293073.0}, {"date": "2012-01-10", "close": 1.307201465, "volume": 6163670.0}, {"date": "2012-01-11", "close": 1.326639405, "volume": 8014247.0}, {"date": "2012-01-12", "close": 1.336358375, "volume": 5087063.0}, {"date": "2012-01-13", "close": 1.316920435, "volume": 2730033.0}, {"date": "2012-01-16", "close": 1.307201465, "volume": 4338004.0}, {"date": "2012-01-17", "close": 1.35093683, "volume": 3306170.0}, {"date": "2012-01-18", "close": 1.33149889, "volume": 4426668.0}, {"date": "2012-01-19", "close": 1.365515285, "volume": 7565809.0}, {"date": "2012-01-20", "close": 1.433548075, "volume": 8538638.0}, {"date": "2012-01-23", "close": 1.44812653, "volume": 6142745.0}, {"date": "2012-01-24", "close": 1.4578455, "volume": 5188141.0}, {"date": "2012-01-25", "close": 1.443267045, "volume": 3359043.0}, {"date": "2012-01-27", "close": 1.42868859, "volume": 4350963.0}, {"date": "2012-01-30", "close": 1.41896962, "volume": 4233288.0}, {"date": "2012-01-31", "close": 1.43840756, "volume": 5280721.0}, {"date": "2012-02-01", "close": 1.41896962, "volume": 2751128.0}, {"date": "2012-02-02", "close": 1.43840756, "volume": 4875610.0}, {"date": "2012-02-03", "close": 1.511299835, "volume": 14153005.0}, {"date": "2012-02-06", "close": 1.550175715, "volume": 11494692.0}, {"date": "2012-02-07", "close": 1.52587829, "volume": 6482992.0}, {"date": "2012-02-08", "close": 1.5550352, "volume": 3235004.0}, {"date": "2012-02-09", "close": 1.57447314, "volume": 5129231.0}, {"date": "2012-02-10", "close": 1.530737775, "volume": 3425669.0}, {"date": "2012-02-13", "close": 1.5550352, "volume": 3375959.0}, {"date": "2012-02-14", "close": 1.540456745, "volume": 4294307.0}, {"date": "2012-02-15", "close": 1.589051595, "volume": 4227062.0}, {"date": "2012-02-16", "close": 1.598770565, "volume": 24604169.0}, {"date": "2012-02-17", "close": 1.60363005, "volume": 7899784.0}, {"date": "2012-02-20", "close": 1.59391108, "volume": 6905457.0}, {"date": "2012-02-21", "close": 1.637646445, "volume": 5462891.0}, {"date": "2012-02-22", "close": 1.64250593, "volume": 10567393.0}, {"date": "2012-02-23", "close": 1.705679235, "volume": 7194711.0}, {"date": "2012-02-24", "close": 1.715398205, "volume": 5917976.0}, {"date": "2012-02-27", "close": 1.62306799, "volume": 8727486.0}, {"date": "2012-02-28", "close": 1.58419211, "volume": 11543914.0}, {"date": "2012-02-29", "close": 1.521018805, "volume": 17571921.0}, {"date": "2012-03-01", "close": 1.51615932, "volume": 13348167.0}, {"date": "2012-03-02", "close": 1.51615932, "volume": 16509185.0}, {"date": "2012-03-05", "close": 1.49672138, "volume": 9341833.0}, {"date": "2012-03-06", "close": 1.51615932, "volume": 7938289.0}, {"date": "2012-03-07", "close": 1.423829105, "volume": 9589094.0}, {"date": "2012-03-08", "close": 1.404391165, "volume": 22228027.0}, {"date": "2012-03-09", "close": 1.452986015, "volume": 18762088.0}, {"date": "2012-03-12", "close": 1.423829105, "volume": 6519839.0}, {"date": "2012-03-13", "close": 1.44812653, "volume": 7814849.0}, {"date": "2012-03-14", "close": 1.4578455, "volume": 12724679.0}, {"date": "2012-03-15", "close": 1.462704985, "volume": 24112785.0}, {"date": "2012-03-16", "close": 1.521018805, "volume": 31748013.0}, {"date": "2012-03-19", "close": 1.52587829, "volume": 12941158.0}, {"date": "2012-03-20", "close": 1.501580865, "volume": 7244921.0}, {"date": "2012-03-21", "close": 1.579332625, "volume": 10288819.0}, {"date": "2012-03-22", "close": 1.57447314, "volume": 9419117.0}, {"date": "2012-03-23", "close": 1.579332625, "volume": 10221084.0}, {"date": "2012-03-26", "close": 1.530737775, "volume": 7344008.0}, {"date": "2012-03-29", "close": 1.47108, "volume": 96071695.0}, {"date": "2012-03-30", "close": 1.44648, "volume": 21746506.0}, {"date": "2012-04-02", "close": 1.44156, "volume": 20925866.0}, {"date": "2012-04-03", "close": 1.4268, "volume": 14320166.0}, {"date": "2012-04-04", "close": 1.38252, "volume": 27513990.0}, {"date": "2012-04-05", "close": 1.36776, "volume": 24278250.0}, {"date": "2012-04-10", "close": 1.35792, "volume": 10594877.0}, {"date": "2012-04-11", "close": 1.30872, "volume": 17845764.0}, {"date": "2012-04-12", "close": 1.34316, "volume": 14440050.0}, {"date": "2012-04-13", "close": 1.33824, "volume": 10646888.0}, {"date": "2012-04-16", "close": 1.3284, "volume": 9644999.0}, {"date": "2012-04-17", "close": 1.34808, "volume": 13141900.0}, {"date": "2012-04-18", "close": 1.36284, "volume": 13544828.0}, {"date": "2012-04-19", "close": 1.35792, "volume": 24077399.0}, {"date": "2012-04-20", "close": 1.40712, "volume": 21132358.0}, {"date": "2012-04-23", "close": 1.39728, "volume": 11629285.0}, {"date": "2012-04-24", "close": 1.37268, "volume": 16952665.0}, {"date": "2012-04-26", "close": 1.38744, "volume": 16628731.0}, {"date": "2012-04-27", "close": 1.38744, "volume": 19210413.0}, {"date": "2012-04-30", "close": 1.3776, "volume": 14151134.0}, {"date": "2012-05-01", "close": 1.39236, "volume": 9654864.0}, {"date": "2012-05-02", "close": 1.3776, "volume": 14011117.0}, {"date": "2012-05-03", "close": 1.3776, "volume": 9702899.0}, {"date": "2012-05-04", "close": 1.33332, "volume": 10245903.0}, {"date": "2012-05-07", "close": 1.2792, "volume": 10559637.0}, {"date": "2012-05-08", "close": 1.27428, "volume": 21272817.0}, {"date": "2012-05-09", "close": 1.23984, "volume": 15736701.0}, {"date": "2012-05-10", "close": 1.26936, "volume": 11478478.0}, {"date": "2012-05-11", "close": 1.25952, "volume": 11022012.0}, {"date": "2012-05-14", "close": 1.2546, "volume": 8655012.0}, {"date": "2012-05-15", "close": 1.12668, "volume": 35696836.0}, {"date": "2012-05-16", "close": 1.12176, "volume": 19431687.0}, {"date": "2012-05-17", "close": 1.14144, "volume": 14939785.0}, {"date": "2012-05-18", "close": 1.10208, "volume": 21449975.0}, {"date": "2012-05-21", "close": 1.0824, "volume": 15319448.0}, {"date": "2012-05-22", "close": 1.12176, "volume": 9797923.0}, {"date": "2012-05-23", "close": 1.107, "volume": 10960321.0}, {"date": "2012-05-24", "close": 1.0824, "volume": 8017449.0}, {"date": "2012-05-25", "close": 1.05288, "volume": 10157287.0}, {"date": "2012-05-28", "close": 1.06272, "volume": 10148464.0}, {"date": "2012-05-29", "close": 1.10208, "volume": 9002901.0}, {"date": "2012-05-30", "close": 1.09716, "volume": 8493735.0}, {"date": "2012-05-31", "close": 1.0824, "volume": 8909638.0}, {"date": "2012-06-01", "close": 1.02828, "volume": 8182231.0}, {"date": "2012-06-04", "close": 0.92496, "volume": 24753811.0}, {"date": "2012-06-05", "close": 1.01844, "volume": 34629302.0}, {"date": "2012-06-06", "close": 1.03812, "volume": 19694241.0}, {"date": "2012-06-07", "close": 1.0824, "volume": 19387685.0}, {"date": "2012-06-08", "close": 1.06764, "volume": 48166950.0}, {"date": "2012-06-12", "close": 1.01352, "volume": 25222506.0}, {"date": "2012-06-13", "close": 1.02828, "volume": 13829705.0}, {"date": "2012-06-14", "close": 0.99384, "volume": 13830214.0}, {"date": "2012-06-15", "close": 0.98892, "volume": 7937089.0}, {"date": "2012-06-18", "close": 1.01844, "volume": 11814503.0}, {"date": "2012-06-19", "close": 0.99384, "volume": 6544458.0}, {"date": "2012-06-20", "close": 0.99384, "volume": 12526348.0}, {"date": "2012-06-21", "close": 0.94464, "volume": 11165253.0}, {"date": "2012-06-22", "close": 0.91512, "volume": 7135024.0}, {"date": "2012-06-25", "close": 0.90036, "volume": 10270881.0}, {"date": "2012-06-26", "close": 0.8856, "volume": 6569067.0}, {"date": "2012-06-27", "close": 0.90528, "volume": 15373963.0}, {"date": "2012-06-28", "close": 0.8856, "volume": 9022313.0}, {"date": "2012-06-29", "close": 0.92496, "volume": 8933729.0}, {"date": "2012-07-02", "close": 0.96432, "volume": 12987409.0}, {"date": "2012-07-03", "close": 0.94464, "volume": 3802019.0}, {"date": "2012-07-04", "close": 1.00368, "volume": 8592479.0}, {"date": "2012-07-05", "close": 0.96432, "volume": 17827434.0}, {"date": "2012-07-06", "close": 0.94956, "volume": 5682501.0}, {"date": "2012-07-09", "close": 0.92004, "volume": 4727214.0}, {"date": "2012-07-10", "close": 0.92988, "volume": 12037104.0}, {"date": "2012-07-11", "close": 0.90528, "volume": 10955476.0}, {"date": "2012-07-12", "close": 0.90036, "volume": 17008548.0}, {"date": "2012-07-13", "close": 0.92496, "volume": 9516600.0}, {"date": "2012-07-16", "close": 0.94956, "volume": 10273929.0}, {"date": "2012-07-17", "close": 0.9594, "volume": 13070885.0}, {"date": "2012-07-18", "close": 0.94464, "volume": 8747380.0}, {"date": "2012-07-19", "close": 1.01352, "volume": 17115892.0}, {"date": "2012-07-20", "close": 1.06764, "volume": 21195386.0}, {"date": "2012-07-23", "close": 1.01844, "volume": 15541502.0}, {"date": "2012-07-24", "close": 1.0086, "volume": 11072604.0}, {"date": "2012-07-25", "close": 1.07256, "volume": 21839876.0}, {"date": "2012-07-26", "close": 1.06764, "volume": 12644443.0}, {"date": "2012-07-27", "close": 1.07748, "volume": 12046941.0}, {"date": "2012-07-30", "close": 1.05288, "volume": 13810221.0}, {"date": "2012-07-31", "close": 1.0824, "volume": 19207769.0}, {"date": "2012-08-01", "close": 1.06764, "volume": 8481327.0}, {"date": "2012-08-02", "close": 1.11684, "volume": 12837778.0}, {"date": "2012-08-03", "close": 1.08732, "volume": 11543084.0}, {"date": "2012-08-06", "close": 1.11192, "volume": 6375250.0}, {"date": "2012-08-07", "close": 1.15128, "volume": 11486746.0}, {"date": "2012-08-08", "close": 1.1316, "volume": 8604929.0}, {"date": "2012-08-09", "close": 1.16604, "volume": 12907541.0}, {"date": "2012-08-10", "close": 1.17096, "volume": 14580076.0}, {"date": "2012-08-13", "close": 1.1808, "volume": 10164251.0}, {"date": "2012-08-14", "close": 1.18572, "volume": 8558114.0}, {"date": "2012-08-15", "close": 1.15128, "volume": 12628683.0}, {"date": "2012-08-16", "close": 1.18572, "volume": 10680125.0}, {"date": "2012-08-17", "close": 1.23492, "volume": 19564641.0}, {"date": "2012-08-20", "close": 1.22016, "volume": 11020527.0}, {"date": "2012-08-21", "close": 1.22508, "volume": 7337180.0}, {"date": "2012-08-22", "close": 1.21032, "volume": 5054152.0}, {"date": "2012-08-23", "close": 1.18572, "volume": 16438168.0}, {"date": "2012-08-24", "close": 1.20048, "volume": 5270527.0}, {"date": "2012-08-27", "close": 1.24476, "volume": 9108955.0}, {"date": "2012-08-28", "close": 1.19556, "volume": 11558052.0}, {"date": "2012-08-29", "close": 1.21524, "volume": 8936332.0}, {"date": "2012-08-30", "close": 1.16112, "volume": 9017953.0}, {"date": "2012-08-31", "close": 1.16112, "volume": 7409607.0}, {"date": "2012-09-03", "close": 1.17588, "volume": 5864030.0}, {"date": "2012-09-04", "close": 1.14636, "volume": 6351675.0}, {"date": "2012-09-05", "close": 1.133568, "volume": 9117504.0}, {"date": "2012-09-06", "close": 1.23984, "volume": 16061803.0}, {"date": "2012-09-07", "close": 1.23984, "volume": 8223236.0}, {"date": "2012-09-10", "close": 1.2792, "volume": 12704694.0}, {"date": "2012-09-11", "close": 1.29888, "volume": 8347894.0}, {"date": "2012-09-12", "close": 1.31856, "volume": 9941430.0}, {"date": "2012-09-13", "close": 1.29888, "volume": 5345648.0}, {"date": "2012-09-14", "close": 1.33824, "volume": 10010093.0}, {"date": "2012-09-17", "close": 1.29888, "volume": 7670797.0}, {"date": "2012-09-18", "close": 1.27428, "volume": 10411470.0}, {"date": "2012-09-19", "close": 1.30872, "volume": 12245328.0}, {"date": "2012-09-20", "close": 1.26444, "volume": 9299916.0}, {"date": "2012-09-21", "close": 1.26444, "volume": 5489355.0}, {"date": "2012-09-24", "close": 1.26444, "volume": 9863361.0}, {"date": "2012-09-25", "close": 1.25952, "volume": 5554976.0}, {"date": "2012-09-26", "close": 1.2546, "volume": 10109157.0}, {"date": "2012-09-27", "close": 1.24968, "volume": 4634223.0}, {"date": "2012-09-28", "close": 1.24476, "volume": 3721193.0}, {"date": "2012-10-01", "close": 1.2792, "volume": 8280494.0}, {"date": "2012-10-02", "close": 1.30872, "volume": 5804717.0}, {"date": "2012-10-03", "close": 1.3284, "volume": 6500542.0}, {"date": "2012-10-04", "close": 1.32348, "volume": 6233123.0}, {"date": "2012-10-05", "close": 1.3284, "volume": 4341082.0}, {"date": "2012-10-08", "close": 1.28904, "volume": 2999354.0}, {"date": "2012-10-09", "close": 1.29888, "volume": 4896989.0}, {"date": "2012-10-10", "close": 1.2792, "volume": 9299306.0}, {"date": "2012-10-11", "close": 1.28904, "volume": 3517597.0}, {"date": "2012-10-12", "close": 1.30872, "volume": 4141897.0}, {"date": "2012-10-15", "close": 1.29396, "volume": 3814143.0}, {"date": "2012-10-16", "close": 1.28904, "volume": 4623348.0}, {"date": "2012-10-17", "close": 1.29396, "volume": 3952258.0}, {"date": "2012-10-18", "close": 1.29396, "volume": 6301119.0}, {"date": "2012-10-19", "close": 1.36284, "volume": 11496885.0}, {"date": "2012-10-22", "close": 1.34316, "volume": 8211109.0}, {"date": "2012-10-23", "close": 1.353, "volume": 10535218.0}, {"date": "2012-10-24", "close": 1.36284, "volume": 9811552.0}, {"date": "2012-10-25", "close": 1.34808, "volume": 8045149.0}, {"date": "2012-10-26", "close": 1.3284, "volume": 8449461.0}, {"date": "2012-10-29", "close": 1.3284, "volume": 3430047.0}, {"date": "2012-10-30", "close": 1.3284, "volume": 3449829.0}, {"date": "2012-10-31", "close": 1.35792, "volume": 9972825.0}, {"date": "2012-11-01", "close": 1.34316, "volume": 6298320.0}, {"date": "2012-11-02", "close": 1.36776, "volume": 7757439.0}, {"date": "2012-11-05", "close": 1.35792, "volume": 4912018.0}, {"date": "2012-11-06", "close": 1.3776, "volume": 3973835.0}, {"date": "2012-11-07", "close": 1.39728, "volume": 6498816.0}, {"date": "2012-11-08", "close": 1.4022, "volume": 9304951.0}, {"date": "2012-11-09", "close": 1.40712, "volume": 6267847.0}, {"date": "2012-11-12", "close": 1.3776, "volume": 3136100.0}, {"date": "2012-11-13", "close": 1.33824, "volume": 8831562.0}, {"date": "2012-11-14", "close": 1.33332, "volume": 4377752.0}, {"date": "2012-11-15", "close": 1.33824, "volume": 7757485.0}, {"date": "2012-11-16", "close": 1.33824, "volume": 6424770.0}, {"date": "2012-11-19", "close": 1.3776, "volume": 9345451.0}, {"date": "2012-11-20", "close": 1.41204, "volume": 11317978.0}, {"date": "2012-11-21", "close": 1.38744, "volume": 5701478.0}, {"date": "2012-11-22", "close": 1.41204, "volume": 4046597.0}, {"date": "2012-11-23", "close": 1.3776, "volume": 9923274.0}, {"date": "2012-11-26", "close": 1.4022, "volume": 4059053.0}, {"date": "2012-11-27", "close": 1.4268, "volume": 9813408.0}, {"date": "2012-11-28", "close": 1.40712, "volume": 8601470.0}, {"date": "2012-11-29", "close": 1.41696, "volume": 2317807.0}, {"date": "2012-11-30", "close": 1.41696, "volume": 5616701.0}, {"date": "2012-12-03", "close": 1.4514, "volume": 4038133.0}, {"date": "2012-12-04", "close": 1.4268, "volume": 4738894.0}, {"date": "2012-12-05", "close": 1.4514, "volume": 6668149.0}, {"date": "2012-12-06", "close": 1.41696, "volume": 11191306.0}, {"date": "2012-12-07", "close": 1.41204, "volume": 5244466.0}, {"date": "2012-12-10", "close": 1.43664, "volume": 4988882.0}, {"date": "2012-12-11", "close": 1.47108, "volume": 8624332.0}, {"date": "2012-12-12", "close": 1.51044, "volume": 12313310.0}, {"date": "2012-12-13", "close": 1.51536, "volume": 7343090.0}, {"date": "2012-12-14", "close": 1.51536, "volume": 6097579.0}, {"date": "2012-12-17", "close": 1.49076, "volume": 5645420.0}, {"date": "2012-12-18", "close": 1.49076, "volume": 4117827.0}, {"date": "2012-12-19", "close": 1.49568, "volume": 3546860.0}, {"date": "2012-12-20", "close": 1.48092, "volume": 6120638.0}, {"date": "2012-12-21", "close": 1.44648, "volume": 6993202.0}, {"date": "2012-12-24", "close": 1.45632, "volume": 781361.0}, {"date": "2012-12-27", "close": 1.46616, "volume": 2178047.0}, {"date": "2012-12-28", "close": 1.476, "volume": 2266002.0}, {"date": "2012-12-31", "close": 1.45632, "volume": 1291436.0}, {"date": "2013-01-02", "close": 1.46616, "volume": 4687209.0}, {"date": "2013-01-03", "close": 1.48584, "volume": 6675648.0}, {"date": "2013-01-04", "close": 1.48092, "volume": 4498124.0}, {"date": "2013-01-07", "close": 1.4514, "volume": 3938125.0}, {"date": "2013-01-08", "close": 1.4514, "volume": 2691350.0}, {"date": "2013-01-09", "close": 1.4514, "volume": 3316919.0}, {"date": "2013-01-10", "close": 1.4268, "volume": 10586283.0}, {"date": "2013-01-11", "close": 1.43664, "volume": 4575426.0}, {"date": "2013-01-14", "close": 1.46124, "volume": 3869396.0}, {"date": "2013-01-15", "close": 1.47108, "volume": 5700826.0}, {"date": "2013-01-16", "close": 1.476, "volume": 4821410.0}, {"date": "2013-01-17", "close": 1.46616, "volume": 5662121.0}, {"date": "2013-01-18", "close": 1.43172, "volume": 8417112.0}, {"date": "2013-01-21", "close": 1.30872, "volume": 35554196.0}, {"date": "2013-01-22", "close": 1.3284, "volume": 14825148.0}, {"date": "2013-01-23", "close": 1.353, "volume": 7508939.0}, {"date": "2013-01-24", "close": 1.33824, "volume": 6532232.0}, {"date": "2013-01-25", "close": 1.35792, "volume": 5692709.0}, {"date": "2013-01-29", "close": 1.3776, "volume": 8475976.0}, {"date": "2013-01-30", "close": 1.41696, "volume": 12785860.0}, {"date": "2013-01-31", "close": 1.4022, "volume": 7951746.0}, {"date": "2013-02-01", "close": 1.38744, "volume": 3911677.0}, {"date": "2013-02-04", "close": 1.36776, "volume": 6914931.0}, {"date": "2013-02-05", "close": 1.33332, "volume": 9765342.0}, {"date": "2013-02-06", "close": 1.33824, "volume": 5011374.0}, {"date": "2013-02-07", "close": 1.33332, "volume": 4064854.0}, {"date": "2013-02-08", "close": 1.3284, "volume": 6280954.0}, {"date": "2013-02-11", "close": 1.36776, "volume": 6142860.0}, {"date": "2013-02-12", "close": 1.3776, "volume": 2984105.0}, {"date": "2013-02-13", "close": 1.38252, "volume": 4483565.0}, {"date": "2013-02-14", "close": 1.3776, "volume": 7102095.0}, {"date": "2013-02-15", "close": 1.33824, "volume": 9147723.0}, {"date": "2013-02-18", "close": 1.29396, "volume": 10900887.0}, {"date": "2013-02-19", "close": 1.30872, "volume": 5388707.0}, {"date": "2013-02-20", "close": 1.31364, "volume": 7744212.0}, {"date": "2013-02-21", "close": 1.25952, "volume": 7959382.0}, {"date": "2013-02-22", "close": 1.27428, "volume": 4330470.0}, {"date": "2013-02-25", "close": 1.34808, "volume": 23046682.0}, {"date": "2013-02-26", "close": 1.353, "volume": 16247434.0}, {"date": "2013-02-27", "close": 1.34316, "volume": 3743842.0}, {"date": "2013-02-28", "close": 1.39236, "volume": 9398333.0}, {"date": "2013-03-01", "close": 1.41204, "volume": 9566641.0}, {"date": "2013-03-04", "close": 1.39728, "volume": 10261830.0}, {"date": "2013-03-05", "close": 1.39728, "volume": 7166295.0}, {"date": "2013-03-06", "close": 1.43172, "volume": 9352076.0}, {"date": "2013-03-07", "close": 1.44648, "volume": 12078974.0}, {"date": "2013-03-08", "close": 1.46616, "volume": 8358603.0}, {"date": "2013-03-11", "close": 1.46616, "volume": 8923765.0}, {"date": "2013-03-12", "close": 1.4268, "volume": 8508831.0}, {"date": "2013-03-13", "close": 1.38744, "volume": 8702136.0}, {"date": "2013-03-14", "close": 1.3776, "volume": 18777944.0}, {"date": "2013-03-15", "close": 1.41696, "volume": 5665570.0}, {"date": "2013-03-18", "close": 1.3776, "volume": 8402054.0}, {"date": "2013-03-19", "close": 1.35792, "volume": 6520564.0}, {"date": "2013-03-20", "close": 1.353, "volume": 5988151.0}, {"date": "2013-03-21", "close": 1.37268, "volume": 8061691.0}, {"date": "2013-03-22", "close": 1.39728, "volume": 4341652.0}, {"date": "2013-03-25", "close": 1.36776, "volume": 3805638.0}, {"date": "2013-03-26", "close": 1.39236, "volume": 4842489.0}, {"date": "2013-03-27", "close": 1.40712, "volume": 6165902.0}, {"date": "2013-03-28", "close": 1.38744, "volume": 6530816.0}, {"date": "2013-04-02", "close": 1.39236, "volume": 3913261.0}, {"date": "2013-04-03", "close": 1.38252, "volume": 9565370.0}, {"date": "2013-04-04", "close": 1.34808, "volume": 9810583.0}, {"date": "2013-04-05", "close": 1.34808, "volume": 16706613.0}, {"date": "2013-04-08", "close": 1.34808, "volume": 8520733.0}, {"date": "2013-04-09", "close": 1.39728, "volume": 6475809.0}, {"date": "2013-04-10", "close": 1.4514, "volume": 15151601.0}, {"date": "2013-04-11", "close": 1.44156, "volume": 12724441.0}, {"date": "2013-04-12", "close": 1.4268, "volume": 6464266.0}, {"date": "2013-04-15", "close": 1.40712, "volume": 12132772.0}, {"date": "2013-04-16", "close": 1.36284, "volume": 8654140.0}, {"date": "2013-04-17", "close": 1.38744, "volume": 6721199.0}, {"date": "2013-04-18", "close": 1.353, "volume": 11867606.0}, {"date": "2013-04-19", "close": 1.353, "volume": 7797440.0}, {"date": "2013-04-22", "close": 1.3776, "volume": 6819881.0}, {"date": "2013-04-23", "close": 1.35792, "volume": 5148764.0}, {"date": "2013-04-24", "close": 1.38252, "volume": 5896898.0}, {"date": "2013-04-26", "close": 1.3776, "volume": 4757612.0}, {"date": "2013-04-29", "close": 1.36776, "volume": 1060548.0}, {"date": "2013-04-30", "close": 1.33824, "volume": 7947852.0}, {"date": "2013-05-01", "close": 1.33824, "volume": 3640580.0}, {"date": "2013-05-02", "close": 1.3038, "volume": 8645930.0}, {"date": "2013-05-03", "close": 1.29396, "volume": 5644411.0}, {"date": "2013-05-06", "close": 1.3038, "volume": 3987784.0}, {"date": "2013-05-07", "close": 1.29396, "volume": 9331352.0}, {"date": "2013-05-08", "close": 1.33332, "volume": 5662694.0}, {"date": "2013-05-09", "close": 1.32348, "volume": 6587419.0}, {"date": "2013-05-10", "close": 1.31364, "volume": 3798866.0}, {"date": "2013-05-13", "close": 1.31364, "volume": 4136824.0}, {"date": "2013-05-14", "close": 1.26444, "volume": 6274128.0}, {"date": "2013-05-15", "close": 1.24968, "volume": 4888542.0}, {"date": "2013-05-16", "close": 1.23, "volume": 4827410.0}, {"date": "2013-05-17", "close": 1.2546, "volume": 8070390.0}, {"date": "2013-05-20", "close": 1.23984, "volume": 3544922.0}, {"date": "2013-05-21", "close": 1.24968, "volume": 6255068.0}, {"date": "2013-05-22", "close": 1.24476, "volume": 6178472.0}, {"date": "2013-05-23", "close": 1.19064, "volume": 7617196.0}, {"date": "2013-05-24", "close": 1.19064, "volume": 6704512.0}, {"date": "2013-05-27", "close": 1.1562, "volume": 6960945.0}, {"date": "2013-05-28", "close": 1.14636, "volume": 6822016.0}, {"date": "2013-05-29", "close": 1.16112, "volume": 8814972.0}, {"date": "2013-05-30", "close": 1.14144, "volume": 5921784.0}, {"date": "2013-05-31", "close": 1.19556, "volume": 8529631.0}, {"date": "2013-06-03", "close": 1.13652, "volume": 5826671.0}, {"date": "2013-06-04", "close": 1.16112, "volume": 6453829.0}, {"date": "2013-06-05", "close": 1.1808, "volume": 5989390.0}, {"date": "2013-06-06", "close": 1.15128, "volume": 5110916.0}, {"date": "2013-06-07", "close": 1.1316, "volume": 3094221.0}, {"date": "2013-06-11", "close": 1.1562, "volume": 4526673.0}, {"date": "2013-06-12", "close": 1.15128, "volume": 3683029.0}, {"date": "2013-06-13", "close": 1.09224, "volume": 11102677.0}, {"date": "2013-06-14", "close": 1.16112, "volume": 7986359.0}, {"date": "2013-06-17", "close": 1.1316, "volume": 4596409.0}, {"date": "2013-06-18", "close": 1.13652, "volume": 6608349.0}, {"date": "2013-06-19", "close": 1.1562, "volume": 5472483.0}, {"date": "2013-06-20", "close": 1.16604, "volume": 9550350.0}, {"date": "2013-06-21", "close": 1.1808, "volume": 8832773.0}, {"date": "2013-06-24", "close": 1.09716, "volume": 13367744.0}, {"date": "2013-06-25", "close": 1.11192, "volume": 16033196.0}, {"date": "2013-06-26", "close": 1.09716, "volume": 9258887.0}, {"date": "2013-06-27", "close": 1.14636, "volume": 6757953.0}, {"date": "2013-06-28", "close": 1.11684, "volume": 7601910.0}, {"date": "2013-07-01", "close": 1.107, "volume": 5040481.0}, {"date": "2013-07-02", "close": 1.17096, "volume": 7042927.0}, {"date": "2013-07-03", "close": 1.2054, "volume": 10325044.0}, {"date": "2013-07-04", "close": 1.26936, "volume": 13353753.0}, {"date": "2013-07-05", "close": 1.28904, "volume": 6110441.0}, {"date": "2013-07-08", "close": 1.28904, "volume": 4029251.0}, {"date": "2013-07-09", "close": 1.3284, "volume": 7076674.0}, {"date": "2013-07-10", "close": 1.33332, "volume": 8228138.0}, {"date": "2013-07-11", "close": 1.33332, "volume": 5357150.0}, {"date": "2013-07-12", "close": 1.31856, "volume": 8305941.0}, {"date": "2013-07-15", "close": 1.33824, "volume": 4030279.0}, {"date": "2013-07-16", "close": 1.35792, "volume": 7496812.0}, {"date": "2013-07-17", "close": 1.34808, "volume": 12790061.0}, {"date": "2013-07-18", "close": 1.34808, "volume": 7111917.0}, {"date": "2013-07-19", "close": 1.353, "volume": 3822758.0}, {"date": "2013-07-22", "close": 1.36284, "volume": 2651203.0}, {"date": "2013-07-23", "close": 1.353, "volume": 5406918.0}, {"date": "2013-07-24", "close": 1.36284, "volume": 3728692.0}, {"date": "2013-07-25", "close": 1.33824, "volume": 4903401.0}, {"date": "2013-07-26", "close": 1.31364, "volume": 6011496.0}, {"date": "2013-07-29", "close": 1.30872, "volume": 2426520.0}, {"date": "2013-07-30", "close": 1.3284, "volume": 4420184.0}, {"date": "2013-07-31", "close": 1.31856, "volume": 4187404.0}, {"date": "2013-08-01", "close": 1.32348, "volume": 4399247.0}, {"date": "2013-08-02", "close": 1.34316, "volume": 3244019.0}, {"date": "2013-08-05", "close": 1.3284, "volume": 1617027.0}, {"date": "2013-08-06", "close": 1.31856, "volume": 3232340.0}, {"date": "2013-08-07", "close": 1.28904, "volume": 3812076.0}, {"date": "2013-08-08", "close": 1.31364, "volume": 3766787.0}, {"date": "2013-08-09", "close": 1.29888, "volume": 3497728.0}, {"date": "2013-08-12", "close": 1.29396, "volume": 4363060.0}, {"date": "2013-08-13", "close": 1.31364, "volume": 2581025.0}, {"date": "2013-08-14", "close": 1.33332, "volume": 3796253.0}, {"date": "2013-08-15", "close": 1.33824, "volume": 3019986.0}, {"date": "2013-08-16", "close": 1.3284, "volume": 3000645.0}, {"date": "2013-08-19", "close": 1.33332, "volume": 2167622.0}, {"date": "2013-08-20", "close": 1.353, "volume": 3153505.0}, {"date": "2013-08-21", "close": 1.33824, "volume": 1386826.0}, {"date": "2013-08-22", "close": 1.31364, "volume": 2622601.0}, {"date": "2013-08-23", "close": 1.3776, "volume": 4533422.0}, {"date": "2013-08-26", "close": 1.33332, "volume": 4375064.0}, {"date": "2013-08-27", "close": 1.36284, "volume": 2484279.0}, {"date": "2013-08-28", "close": 1.3284, "volume": 5120990.0}, {"date": "2013-08-29", "close": 1.37268, "volume": 6301059.0}, {"date": "2013-08-30", "close": 1.37268, "volume": 4859340.0}, {"date": "2013-09-02", "close": 1.3776, "volume": 6499678.0}, {"date": "2013-09-03", "close": 1.39236, "volume": 2471371.0}, {"date": "2013-09-04", "close": 1.3776, "volume": 3932835.0}, {"date": "2013-09-05", "close": 1.33824, "volume": 4067966.0}, {"date": "2013-09-06", "close": 1.33332, "volume": 3304527.0}, {"date": "2013-09-09", "close": 1.34316, "volume": 3956181.0}, {"date": "2013-09-10", "close": 1.33332, "volume": 2425127.0}, {"date": "2013-09-11", "close": 1.33824, "volume": 3969297.0}, {"date": "2013-09-12", "close": 1.33332, "volume": 3507955.0}, {"date": "2013-09-13", "close": 1.33824, "volume": 8653810.0}, {"date": "2013-09-16", "close": 1.36776, "volume": 4247895.0}, {"date": "2013-09-17", "close": 1.33332, "volume": 2925776.0}, {"date": "2013-09-18", "close": 1.29396, "volume": 3993904.0}, {"date": "2013-09-19", "close": 1.29888, "volume": 5103235.0}, {"date": "2013-09-20", "close": 1.30872, "volume": 4202540.0}, {"date": "2013-09-23", "close": 1.2792, "volume": 3662962.0}, {"date": "2013-09-24", "close": 1.30872, "volume": 7887347.0}, {"date": "2013-09-25", "close": 1.28904, "volume": 3532591.0}, {"date": "2013-09-26", "close": 1.33824, "volume": 3077902.0}, {"date": "2013-09-27", "close": 1.34316, "volume": 2757907.0}, {"date": "2013-09-30", "close": 1.31364, "volume": 2340220.0}, {"date": "2013-10-01", "close": 1.29888, "volume": 3061065.0}, {"date": "2013-10-02", "close": 1.30872, "volume": 1872642.0}, {"date": "2013-10-03", "close": 1.31856, "volume": 2661738.0}, {"date": "2013-10-04", "close": 1.29888, "volume": 2032294.0}, {"date": "2013-10-07", "close": 1.29888, "volume": 2327011.0}, {"date": "2013-10-08", "close": 1.28904, "volume": 3157951.0}, {"date": "2013-10-09", "close": 1.30872, "volume": 3398113.0}, {"date": "2013-10-10", "close": 1.26936, "volume": 3923562.0}, {"date": "2013-10-11", "close": 1.30872, "volume": 4661934.0}, {"date": "2013-10-14", "close": 1.31364, "volume": 2409170.0}, {"date": "2013-10-15", "close": 1.3284, "volume": 1434998.0}, {"date": "2013-10-16", "close": 1.31856, "volume": 1834116.0}, {"date": "2013-10-17", "close": 1.3284, "volume": 3090030.0}, {"date": "2013-10-18", "close": 1.34808, "volume": 2176451.0}, {"date": "2013-10-21", "close": 1.36776, "volume": 2332876.0}, {"date": "2013-10-22", "close": 1.353, "volume": 2254077.0}, {"date": "2013-10-23", "close": 1.33824, "volume": 2293186.0}, {"date": "2013-10-24", "close": 1.32348, "volume": 1290310.0}, {"date": "2013-10-25", "close": 1.3284, "volume": 1507705.0}, {"date": "2013-10-28", "close": 1.33332, "volume": 4614714.0}, {"date": "2013-10-29", "close": 1.31856, "volume": 1683412.0}, {"date": "2013-10-30", "close": 1.36776, "volume": 6561869.0}, {"date": "2013-10-31", "close": 1.40712, "volume": 6294822.0}, {"date": "2013-11-01", "close": 1.45632, "volume": 6333830.0}, {"date": "2013-11-04", "close": 1.4022, "volume": 4375226.0}, {"date": "2013-11-05", "close": 1.44648, "volume": 2294390.0}, {"date": "2013-11-06", "close": 1.42188, "volume": 3485884.0}, {"date": "2013-11-07", "close": 1.43664, "volume": 3643456.0}, {"date": "2013-11-08", "close": 1.40712, "volume": 2325372.0}, {"date": "2013-11-11", "close": 1.39236, "volume": 1624538.0}, {"date": "2013-11-12", "close": 1.3776, "volume": 2638005.0}, {"date": "2013-11-13", "close": 1.3284, "volume": 4892484.0}, {"date": "2013-11-14", "close": 1.3284, "volume": 3349272.0}, {"date": "2013-11-15", "close": 1.32348, "volume": 3147389.0}, {"date": "2013-11-18", "close": 1.33824, "volume": 3412355.0}, {"date": "2013-11-19", "close": 1.31364, "volume": 3017626.0}, {"date": "2013-11-20", "close": 1.3038, "volume": 3718575.0}, {"date": "2013-11-21", "close": 1.28412, "volume": 3003856.0}, {"date": "2013-11-22", "close": 1.31364, "volume": 3210784.0}, {"date": "2013-11-25", "close": 1.31856, "volume": 1716953.0}, {"date": "2013-11-26", "close": 1.353, "volume": 3756211.0}, {"date": "2013-11-27", "close": 1.30872, "volume": 4371970.0}, {"date": "2013-11-28", "close": 1.3284, "volume": 2672053.0}, {"date": "2013-11-29", "close": 1.32348, "volume": 3309576.0}, {"date": "2013-12-02", "close": 1.3284, "volume": 3762288.0}, {"date": "2013-12-03", "close": 1.35792, "volume": 6066924.0}, {"date": "2013-12-04", "close": 1.353, "volume": 4937915.0}, {"date": "2013-12-05", "close": 1.29888, "volume": 7088508.0}, {"date": "2013-12-06", "close": 1.31364, "volume": 1978258.0}, {"date": "2013-12-09", "close": 1.30872, "volume": 1983707.0}, {"date": "2013-12-10", "close": 1.31856, "volume": 2617993.0}, {"date": "2013-12-11", "close": 1.3038, "volume": 2634474.0}, {"date": "2013-12-12", "close": 1.29888, "volume": 4754832.0}, {"date": "2013-12-13", "close": 1.33824, "volume": 4096321.0}, {"date": "2013-12-16", "close": 1.29888, "volume": 3248671.0}, {"date": "2013-12-17", "close": 1.29396, "volume": 3099374.0}, {"date": "2013-12-18", "close": 1.3038, "volume": 5479619.0}, {"date": "2013-12-19", "close": 1.32348, "volume": 5374269.0}, {"date": "2013-12-20", "close": 1.33824, "volume": 7072898.0}, {"date": "2013-12-23", "close": 1.353, "volume": 3574013.0}, {"date": "2013-12-24", "close": 1.39728, "volume": 3258465.0}, {"date": "2013-12-27", "close": 1.3776, "volume": 1548673.0}, {"date": "2013-12-30", "close": 1.39236, "volume": 3141477.0}, {"date": "2013-12-31", "close": 1.40712, "volume": 3736321.0}, {"date": "2014-01-02", "close": 1.38252, "volume": 3627127.0}, {"date": "2014-01-03", "close": 1.39236, "volume": 2318103.0}, {"date": "2014-01-06", "close": 1.37268, "volume": 2936732.0}, {"date": "2014-01-07", "close": 1.3776, "volume": 1546567.0}, {"date": "2014-01-08", "close": 1.37268, "volume": 5820869.0}, {"date": "2014-01-09", "close": 1.353, "volume": 5136295.0}, {"date": "2014-01-10", "close": 1.36284, "volume": 2064895.0}, {"date": "2014-01-13", "close": 1.36284, "volume": 1948130.0}, {"date": "2014-01-14", "close": 1.3284, "volume": 2868075.0}, {"date": "2014-01-15", "close": 1.3284, "volume": 3974557.0}, {"date": "2014-01-16", "close": 1.353, "volume": 3907909.0}, {"date": "2014-01-17", "close": 1.35792, "volume": 4104815.0}, {"date": "2014-01-20", "close": 1.353, "volume": 3998821.0}, {"date": "2014-01-21", "close": 1.38252, "volume": 3579851.0}, {"date": "2014-01-22", "close": 1.37268, "volume": 4088922.0}, {"date": "2014-01-23", "close": 1.353, "volume": 4363578.0}, {"date": "2014-01-24", "close": 1.38744, "volume": 4801814.0}, {"date": "2014-01-28", "close": 1.34808, "volume": 4618367.0}, {"date": "2014-01-29", "close": 1.41204, "volume": 8920511.0}, {"date": "2014-01-30", "close": 1.38252, "volume": 4588115.0}, {"date": "2014-01-31", "close": 1.4022, "volume": 3704710.0}, {"date": "2014-02-03", "close": 1.41696, "volume": 3229519.0}, {"date": "2014-02-04", "close": 1.39728, "volume": 3927341.0}, {"date": "2014-02-05", "close": 1.36776, "volume": 6603382.0}, {"date": "2014-02-06", "close": 1.40712, "volume": 5454820.0}, {"date": "2014-02-07", "close": 1.40712, "volume": 5682748.0}, {"date": "2014-02-10", "close": 1.43172, "volume": 3555682.0}, {"date": "2014-02-11", "close": 1.45632, "volume": 5034417.0}, {"date": "2014-02-12", "close": 1.48092, "volume": 6502181.0}, {"date": "2014-02-13", "close": 1.48584, "volume": 5197641.0}, {"date": "2014-02-14", "close": 1.51044, "volume": 4547534.0}, {"date": "2014-02-17", "close": 1.5498, "volume": 4721034.0}, {"date": "2014-02-18", "close": 1.50552, "volume": 8502802.0}, {"date": "2014-02-19", "close": 1.53012, "volume": 6895547.0}, {"date": "2014-02-20", "close": 1.53996, "volume": 6597069.0}, {"date": "2014-02-21", "close": 1.5006, "volume": 5172280.0}, {"date": "2014-02-24", "close": 1.63344, "volume": 24836225.0}, {"date": "2014-02-25", "close": 1.5252, "volume": 15683706.0}, {"date": "2014-02-26", "close": 1.5744, "volume": 13010386.0}, {"date": "2014-02-27", "close": 1.599, "volume": 7081909.0}, {"date": "2014-02-28", "close": 1.61376, "volume": 10767143.0}, {"date": "2014-03-03", "close": 1.65312, "volume": 8371924.0}, {"date": "2014-03-04", "close": 1.65312, "volume": 10090508.0}, {"date": "2014-03-05", "close": 1.69248, "volume": 9279528.0}, {"date": "2014-03-06", "close": 1.66788, "volume": 6027784.0}, {"date": "2014-03-07", "close": 1.69248, "volume": 3306207.0}, {"date": "2014-03-10", "close": 1.6728, "volume": 4685591.0}, {"date": "2014-03-11", "close": 1.6482, "volume": 6882867.0}, {"date": "2014-03-12", "close": 1.63344, "volume": 5431464.0}, {"date": "2014-03-13", "close": 1.6974, "volume": 8103380.0}, {"date": "2014-03-14", "close": 1.62852, "volume": 11832025.0}, {"date": "2014-03-17", "close": 1.60392, "volume": 7355898.0}, {"date": "2014-03-18", "close": 1.62852, "volume": 4861482.0}, {"date": "2014-03-19", "close": 1.60884, "volume": 5423613.0}, {"date": "2014-03-20", "close": 1.599, "volume": 6833888.0}, {"date": "2014-03-21", "close": 1.61868, "volume": 5587609.0}, {"date": "2014-03-24", "close": 1.61868, "volume": 3574210.0}, {"date": "2014-03-25", "close": 1.60884, "volume": 3082518.0}, {"date": "2014-03-26", "close": 1.63344, "volume": 9918186.0}, {"date": "2014-03-27", "close": 1.63344, "volume": 3552392.0}, {"date": "2014-03-28", "close": 1.65312, "volume": 8207692.0}, {"date": "2014-03-31", "close": 1.67772, "volume": 3496931.0}, {"date": "2014-04-01", "close": 1.64328, "volume": 6231337.0}, {"date": "2014-04-02", "close": 1.6728, "volume": 5176340.0}, {"date": "2014-04-03", "close": 1.6974, "volume": 4592072.0}, {"date": "2014-04-04", "close": 1.66296, "volume": 7443883.0}, {"date": "2014-04-07", "close": 1.63836, "volume": 4711598.0}, {"date": "2014-04-08", "close": 1.6482, "volume": 8259426.0}, {"date": "2014-04-09", "close": 1.66788, "volume": 5039772.0}, {"date": "2014-04-10", "close": 1.68264, "volume": 4724330.0}, {"date": "2014-04-11", "close": 1.64328, "volume": 6076730.0}, {"date": "2014-04-14", "close": 1.60392, "volume": 8933227.0}, {"date": "2014-04-15", "close": 1.60392, "volume": 4715511.0}, {"date": "2014-04-16", "close": 1.65312, "volume": 6531386.0}, {"date": "2014-04-17", "close": 1.66788, "volume": 5199801.0}, {"date": "2014-04-22", "close": 1.71708, "volume": 6688152.0}, {"date": "2014-04-23", "close": 1.722, "volume": 4946345.0}, {"date": "2014-04-24", "close": 1.7712, "volume": 8318894.0}, {"date": "2014-04-28", "close": 1.73184, "volume": 8498277.0}, {"date": "2014-04-29", "close": 1.70724, "volume": 7571883.0}, {"date": "2014-04-30", "close": 1.68756, "volume": 7317717.0}, {"date": "2014-05-01", "close": 1.67772, "volume": 8980077.0}, {"date": "2014-05-02", "close": 1.65804, "volume": 8073075.0}, {"date": "2014-05-05", "close": 1.67772, "volume": 5526299.0}, {"date": "2014-05-06", "close": 1.65804, "volume": 5092693.0}, {"date": "2014-05-07", "close": 1.66788, "volume": 4881890.0}, {"date": "2014-05-08", "close": 1.6728, "volume": 5361082.0}, {"date": "2014-05-09", "close": 1.65804, "volume": 4247896.0}, {"date": "2014-05-12", "close": 1.6728, "volume": 3733947.0}, {"date": "2014-05-13", "close": 1.67772, "volume": 5474702.0}, {"date": "2014-05-14", "close": 1.68264, "volume": 4580696.0}, {"date": "2014-05-15", "close": 1.68264, "volume": 5043988.0}, {"date": "2014-05-16", "close": 1.68264, "volume": 4996358.0}, {"date": "2014-05-19", "close": 1.65312, "volume": 4658768.0}, {"date": "2014-05-20", "close": 1.65312, "volume": 6364198.0}, {"date": "2014-05-21", "close": 1.61376, "volume": 6548692.0}, {"date": "2014-05-22", "close": 1.63344, "volume": 4738199.0}, {"date": "2014-05-23", "close": 1.63344, "volume": 8400497.0}, {"date": "2014-05-26", "close": 1.64328, "volume": 4295748.0}, {"date": "2014-05-27", "close": 1.63344, "volume": 5835291.0}, {"date": "2014-05-28", "close": 1.63836, "volume": 4283388.0}, {"date": "2014-05-29", "close": 1.64328, "volume": 3691118.0}, {"date": "2014-05-30", "close": 1.62852, "volume": 7084340.0}, {"date": "2014-06-02", "close": 1.66788, "volume": 6232990.0}, {"date": "2014-06-03", "close": 1.63836, "volume": 6043033.0}, {"date": "2014-06-04", "close": 1.65804, "volume": 6513353.0}, {"date": "2014-06-05", "close": 1.65312, "volume": 3031171.0}, {"date": "2014-06-06", "close": 1.66296, "volume": 2703203.0}, {"date": "2014-06-10", "close": 1.65804, "volume": 2704766.0}, {"date": "2014-06-11", "close": 1.6482, "volume": 4084671.0}, {"date": "2014-06-12", "close": 1.6482, "volume": 4989930.0}, {"date": "2014-06-13", "close": 1.69248, "volume": 7991674.0}, {"date": "2014-06-16", "close": 1.68756, "volume": 4057413.0}, {"date": "2014-06-17", "close": 1.67772, "volume": 2922465.0}, {"date": "2014-06-18", "close": 1.6728, "volume": 3598086.0}, {"date": "2014-06-19", "close": 1.70232, "volume": 6356027.0}, {"date": "2014-06-20", "close": 1.69248, "volume": 2958917.0}, {"date": "2014-06-23", "close": 1.6974, "volume": 2252268.0}, {"date": "2014-06-24", "close": 1.70232, "volume": 5075671.0}, {"date": "2014-06-25", "close": 1.68756, "volume": 7952370.0}, {"date": "2014-06-26", "close": 1.6974, "volume": 4804664.0}, {"date": "2014-06-27", "close": 1.67772, "volume": 3134634.0}, {"date": "2014-06-30", "close": 1.65312, "volume": 3481575.0}, {"date": "2014-07-01", "close": 1.67772, "volume": 25460562.0}, {"date": "2014-07-02", "close": 1.6728, "volume": 4622150.0}, {"date": "2014-07-03", "close": 1.65804, "volume": 4168060.0}, {"date": "2014-07-04", "close": 1.66296, "volume": 2229206.0}, {"date": "2014-07-07", "close": 1.64328, "volume": 3243401.0}, {"date": "2014-07-08", "close": 1.60392, "volume": 12633184.0}, {"date": "2014-07-09", "close": 1.63344, "volume": 9248633.0}, {"date": "2014-07-10", "close": 1.61376, "volume": 6143298.0}, {"date": "2014-07-11", "close": 1.61376, "volume": 5464617.0}, {"date": "2014-07-14", "close": 1.63344, "volume": 6036599.0}, {"date": "2014-07-15", "close": 1.67772, "volume": 9341453.0}, {"date": "2014-07-16", "close": 1.68264, "volume": 10637786.0}, {"date": "2014-07-17", "close": 1.71216, "volume": 10508739.0}, {"date": "2014-07-18", "close": 1.70724, "volume": 4658804.0}, {"date": "2014-07-21", "close": 1.73184, "volume": 6227864.0}, {"date": "2014-07-22", "close": 1.73676, "volume": 9214392.0}, {"date": "2014-07-23", "close": 1.73184, "volume": 4921639.0}, {"date": "2014-07-24", "close": 1.73184, "volume": 5292275.0}, {"date": "2014-07-25", "close": 1.73676, "volume": 5691564.0}, {"date": "2014-07-28", "close": 1.73184, "volume": 1216423.0}, {"date": "2014-07-29", "close": 1.67772, "volume": 9784795.0}, {"date": "2014-07-30", "close": 1.66788, "volume": 13215337.0}, {"date": "2014-07-31", "close": 1.66788, "volume": 5576806.0}, {"date": "2014-08-01", "close": 1.66788, "volume": 8394198.0}, {"date": "2014-08-04", "close": 1.63836, "volume": 5237989.0}, {"date": "2014-08-05", "close": 1.62852, "volume": 8150753.0}, {"date": "2014-08-06", "close": 1.63836, "volume": 6618326.0}, {"date": "2014-08-07", "close": 1.6236, "volume": 4120126.0}, {"date": "2014-08-08", "close": 1.60392, "volume": 7036423.0}, {"date": "2014-08-11", "close": 1.60392, "volume": 3484802.0}, {"date": "2014-08-12", "close": 1.60884, "volume": 4947375.0}, {"date": "2014-08-13", "close": 1.6236, "volume": 3876697.0}, {"date": "2014-08-14", "close": 1.6482, "volume": 6525575.0}, {"date": "2014-08-15", "close": 1.65312, "volume": 5431532.0}, {"date": "2014-08-18", "close": 1.66788, "volume": 4084729.0}, {"date": "2014-08-19", "close": 1.6728, "volume": 5664991.0}, {"date": "2014-08-20", "close": 1.68264, "volume": 2144149.0}, {"date": "2014-08-21", "close": 1.68264, "volume": 3581968.0}, {"date": "2014-08-22", "close": 1.66296, "volume": 9226773.0}, {"date": "2014-08-25", "close": 1.65804, "volume": 7950965.0}, {"date": "2014-08-26", "close": 1.59408, "volume": 17386468.0}, {"date": "2014-08-27", "close": 1.60392, "volume": 7670096.0}, {"date": "2014-08-28", "close": 1.60392, "volume": 7059236.0}, {"date": "2014-08-29", "close": 1.599, "volume": 4136684.0}, {"date": "2014-09-01", "close": 1.59408, "volume": 2540422.0}, {"date": "2014-09-02", "close": 1.61868, "volume": 2439858.0}, {"date": "2014-09-03", "close": 1.61376, "volume": 5729088.0}, {"date": "2014-09-04", "close": 1.61376, "volume": 4953107.0}, {"date": "2014-09-05", "close": 1.58424, "volume": 6989528.0}, {"date": "2014-09-08", "close": 1.53012, "volume": 6599711.0}, {"date": "2014-09-09", "close": 1.5498, "volume": 3018762.0}, {"date": "2014-09-10", "close": 1.53996, "volume": 5528379.0}, {"date": "2014-09-11", "close": 1.5006, "volume": 4991945.0}, {"date": "2014-09-12", "close": 1.49568, "volume": 5562692.0}, {"date": "2014-09-15", "close": 1.4514, "volume": 5961705.0}, {"date": "2014-09-16", "close": 1.47108, "volume": 7285792.0}, {"date": "2014-09-17", "close": 1.46616, "volume": 3766507.0}, {"date": "2014-09-18", "close": 1.47108, "volume": 6383331.0}, {"date": "2014-09-19", "close": 1.49076, "volume": 3080412.0}, {"date": "2014-09-22", "close": 1.46124, "volume": 4528729.0}, {"date": "2014-09-23", "close": 1.4514, "volume": 5005516.0}, {"date": "2014-09-24", "close": 1.4514, "volume": 7020193.0}, {"date": "2014-09-25", "close": 1.43172, "volume": 3606434.0}, {"date": "2014-09-26", "close": 1.38252, "volume": 10095119.0}, {"date": "2014-09-29", "close": 1.3776, "volume": 8990924.0}, {"date": "2014-09-30", "close": 1.38744, "volume": 5878677.0}, {"date": "2014-10-01", "close": 1.40712, "volume": 5210492.0}, {"date": "2014-10-02", "close": 1.37268, "volume": 5927622.0}, {"date": "2014-10-03", "close": 1.35792, "volume": 9509107.0}, {"date": "2014-10-06", "close": 1.38252, "volume": 6209246.0}, {"date": "2014-10-07", "close": 1.40712, "volume": 15277017.0}, {"date": "2014-10-08", "close": 1.3776, "volume": 5321983.0}, {"date": "2014-10-09", "close": 1.37268, "volume": 7134933.0}, {"date": "2014-10-10", "close": 1.26936, "volume": 17257253.0}, {"date": "2014-10-13", "close": 1.29888, "volume": 8048065.0}, {"date": "2014-10-14", "close": 1.2792, "volume": 9785873.0}, {"date": "2014-10-15", "close": 1.23492, "volume": 12391971.0}, {"date": "2014-10-16", "close": 1.23492, "volume": 19938720.0}, {"date": "2014-10-17", "close": 1.26936, "volume": 7374812.0}, {"date": "2014-10-20", "close": 1.2546, "volume": 4663624.0}, {"date": "2014-10-21", "close": 1.25952, "volume": 5583894.0}, {"date": "2014-10-22", "close": 1.29396, "volume": 10731404.0}, {"date": "2014-10-23", "close": 1.25952, "volume": 4759116.0}, {"date": "2014-10-24", "close": 1.2792, "volume": 10768364.0}, {"date": "2014-10-27", "close": 1.3038, "volume": 13528069.0}, {"date": "2014-10-28", "close": 1.21524, "volume": 28319047.0}, {"date": "2014-10-29", "close": 1.19556, "volume": 10264282.0}, {"date": "2014-10-30", "close": 1.16604, "volume": 8335653.0}, {"date": "2014-10-31", "close": 1.14636, "volume": 9740903.0}, {"date": "2014-11-03", "close": 1.14144, "volume": 6043893.0}, {"date": "2014-11-04", "close": 1.15128, "volume": 5492201.0}, {"date": "2014-11-05", "close": 1.08732, "volume": 10978461.0}, {"date": "2014-11-06", "close": 1.11192, "volume": 7491171.0}, {"date": "2014-11-07", "close": 1.11684, "volume": 9458069.0}, {"date": "2014-11-10", "close": 1.14636, "volume": 5728131.0}, {"date": "2014-11-11", "close": 1.11684, "volume": 6167565.0}, {"date": "2014-11-12", "close": 1.08732, "volume": 3820152.0}, {"date": "2014-11-13", "close": 1.07748, "volume": 4532632.0}, {"date": "2014-11-14", "close": 1.04796, "volume": 5875345.0}, {"date": "2014-11-17", "close": 1.05288, "volume": 4859626.0}, {"date": "2014-11-18", "close": 1.0332, "volume": 5843934.0}, {"date": "2014-11-19", "close": 1.00368, "volume": 6141417.0}, {"date": "2014-11-20", "close": 0.99876, "volume": 12354960.0}, {"date": "2014-11-21", "close": 1.0824, "volume": 7622261.0}, {"date": "2014-11-24", "close": 1.09716, "volume": 8178099.0}, {"date": "2014-11-25", "close": 1.0332, "volume": 13521295.0}, {"date": "2014-11-26", "close": 1.06764, "volume": 10957446.0}, {"date": "2014-11-27", "close": 1.06272, "volume": 8828095.0}, {"date": "2014-11-28", "close": 1.0086, "volume": 16837081.0}, {"date": "2014-12-01", "close": 0.9594, "volume": 12671495.0}, {"date": "2014-12-02", "close": 0.97908, "volume": 14193785.0}, {"date": "2014-12-03", "close": 0.94956, "volume": 14247838.0}, {"date": "2014-12-04", "close": 0.92496, "volume": 13807877.0}, {"date": "2014-12-05", "close": 0.9102, "volume": 8175845.0}, {"date": "2014-12-08", "close": 0.92496, "volume": 4585135.0}, {"date": "2014-12-09", "close": 0.88068, "volume": 13004856.0}, {"date": "2014-12-10", "close": 0.88068, "volume": 6721619.0}, {"date": "2014-12-11", "close": 0.87084, "volume": 11388429.0}, {"date": "2014-12-12", "close": 0.861, "volume": 5535558.0}, {"date": "2014-12-15", "close": 0.87576, "volume": 9565138.0}, {"date": "2014-12-16", "close": 0.89544, "volume": 5261341.0}, {"date": "2014-12-17", "close": 0.9102, "volume": 11879338.0}, {"date": "2014-12-18", "close": 0.92496, "volume": 10436600.0}, {"date": "2014-12-19", "close": 0.98892, "volume": 12092371.0}, {"date": "2014-12-22", "close": 1.04796, "volume": 8509885.0}, {"date": "2014-12-23", "close": 1.0332, "volume": 7635950.0}, {"date": "2014-12-24", "close": 1.01844, "volume": 1964742.0}, {"date": "2014-12-29", "close": 1.03812, "volume": 4313610.0}, {"date": "2014-12-30", "close": 1.01352, "volume": 3656458.0}, {"date": "2014-12-31", "close": 1.02828, "volume": 1511113.0}, {"date": "2015-01-02", "close": 1.0332, "volume": 2649885.0}, {"date": "2015-01-05", "close": 1.09224, "volume": 7198343.0}, {"date": "2015-01-06", "close": 1.02828, "volume": 8046256.0}, {"date": "2015-01-07", "close": 0.9594, "volume": 10252835.0}, {"date": "2015-01-08", "close": 0.984, "volume": 9684562.0}, {"date": "2015-01-09", "close": 1.03812, "volume": 6210592.0}, {"date": "2015-01-12", "close": 0.98892, "volume": 12823516.0}, {"date": "2015-01-13", "close": 0.984, "volume": 10618686.0}, {"date": "2015-01-14", "close": 0.97416, "volume": 9023401.0}, {"date": "2015-01-15", "close": 0.984, "volume": 11534002.0}, {"date": "2015-01-16", "close": 0.95448, "volume": 12030694.0}, {"date": "2015-01-19", "close": 0.92988, "volume": 9732173.0}, {"date": "2015-01-20", "close": 0.87576, "volume": 8950082.0}, {"date": "2015-01-21", "close": 0.8856, "volume": 11751738.0}, {"date": "2015-01-22", "close": 0.92004, "volume": 8933651.0}, {"date": "2015-01-23", "close": 0.93972, "volume": 3949492.0}, {"date": "2015-01-27", "close": 0.92496, "volume": 10294949.0}, {"date": "2015-01-28", "close": 0.91512, "volume": 8216226.0}, {"date": "2015-01-29", "close": 0.8856, "volume": 12179131.0}, {"date": "2015-01-30", "close": 0.94464, "volume": 8050208.0}, {"date": "2015-02-02", "close": 0.99384, "volume": 15543868.0}, {"date": "2015-02-03", "close": 1.148328, "volume": 27086196.0}, {"date": "2015-02-04", "close": 1.1562, "volume": 33138271.0}, {"date": "2015-02-05", "close": 1.12176, "volume": 11706364.0}, {"date": "2015-02-06", "close": 1.15128, "volume": 9530623.0}, {"date": "2015-02-09", "close": 1.1316, "volume": 6515070.0}, {"date": "2015-02-10", "close": 1.12176, "volume": 2802303.0}, {"date": "2015-02-11", "close": 1.07748, "volume": 7197989.0}, {"date": "2015-02-12", "close": 1.06272, "volume": 5384036.0}, {"date": "2015-02-13", "close": 1.09224, "volume": 5237908.0}, {"date": "2015-02-16", "close": 1.11192, "volume": 4507695.0}, {"date": "2015-02-17", "close": 1.09716, "volume": 3217836.0}, {"date": "2015-02-18", "close": 1.1316, "volume": 7340233.0}, {"date": "2015-02-19", "close": 1.13652, "volume": 6670741.0}, {"date": "2015-02-20", "close": 1.11192, "volume": 5219161.0}, {"date": "2015-02-23", "close": 1.09716, "volume": 4301010.0}, {"date": "2015-02-24", "close": 1.0824, "volume": 5726562.0}, {"date": "2015-02-25", "close": 1.07256, "volume": 6773113.0}, {"date": "2015-02-26", "close": 1.0578, "volume": 5184860.0}, {"date": "2015-02-27", "close": 1.04304, "volume": 13164137.0}, {"date": "2015-03-02", "close": 1.05288, "volume": 6021485.0}, {"date": "2015-03-03", "close": 1.02828, "volume": 3873069.0}, {"date": "2015-03-04", "close": 1.0332, "volume": 5632903.0}, {"date": "2015-03-05", "close": 1.04796, "volume": 4406945.0}, {"date": "2015-03-06", "close": 1.0086, "volume": 5885118.0}, {"date": "2015-03-09", "close": 0.984, "volume": 5646867.0}, {"date": "2015-03-10", "close": 0.97416, "volume": 3779653.0}, {"date": "2015-03-11", "close": 0.97908, "volume": 14318770.0}, {"date": "2015-03-12", "close": 0.97416, "volume": 5565443.0}, {"date": "2015-03-13", "close": 0.99384, "volume": 8686412.0}, {"date": "2015-03-16", "close": 0.97416, "volume": 9324617.0}, {"date": "2015-03-17", "close": 0.97416, "volume": 3162527.0}, {"date": "2015-03-18", "close": 0.9594, "volume": 5661395.0}, {"date": "2015-03-19", "close": 0.984, "volume": 5803187.0}, {"date": "2015-03-20", "close": 0.98892, "volume": 5333953.0}, {"date": "2015-03-23", "close": 1.01352, "volume": 7755746.0}, {"date": "2015-03-24", "close": 1.01352, "volume": 5277567.0}, {"date": "2015-03-25", "close": 1.01352, "volume": 6928271.0}, {"date": "2015-03-26", "close": 1.06272, "volume": 9495177.0}, {"date": "2015-03-27", "close": 1.06272, "volume": 6184416.0}, {"date": "2015-03-30", "close": 1.00368, "volume": 9801036.0}, {"date": "2015-03-31", "close": 0.99876, "volume": 8495403.0}, {"date": "2015-04-01", "close": 1.00368, "volume": 7922171.0}, {"date": "2015-04-02", "close": 1.02336, "volume": 3093010.0}, {"date": "2015-04-07", "close": 1.06272, "volume": 8367411.0}, {"date": "2015-04-08", "close": 1.12668, "volume": 17304737.0}, {"date": "2015-04-09", "close": 1.09224, "volume": 16379010.0}, {"date": "2015-04-10", "close": 1.107, "volume": 5999500.0}, {"date": "2015-04-13", "close": 1.07256, "volume": 8802870.0}, {"date": "2015-04-14", "close": 1.0824, "volume": 5497842.0}, {"date": "2015-04-15", "close": 1.09224, "volume": 9032310.0}, {"date": "2015-04-16", "close": 1.17588, "volume": 16229758.0}, {"date": "2015-04-17", "close": 1.15128, "volume": 7912126.0}, {"date": "2015-04-20", "close": 1.12176, "volume": 4678076.0}, {"date": "2015-04-21", "close": 1.107, "volume": 4154711.0}, {"date": "2015-04-22", "close": 1.11684, "volume": 9897584.0}, {"date": "2015-04-23", "close": 1.16112, "volume": 6895105.0}, {"date": "2015-04-24", "close": 1.1562, "volume": 11620610.0}, {"date": "2015-04-27", "close": 1.17096, "volume": 3941709.0}, {"date": "2015-04-28", "close": 1.13652, "volume": 6020515.0}, {"date": "2015-04-29", "close": 1.15128, "volume": 7958854.0}, {"date": "2015-04-30", "close": 1.09224, "volume": 9829790.0}, {"date": "2015-05-01", "close": 1.11684, "volume": 6848466.0}, {"date": "2015-05-04", "close": 1.14144, "volume": 6187060.0}, {"date": "2015-05-05", "close": 1.1316, "volume": 4310678.0}, {"date": "2015-05-06", "close": 1.11192, "volume": 4772250.0}, {"date": "2015-05-07", "close": 1.10208, "volume": 3447617.0}, {"date": "2015-05-08", "close": 1.09716, "volume": 7699058.0}, {"date": "2015-05-11", "close": 1.07748, "volume": 7445231.0}, {"date": "2015-05-12", "close": 1.11192, "volume": 6100263.0}, {"date": "2015-05-13", "close": 1.12668, "volume": 4641167.0}, {"date": "2015-05-14", "close": 1.13652, "volume": 3226207.0}, {"date": "2015-05-15", "close": 1.12176, "volume": 4620144.0}, {"date": "2015-05-18", "close": 1.12176, "volume": 4895227.0}, {"date": "2015-05-19", "close": 1.0824, "volume": 5554813.0}, {"date": "2015-05-20", "close": 1.04796, "volume": 9574527.0}, {"date": "2015-05-21", "close": 1.05288, "volume": 6441535.0}, {"date": "2015-05-22", "close": 1.07256, "volume": 4616972.0}, {"date": "2015-05-25", "close": 1.09716, "volume": 3712494.0}, {"date": "2015-05-26", "close": 1.12176, "volume": 4042297.0}, {"date": "2015-05-27", "close": 1.11192, "volume": 3148608.0}, {"date": "2015-05-28", "close": 1.11192, "volume": 3675733.0}, {"date": "2015-05-29", "close": 1.0824, "volume": 8743016.0}, {"date": "2015-06-01", "close": 1.0578, "volume": 6122647.0}, {"date": "2015-06-02", "close": 1.0332, "volume": 4733180.0}, {"date": "2015-06-03", "close": 1.02828, "volume": 5959927.0}, {"date": "2015-06-04", "close": 1.03812, "volume": 5280614.0}, {"date": "2015-06-05", "close": 1.05288, "volume": 5174508.0}, {"date": "2015-06-09", "close": 1.03812, "volume": 3139040.0}, {"date": "2015-06-10", "close": 1.04796, "volume": 4199024.0}, {"date": "2015-06-11", "close": 1.06764, "volume": 2920107.0}, {"date": "2015-06-12", "close": 1.05288, "volume": 4615087.0}, {"date": "2015-06-15", "close": 1.02336, "volume": 6526460.0}, {"date": "2015-06-16", "close": 1.01352, "volume": 3578471.0}, {"date": "2015-06-17", "close": 1.0332, "volume": 3937015.0}, {"date": "2015-06-18", "close": 1.01844, "volume": 5365500.0}, {"date": "2015-06-19", "close": 1.0332, "volume": 20151053.0}, {"date": "2015-06-22", "close": 1.0332, "volume": 2176710.0}, {"date": "2015-06-23", "close": 1.03812, "volume": 5015822.0}, {"date": "2015-06-24", "close": 1.05288, "volume": 4136451.0}, {"date": "2015-06-25", "close": 1.04304, "volume": 3514030.0}, {"date": "2015-06-26", "close": 1.02828, "volume": 6918813.0}, {"date": "2015-06-29", "close": 1.03812, "volume": 3994485.0}, {"date": "2015-06-30", "close": 1.0332, "volume": 6830220.0}, {"date": "2015-07-01", "close": 1.01352, "volume": 3736025.0}, {"date": "2015-07-02", "close": 1.0086, "volume": 4200965.0}, {"date": "2015-07-03", "close": 0.97908, "volume": 6004953.0}, {"date": "2015-07-06", "close": 0.96432, "volume": 7306006.0}, {"date": "2015-07-07", "close": 0.95448, "volume": 8791897.0}, {"date": "2015-07-08", "close": 0.92988, "volume": 3735548.0}, {"date": "2015-07-09", "close": 0.94956, "volume": 7872032.0}, {"date": "2015-07-10", "close": 0.93972, "volume": 9638106.0}, {"date": "2015-07-13", "close": 0.92004, "volume": 2407493.0}, {"date": "2015-07-14", "close": 0.92496, "volume": 3509482.0}, {"date": "2015-07-15", "close": 0.95448, "volume": 4606093.0}, {"date": "2015-07-16", "close": 0.94464, "volume": 3325149.0}, {"date": "2015-07-17", "close": 0.92496, "volume": 2268686.0}, {"date": "2015-07-20", "close": 0.92004, "volume": 2288743.0}, {"date": "2015-07-21", "close": 0.92988, "volume": 2912965.0}, {"date": "2015-07-22", "close": 0.9102, "volume": 8303648.0}, {"date": "2015-07-23", "close": 0.90036, "volume": 2619059.0}, {"date": "2015-07-24", "close": 0.90036, "volume": 4825936.0}, {"date": "2015-07-27", "close": 0.90036, "volume": 1670277.0}, {"date": "2015-07-28", "close": 0.89544, "volume": 3266350.0}, {"date": "2015-07-29", "close": 0.90528, "volume": 4258669.0}, {"date": "2015-07-30", "close": 0.94956, "volume": 8618397.0}, {"date": "2015-07-31", "close": 0.9594, "volume": 4208198.0}, {"date": "2015-08-03", "close": 0.90528, "volume": 8131944.0}, {"date": "2015-08-04", "close": 0.92496, "volume": 10666413.0}, {"date": "2015-08-05", "close": 0.92004, "volume": 6237741.0}, {"date": "2015-08-06", "close": 0.90036, "volume": 3198418.0}, {"date": "2015-08-07", "close": 0.89052, "volume": 3351110.0}, {"date": "2015-08-10", "close": 0.8856, "volume": 2028681.0}, {"date": "2015-08-11", "close": 0.88068, "volume": 3147465.0}, {"date": "2015-08-12", "close": 0.85608, "volume": 8170119.0}, {"date": "2015-08-13", "close": 0.81672, "volume": 14466835.0}, {"date": "2015-08-14", "close": 0.8118, "volume": 6539551.0}, {"date": "2015-08-17", "close": 0.79212, "volume": 3602196.0}, {"date": "2015-08-18", "close": 0.74784, "volume": 9153391.0}, {"date": "2015-08-19", "close": 0.76752, "volume": 7029892.0}, {"date": "2015-08-20", "close": 0.70848, "volume": 6172069.0}, {"date": "2015-08-21", "close": 0.70848, "volume": 9307915.0}, {"date": "2015-08-24", "close": 0.66912, "volume": 7128626.0}, {"date": "2015-08-25", "close": 0.67896, "volume": 12991975.0}, {"date": "2015-08-26", "close": 0.64944, "volume": 10693187.0}, {"date": "2015-08-27", "close": 0.65928, "volume": 6907337.0}, {"date": "2015-08-28", "close": 0.6888, "volume": 10241308.0}, {"date": "2015-08-31", "close": 0.65928, "volume": 12963555.0}, {"date": "2015-09-01", "close": 0.62484, "volume": 12593473.0}, {"date": "2015-09-02", "close": 0.615, "volume": 9081485.0}, {"date": "2015-09-03", "close": 0.60516, "volume": 5523179.0}, {"date": "2015-09-04", "close": 0.60516, "volume": 8156551.0}, {"date": "2015-09-07", "close": 0.57072, "volume": 8538376.0}, {"date": "2015-09-08", "close": 0.58548, "volume": 14148151.0}, {"date": "2015-09-09", "close": 0.60024, "volume": 9337951.0}, {"date": "2015-09-10", "close": 0.5904, "volume": 22751351.0}, {"date": "2015-09-11", "close": 0.57072, "volume": 11607811.0}, {"date": "2015-09-14", "close": 0.52644, "volume": 12048333.0}, {"date": "2015-09-15", "close": 0.51168, "volume": 14977695.0}, {"date": "2015-09-16", "close": 0.53136, "volume": 9865937.0}, {"date": "2015-09-17", "close": 0.56088, "volume": 8606343.0}, {"date": "2015-09-18", "close": 0.53136, "volume": 12824410.0}, {"date": "2015-09-21", "close": 0.5166, "volume": 10894140.0}, {"date": "2015-09-22", "close": 0.52644, "volume": 6576375.0}, {"date": "2015-09-23", "close": 0.51168, "volume": 5406642.0}, {"date": "2015-09-24", "close": 0.52152, "volume": 7309622.0}, {"date": "2015-09-25", "close": 0.5166, "volume": 4340801.0}, {"date": "2015-09-28", "close": 0.50676, "volume": 4332387.0}, {"date": "2015-09-29", "close": 0.46248, "volume": 11820595.0}, {"date": "2015-09-30", "close": 0.44772, "volume": 15081557.0}, {"date": "2015-10-01", "close": 0.46248, "volume": 11788342.0}, {"date": "2015-10-02", "close": 0.45264, "volume": 7175943.0}, {"date": "2015-10-05", "close": 0.47232, "volume": 5440245.0}, {"date": "2015-10-06", "close": 0.47724, "volume": 8954793.0}, {"date": "2015-10-07", "close": 0.5166, "volume": 12200927.0}, {"date": "2015-10-08", "close": 0.52152, "volume": 9855234.0}, {"date": "2015-10-09", "close": 0.60024, "volume": 26996769.0}, {"date": "2015-10-12", "close": 0.5904, "volume": 10680069.0}, {"date": "2015-10-13", "close": 0.60024, "volume": 11894832.0}, {"date": "2015-10-14", "close": 0.58548, "volume": 6219629.0}, {"date": "2015-10-15", "close": 0.61992, "volume": 8068504.0}, {"date": "2015-10-16", "close": 0.6396, "volume": 8001126.0}, {"date": "2015-10-19", "close": 0.64944, "volume": 6120902.0}, {"date": "2015-10-20", "close": 0.62484, "volume": 7794280.0}, {"date": "2015-10-21", "close": 0.62976, "volume": 2619916.0}, {"date": "2015-10-22", "close": 0.65436, "volume": 14469336.0}, {"date": "2015-10-23", "close": 0.67404, "volume": 19366599.0}, {"date": "2015-10-26", "close": 0.67404, "volume": 12804198.0}, {"date": "2015-10-27", "close": 0.62484, "volume": 13206805.0}, {"date": "2015-10-28", "close": 0.64452, "volume": 9645997.0}, {"date": "2015-10-29", "close": 0.63468, "volume": 13750963.0}, {"date": "2015-10-30", "close": 0.62976, "volume": 5255571.0}, {"date": "2015-11-02", "close": 0.615, "volume": 2650165.0}, {"date": "2015-11-03", "close": 0.61992, "volume": 3557188.0}, {"date": "2015-11-04", "close": 0.62976, "volume": 8248548.0}, {"date": "2015-11-05", "close": 0.6396, "volume": 4376245.0}, {"date": "2015-11-06", "close": 0.63468, "volume": 4149533.0}, {"date": "2015-11-09", "close": 0.62976, "volume": 5267298.0}, {"date": "2015-11-10", "close": 0.65928, "volume": 7180195.0}, {"date": "2015-11-11", "close": 0.65436, "volume": 5983963.0}, {"date": "2015-11-12", "close": 0.62976, "volume": 4688121.0}, {"date": "2015-11-13", "close": 0.58056, "volume": 8487726.0}, {"date": "2015-11-16", "close": 0.57072, "volume": 5002297.0}, {"date": "2015-11-17", "close": 0.59532, "volume": 7360723.0}, {"date": "2015-11-18", "close": 0.57072, "volume": 4508522.0}, {"date": "2015-11-19", "close": 0.57564, "volume": 4962482.0}, {"date": "2015-11-20", "close": 0.55104, "volume": 11748079.0}, {"date": "2015-11-23", "close": 0.53628, "volume": 6629877.0}, {"date": "2015-11-24", "close": 0.53136, "volume": 4248730.0}, {"date": "2015-11-25", "close": 0.53136, "volume": 6840123.0}, {"date": "2015-11-26", "close": 0.5166, "volume": 3250886.0}, {"date": "2015-11-27", "close": 0.52644, "volume": 2183173.0}, {"date": "2015-11-30", "close": 0.50676, "volume": 5898815.0}, {"date": "2015-12-01", "close": 0.5166, "volume": 17958542.0}, {"date": "2015-12-02", "close": 0.5166, "volume": 3652022.0}, {"date": "2015-12-03", "close": 0.50676, "volume": 7932997.0}, {"date": "2015-12-04", "close": 0.50676, "volume": 5378762.0}, {"date": "2015-12-07", "close": 0.45756, "volume": 8061501.0}, {"date": "2015-12-08", "close": 0.43296, "volume": 9462621.0}, {"date": "2015-12-09", "close": 0.42804, "volume": 8993273.0}, {"date": "2015-12-10", "close": 0.42312, "volume": 5209304.0}, {"date": "2015-12-11", "close": 0.4182, "volume": 3731824.0}, {"date": "2015-12-14", "close": 0.43788, "volume": 14251126.0}, {"date": "2015-12-15", "close": 0.42804, "volume": 6150075.0}, {"date": "2015-12-16", "close": 0.44772, "volume": 5604399.0}, {"date": "2015-12-17", "close": 0.42804, "volume": 9500761.0}, {"date": "2015-12-18", "close": 0.43788, "volume": 8162322.0}, {"date": "2015-12-21", "close": 0.45756, "volume": 2977741.0}, {"date": "2015-12-22", "close": 0.44772, "volume": 2731838.0}, {"date": "2015-12-23", "close": 0.47724, "volume": 3071256.0}, {"date": "2015-12-24", "close": 0.52152, "volume": 6553154.0}, {"date": "2015-12-29", "close": 0.47232, "volume": 6064126.0}, {"date": "2015-12-30", "close": 0.49692, "volume": 2892146.0}, {"date": "2015-12-31", "close": 0.48216, "volume": 1699024.0}, {"date": "2016-01-04", "close": 0.51168, "volume": 3560909.0}, {"date": "2016-01-05", "close": 0.492, "volume": 4523283.0}, {"date": "2016-01-06", "close": 0.48708, "volume": 3499639.0}, {"date": "2016-01-07", "close": 0.46248, "volume": 5778814.0}, {"date": "2016-01-08", "close": 0.45264, "volume": 5715572.0}, {"date": "2016-01-11", "close": 0.42312, "volume": 4967195.0}, {"date": "2016-01-12", "close": 0.37884, "volume": 12756352.0}, {"date": "2016-01-13", "close": 0.42804, "volume": 10423373.0}, {"date": "2016-01-14", "close": 0.40836, "volume": 8401103.0}, {"date": "2016-01-15", "close": 0.40344, "volume": 5866566.0}, {"date": "2016-01-18", "close": 0.3936, "volume": 10478335.0}, {"date": "2016-01-19", "close": 0.3936, "volume": 5158445.0}, {"date": "2016-01-20", "close": 0.34932, "volume": 11190495.0}, {"date": "2016-01-21", "close": 0.3444, "volume": 6454822.0}, {"date": "2016-01-22", "close": 0.36408, "volume": 4951336.0}, {"date": "2016-01-25", "close": 0.40344, "volume": 14852689.0}, {"date": "2016-01-27", "close": 0.37884, "volume": 6970599.0}, {"date": "2016-01-28", "close": 0.36408, "volume": 15857444.0}, {"date": "2016-01-29", "close": 0.369, "volume": 11925192.0}, {"date": "2016-02-01", "close": 0.36408, "volume": 8657052.0}, {"date": "2016-02-02", "close": 0.37884, "volume": 7243123.0}, {"date": "2016-02-03", "close": 0.369, "volume": 10422307.0}, {"date": "2016-02-04", "close": 0.39852, "volume": 13975131.0}, {"date": "2016-02-05", "close": 0.43788, "volume": 14813424.0}, {"date": "2016-02-08", "close": 0.45264, "volume": 6852944.0}, {"date": "2016-02-09", "close": 0.43296, "volume": 6589626.0}, {"date": "2016-02-10", "close": 0.41328, "volume": 9723802.0}, {"date": "2016-02-11", "close": 0.43296, "volume": 5701308.0}, {"date": "2016-02-12", "close": 0.43788, "volume": 8231335.0}, {"date": "2016-02-15", "close": 0.47232, "volume": 9282826.0}, {"date": "2016-02-16", "close": 0.51168, "volume": 12131809.0}, {"date": "2016-02-17", "close": 0.49692, "volume": 9198253.0}, {"date": "2016-02-18", "close": 0.54612, "volume": 29155447.0}, {"date": "2016-02-19", "close": 0.492, "volume": 8467118.0}, {"date": "2016-02-22", "close": 0.49692, "volume": 5049275.0}, {"date": "2016-02-23", "close": 0.51168, "volume": 5705158.0}, {"date": "2016-02-24", "close": 0.48708, "volume": 3528561.0}, {"date": "2016-02-25", "close": 0.51168, "volume": 3982155.0}, {"date": "2016-02-26", "close": 0.51168, "volume": 5447510.0}, {"date": "2016-02-29", "close": 0.52152, "volume": 6280395.0}, {"date": "2016-03-01", "close": 0.5658, "volume": 10831743.0}, {"date": "2016-03-02", "close": 0.62976, "volume": 14657526.0}, {"date": "2016-03-03", "close": 0.67896, "volume": 17174908.0}, {"date": "2016-03-04", "close": 0.69864, "volume": 17598434.0}, {"date": "2016-03-07", "close": 0.76752, "volume": 22033137.0}, {"date": "2016-03-08", "close": 0.7626, "volume": 16073023.0}, {"date": "2016-03-09", "close": 0.7134, "volume": 8854928.0}, {"date": "2016-03-10", "close": 0.69372, "volume": 9705867.0}, {"date": "2016-03-11", "close": 0.70356, "volume": 9207454.0}, {"date": "2016-03-14", "close": 0.74784, "volume": 6445538.0}, {"date": "2016-03-15", "close": 0.6888, "volume": 10997683.0}, {"date": "2016-03-16", "close": 0.65928, "volume": 15710749.0}, {"date": "2016-03-17", "close": 0.69864, "volume": 6843295.0}, {"date": "2016-03-18", "close": 0.72324, "volume": 10968093.0}, {"date": "2016-03-21", "close": 0.68388, "volume": 10065468.0}, {"date": "2016-03-22", "close": 0.6888, "volume": 4306287.0}, {"date": "2016-03-23", "close": 0.6642, "volume": 3786571.0}, {"date": "2016-03-24", "close": 0.615, "volume": 10624817.0}, {"date": "2016-03-29", "close": 0.61992, "volume": 7613794.0}, {"date": "2016-03-30", "close": 0.62976, "volume": 5989130.0}, {"date": "2016-03-31", "close": 0.64452, "volume": 5349708.0}, {"date": "2016-04-01", "close": 0.62484, "volume": 6237095.0}, {"date": "2016-04-04", "close": 0.60024, "volume": 4840744.0}, {"date": "2016-04-05", "close": 0.57072, "volume": 5473292.0}, {"date": "2016-04-06", "close": 0.58056, "volume": 5439335.0}, {"date": "2016-04-07", "close": 0.60516, "volume": 3879922.0}, {"date": "2016-04-08", "close": 0.61008, "volume": 2832981.0}, {"date": "2016-04-11", "close": 0.62976, "volume": 2883528.0}, {"date": "2016-04-12", "close": 0.64452, "volume": 3708307.0}, {"date": "2016-04-13", "close": 0.69864, "volume": 12552887.0}, {"date": "2016-04-14", "close": 0.69372, "volume": 5605343.0}, {"date": "2016-04-15", "close": 0.67896, "volume": 4910943.0}, {"date": "2016-04-18", "close": 0.62976, "volume": 7600115.0}, {"date": "2016-04-19", "close": 0.6396, "volume": 6569856.0}, {"date": "2016-04-20", "close": 0.6396, "volume": 7702120.0}, {"date": "2016-04-21", "close": 0.68388, "volume": 8895762.0}, {"date": "2016-04-22", "close": 0.67896, "volume": 4347497.0}, {"date": "2016-04-26", "close": 0.67404, "volume": 5763848.0}, {"date": "2016-04-27", "close": 0.67404, "volume": 14023661.0}, {"date": "2016-04-28", "close": 0.67404, "volume": 7566517.0}, {"date": "2016-04-29", "close": 0.72816, "volume": 15473608.0}, {"date": "2016-05-02", "close": 0.7626, "volume": 14598049.0}, {"date": "2016-05-03", "close": 0.70356, "volume": 13104825.0}, {"date": "2016-05-04", "close": 0.6642, "volume": 11364125.0}, {"date": "2016-05-05", "close": 0.6642, "volume": 8035002.0}, {"date": "2016-05-06", "close": 0.64452, "volume": 6278058.0}, {"date": "2016-05-09", "close": 0.64452, "volume": 6093083.0}, {"date": "2016-05-10", "close": 0.62976, "volume": 6215005.0}, {"date": "2016-05-11", "close": 0.6396, "volume": 4838963.0}, {"date": "2016-05-12", "close": 0.65928, "volume": 4188972.0}, {"date": "2016-05-13", "close": 0.6396, "volume": 3504684.0}, {"date": "2016-05-16", "close": 0.62976, "volume": 6278246.0}, {"date": "2016-05-17", "close": 0.64452, "volume": 12126403.0}, {"date": "2016-05-18", "close": 0.65436, "volume": 22731903.0}, {"date": "2016-05-19", "close": 0.65436, "volume": 17043574.0}, {"date": "2016-05-20", "close": 0.69372, "volume": 8996953.0}, {"date": "2016-05-23", "close": 0.68388, "volume": 4977976.0}, {"date": "2016-05-24", "close": 0.67404, "volume": 4541551.0}, {"date": "2016-05-25", "close": 0.6642, "volume": 10440924.0}, {"date": "2016-05-26", "close": 0.6642, "volume": 12847258.0}, {"date": "2016-05-27", "close": 0.66912, "volume": 5726963.0}, {"date": "2016-05-30", "close": 0.66912, "volume": 10826201.0}, {"date": "2016-05-31", "close": 0.66912, "volume": 8041493.0}, {"date": "2016-06-01", "close": 0.64452, "volume": 13599455.0}, {"date": "2016-06-02", "close": 0.64944, "volume": 4686921.0}, {"date": "2016-06-03", "close": 0.65928, "volume": 2838457.0}, {"date": "2016-06-06", "close": 0.6642, "volume": 5887172.0}, {"date": "2016-06-07", "close": 0.65928, "volume": 4354739.0}, {"date": "2016-06-08", "close": 0.67896, "volume": 12167338.0}, {"date": "2016-06-09", "close": 0.71832, "volume": 14733388.0}, {"date": "2016-06-10", "close": 0.70356, "volume": 4491041.0}, {"date": "2016-06-14", "close": 0.64944, "volume": 11583030.0}, {"date": "2016-06-15", "close": 0.64944, "volume": 6982965.0}, {"date": "2016-06-16", "close": 0.62484, "volume": 8005399.0}, {"date": "2016-06-17", "close": 0.59532, "volume": 24467356.0}, {"date": "2016-06-20", "close": 0.64944, "volume": 19959738.0}, {"date": "2016-06-21", "close": 0.64452, "volume": 16944386.0}, {"date": "2016-06-22", "close": 0.62976, "volume": 12708396.0}, {"date": "2016-06-23", "close": 0.64944, "volume": 3514527.0}, {"date": "2016-06-24", "close": 0.5904, "volume": 13103916.0}, {"date": "2016-06-27", "close": 0.58056, "volume": 22097615.0}, {"date": "2016-06-28", "close": 0.56088, "volume": 14259066.0}, {"date": "2016-06-29", "close": 0.57072, "volume": 10698862.0}, {"date": "2016-06-30", "close": 0.60024, "volume": 10314479.0}, {"date": "2016-07-01", "close": 0.58056, "volume": 8398593.0}, {"date": "2016-07-04", "close": 0.60516, "volume": 8789869.0}, {"date": "2016-07-05", "close": 0.60516, "volume": 9321819.0}, {"date": "2016-07-06", "close": 0.60024, "volume": 8942377.0}, {"date": "2016-07-07", "close": 0.61008, "volume": 6521615.0}, {"date": "2016-07-08", "close": 0.62484, "volume": 7233039.0}, {"date": "2016-07-11", "close": 0.64452, "volume": 6104372.0}, {"date": "2016-07-12", "close": 0.62976, "volume": 6623767.0}, {"date": "2016-07-13", "close": 0.6396, "volume": 10304847.0}, {"date": "2016-07-14", "close": 0.61992, "volume": 6089800.0}, {"date": "2016-07-15", "close": 0.60516, "volume": 9333093.0}, {"date": "2016-07-18", "close": 0.60516, "volume": 20000821.0}, {"date": "2016-07-19", "close": 0.62484, "volume": 10391596.0}, {"date": "2016-07-20", "close": 0.615, "volume": 9927925.0}, {"date": "2016-07-21", "close": 0.61992, "volume": 6094801.0}, {"date": "2016-07-22", "close": 0.615, "volume": 4483538.0}, {"date": "2016-07-25", "close": 0.60516, "volume": 2730004.0}, {"date": "2016-07-26", "close": 0.59532, "volume": 6714767.0}, {"date": "2016-07-27", "close": 0.59532, "volume": 4232821.0}, {"date": "2016-07-28", "close": 0.57564, "volume": 13456455.0}, {"date": "2016-07-29", "close": 0.54612, "volume": 13506083.0}, {"date": "2016-08-01", "close": 0.56088, "volume": 9808492.0}, {"date": "2016-08-02", "close": 0.53136, "volume": 16604134.0}, {"date": "2016-08-03", "close": 0.5166, "volume": 21406682.0}, {"date": "2016-08-04", "close": 0.5412, "volume": 11303434.0}, {"date": "2016-08-05", "close": 0.53628, "volume": 10845042.0}, {"date": "2016-08-08", "close": 0.55104, "volume": 5272499.0}, {"date": "2016-08-09", "close": 0.5412, "volume": 6574639.0}, {"date": "2016-08-10", "close": 0.53136, "volume": 3259175.0}, {"date": "2016-08-11", "close": 0.53628, "volume": 4980235.0}, {"date": "2016-08-12", "close": 0.55596, "volume": 5673809.0}, {"date": "2016-08-15", "close": 0.54612, "volume": 3166691.0}, {"date": "2016-08-16", "close": 0.5658, "volume": 9967151.0}, {"date": "2016-08-17", "close": 0.57564, "volume": 11281618.0}, {"date": "2016-08-18", "close": 0.57564, "volume": 3074229.0}, {"date": "2016-08-19", "close": 0.59532, "volume": 11929509.0}, {"date": "2016-08-22", "close": 0.55596, "volume": 8942646.0}, {"date": "2016-08-23", "close": 0.57072, "volume": 10687812.0}, {"date": "2016-08-24", "close": 0.57072, "volume": 3696877.0}, {"date": "2016-08-25", "close": 0.5412, "volume": 5993221.0}, {"date": "2016-08-26", "close": 0.5412, "volume": 3444787.0}, {"date": "2016-08-29", "close": 0.5412, "volume": 4676301.0}, {"date": "2016-08-30", "close": 0.55596, "volume": 3739767.0}, {"date": "2016-08-31", "close": 0.55596, "volume": 5163351.0}, {"date": "2016-09-01", "close": 0.53628, "volume": 6071062.0}, {"date": "2016-09-02", "close": 0.53136, "volume": 6046752.0}, {"date": "2016-09-05", "close": 0.54612, "volume": 4112760.0}, {"date": "2016-09-06", "close": 0.5412, "volume": 4082716.0}, {"date": "2016-09-07", "close": 0.5412, "volume": 3347251.0}, {"date": "2016-09-08", "close": 0.52644, "volume": 5911069.0}, {"date": "2016-09-09", "close": 0.54612, "volume": 3692973.0}, {"date": "2016-09-12", "close": 0.53628, "volume": 8769854.0}, {"date": "2016-09-13", "close": 0.55596, "volume": 5120943.0}, {"date": "2016-09-14", "close": 0.53628, "volume": 6023945.0}, {"date": "2016-09-15", "close": 0.53628, "volume": 6708915.0}, {"date": "2016-09-16", "close": 0.5658, "volume": 11260004.0}, {"date": "2016-09-19", "close": 0.553008, "volume": 1207189.0}, {"date": "2016-09-20", "close": 0.53628, "volume": 6215429.0}, {"date": "2016-09-21", "close": 0.54612, "volume": 4024578.0}, {"date": "2016-09-22", "close": 0.57564, "volume": 7002411.0}, {"date": "2016-09-23", "close": 0.59532, "volume": 6788603.0}, {"date": "2016-09-26", "close": 0.5904, "volume": 2690009.0}, {"date": "2016-09-27", "close": 0.60024, "volume": 5956178.0}, {"date": "2016-09-28", "close": 0.5904, "volume": 4196697.0}, {"date": "2016-09-29", "close": 0.64944, "volume": 27059799.0}, {"date": "2016-09-30", "close": 0.64452, "volume": 17303892.0}, {"date": "2016-10-03", "close": 0.67896, "volume": 6228116.0}, {"date": "2016-10-04", "close": 0.69372, "volume": 7819003.0}, {"date": "2016-10-05", "close": 0.6888, "volume": 10851684.0}, {"date": "2016-10-06", "close": 0.69864, "volume": 10024345.0}, {"date": "2016-10-07", "close": 0.70356, "volume": 4379216.0}, {"date": "2016-10-10", "close": 0.7134, "volume": 8465922.0}, {"date": "2016-10-11", "close": 0.73308, "volume": 17975443.0}, {"date": "2016-10-12", "close": 0.74784, "volume": 10737346.0}, {"date": "2016-10-13", "close": 0.74292, "volume": 10295567.0}, {"date": "2016-10-14", "close": 0.75768, "volume": 8387932.0}, {"date": "2016-10-17", "close": 0.74784, "volume": 9699360.0}, {"date": "2016-10-18", "close": 0.738, "volume": 3691164.0}, {"date": "2016-10-19", "close": 0.74784, "volume": 6374524.0}, {"date": "2016-10-20", "close": 0.78228, "volume": 15932974.0}, {"date": "2016-10-21", "close": 0.78228, "volume": 8680704.0}, {"date": "2016-10-24", "close": 0.77736, "volume": 9073729.0}, {"date": "2016-10-25", "close": 0.78228, "volume": 4177575.0}, {"date": "2016-10-26", "close": 0.73308, "volume": 8189533.0}, {"date": "2016-10-27", "close": 0.7134, "volume": 3579696.0}, {"date": "2016-10-28", "close": 0.74292, "volume": 5709827.0}, {"date": "2016-10-31", "close": 0.7134, "volume": 6605857.0}, {"date": "2016-11-01", "close": 0.7134, "volume": 4844805.0}, {"date": "2016-11-02", "close": 0.69372, "volume": 3452898.0}, {"date": "2016-11-03", "close": 0.70848, "volume": 4268149.0}, {"date": "2016-11-04", "close": 0.70356, "volume": 2101272.0}, {"date": "2016-11-07", "close": 0.72816, "volume": 3554899.0}, {"date": "2016-11-08", "close": 0.77244, "volume": 6093341.0}, {"date": "2016-11-09", "close": 0.69864, "volume": 6799670.0}, {"date": "2016-11-10", "close": 0.77736, "volume": 7313181.0}, {"date": "2016-11-11", "close": 0.77736, "volume": 6152368.0}, {"date": "2016-11-14", "close": 0.75276, "volume": 4874003.0}, {"date": "2016-11-15", "close": 0.75768, "volume": 5053374.0}, {"date": "2016-11-16", "close": 0.8118, "volume": 8897852.0}, {"date": "2016-11-17", "close": 0.79212, "volume": 10800980.0}, {"date": "2016-11-18", "close": 0.79704, "volume": 5027835.0}, {"date": "2016-11-21", "close": 0.80196, "volume": 3698300.0}, {"date": "2016-11-22", "close": 0.82164, "volume": 5171133.0}, {"date": "2016-11-23", "close": 0.85116, "volume": 7357511.0}, {"date": "2016-11-24", "close": 0.85608, "volume": 5235708.0}, {"date": "2016-11-25", "close": 0.86592, "volume": 3993377.0}, {"date": "2016-11-28", "close": 0.85116, "volume": 5089309.0}, {"date": "2016-11-29", "close": 0.82164, "volume": 10789452.0}, {"date": "2016-11-30", "close": 0.7872, "volume": 5401765.0}, {"date": "2016-12-01", "close": 0.87576, "volume": 13009789.0}, {"date": "2016-12-02", "close": 0.87084, "volume": 5438052.0}, {"date": "2016-12-05", "close": 0.861, "volume": 4620833.0}, {"date": "2016-12-06", "close": 0.87084, "volume": 3138861.0}, {"date": "2016-12-07", "close": 0.87084, "volume": 5832902.0}, {"date": "2016-12-08", "close": 0.86592, "volume": 4488306.0}, {"date": "2016-12-09", "close": 0.88068, "volume": 4468950.0}, {"date": "2016-12-12", "close": 0.89544, "volume": 10792524.0}, {"date": "2016-12-13", "close": 0.90036, "volume": 7650166.0}, {"date": "2016-12-14", "close": 0.86592, "volume": 6725424.0}, {"date": "2016-12-15", "close": 0.82656, "volume": 7570527.0}, {"date": "2016-12-16", "close": 0.80196, "volume": 8138378.0}, {"date": "2016-12-19", "close": 0.82164, "volume": 3144865.0}, {"date": "2016-12-20", "close": 0.80688, "volume": 2882159.0}, {"date": "2016-12-21", "close": 0.82164, "volume": 2819115.0}, {"date": "2016-12-22", "close": 0.8118, "volume": 2525169.0}, {"date": "2016-12-23", "close": 0.80688, "volume": 1148247.0}, {"date": "2016-12-28", "close": 0.8364, "volume": 3595879.0}, {"date": "2016-12-29", "close": 0.8364, "volume": 1999591.0}, {"date": "2016-12-30", "close": 0.8364, "volume": 1167449.0}, {"date": "2017-01-03", "close": 0.84624, "volume": 3109745.0}, {"date": "2017-01-04", "close": 0.85608, "volume": 3266516.0}, {"date": "2017-01-05", "close": 0.85116, "volume": 3040429.0}, {"date": "2017-01-06", "close": 0.85116, "volume": 3278842.0}, {"date": "2017-01-09", "close": 0.861, "volume": 2976775.0}, {"date": "2017-01-10", "close": 0.84624, "volume": 4660725.0}, {"date": "2017-01-11", "close": 0.82656, "volume": 5135161.0}, {"date": "2017-01-12", "close": 0.8118, "volume": 7077591.0}, {"date": "2017-01-13", "close": 0.79704, "volume": 4666988.0}, {"date": "2017-01-16", "close": 0.78228, "volume": 7821523.0}, {"date": "2017-01-17", "close": 0.74784, "volume": 7694758.0}, {"date": "2017-01-18", "close": 0.75768, "volume": 6986828.0}, {"date": "2017-01-19", "close": 0.78228, "volume": 5649873.0}, {"date": "2017-01-20", "close": 0.76752, "volume": 3975537.0}, {"date": "2017-01-23", "close": 0.74784, "volume": 3194873.0}, {"date": "2017-01-24", "close": 0.75768, "volume": 4580385.0}, {"date": "2017-01-25", "close": 0.75276, "volume": 3427318.0}, {"date": "2017-01-27", "close": 0.75276, "volume": 3418547.0}, {"date": "2017-01-30", "close": 0.74784, "volume": 4023532.0}, {"date": "2017-01-31", "close": 0.738, "volume": 5945950.0}, {"date": "2017-02-01", "close": 0.74292, "volume": 5259741.0}, {"date": "2017-02-02", "close": 0.7626, "volume": 6583620.0}, {"date": "2017-02-03", "close": 0.738, "volume": 6455842.0}, {"date": "2017-02-06", "close": 0.75276, "volume": 4560144.0}, {"date": "2017-02-07", "close": 0.74292, "volume": 6767979.0}, {"date": "2017-02-08", "close": 0.72324, "volume": 5333078.0}, {"date": "2017-02-09", "close": 0.70848, "volume": 4635001.0}, {"date": "2017-02-10", "close": 0.7134, "volume": 4756675.0}, {"date": "2017-02-13", "close": 0.73308, "volume": 9160842.0}, {"date": "2017-02-14", "close": 0.72816, "volume": 6130931.0}, {"date": "2017-02-15", "close": 0.71832, "volume": 6180324.0}, {"date": "2017-02-16", "close": 0.71832, "volume": 4275918.0}, {"date": "2017-02-17", "close": 0.68388, "volume": 10915099.0}, {"date": "2017-02-20", "close": 0.69372, "volume": 11847992.0}, {"date": "2017-02-21", "close": 0.70356, "volume": 12870629.0}, {"date": "2017-02-22", "close": 0.70848, "volume": 8605191.0}, {"date": "2017-02-23", "close": 0.68388, "volume": 7467209.0}, {"date": "2017-02-24", "close": 0.68388, "volume": 9063852.0}, {"date": "2017-02-27", "close": 0.67896, "volume": 7855442.0}, {"date": "2017-02-28", "close": 0.69372, "volume": 7143164.0}, {"date": "2017-03-01", "close": 0.69372, "volume": 6876324.0}, {"date": "2017-03-02", "close": 0.70848, "volume": 14360593.0}, {"date": "2017-03-03", "close": 0.70356, "volume": 7348784.0}, {"date": "2017-03-06", "close": 0.70356, "volume": 15118534.0}, {"date": "2017-03-07", "close": 0.69864, "volume": 11134561.0}, {"date": "2017-03-08", "close": 0.70356, "volume": 6882530.0}, {"date": "2017-03-09", "close": 0.69372, "volume": 6301436.0}, {"date": "2017-03-10", "close": 0.69864, "volume": 5900127.0}, {"date": "2017-03-13", "close": 0.70356, "volume": 6336659.0}, {"date": "2017-03-14", "close": 0.72324, "volume": 8854502.0}, {"date": "2017-03-15", "close": 0.71832, "volume": 5610059.0}, {"date": "2017-03-16", "close": 0.74292, "volume": 12902278.0}, {"date": "2017-03-17", "close": 0.738, "volume": 5048688.0}, {"date": "2017-03-20", "close": 0.738, "volume": 2557795.0}, {"date": "2017-03-21", "close": 0.74784, "volume": 2697865.0}, {"date": "2017-03-22", "close": 0.73308, "volume": 4468755.0}, {"date": "2017-03-23", "close": 0.738, "volume": 3309757.0}, {"date": "2017-03-24", "close": 0.74292, "volume": 6223325.0}, {"date": "2017-03-27", "close": 0.75276, "volume": 3284241.0}, {"date": "2017-03-28", "close": 0.76752, "volume": 4158700.0}, {"date": "2017-03-29", "close": 0.77244, "volume": 3517609.0}, {"date": "2017-03-30", "close": 0.79704, "volume": 4526842.0}, {"date": "2017-03-31", "close": 0.7872, "volume": 4823092.0}, {"date": "2017-04-03", "close": 0.77736, "volume": 5022968.0}, {"date": "2017-04-04", "close": 0.7626, "volume": 3687341.0}, {"date": "2017-04-05", "close": 0.79212, "volume": 5567426.0}, {"date": "2017-04-06", "close": 0.77244, "volume": 3839221.0}, {"date": "2017-04-07", "close": 0.78228, "volume": 5293941.0}, {"date": "2017-04-10", "close": 0.77736, "volume": 4008578.0}, {"date": "2017-04-11", "close": 0.77736, "volume": 4568035.0}, {"date": "2017-04-12", "close": 0.77736, "volume": 4031849.0}, {"date": "2017-04-13", "close": 0.738, "volume": 3013998.0}, {"date": "2017-04-18", "close": 0.70848, "volume": 6079354.0}, {"date": "2017-04-19", "close": 0.72324, "volume": 4850586.0}, {"date": "2017-04-20", "close": 0.70356, "volume": 7408754.0}, {"date": "2017-04-21", "close": 0.7134, "volume": 3772408.0}, {"date": "2017-04-24", "close": 0.71832, "volume": 1714854.0}, {"date": "2017-04-26", "close": 0.72816, "volume": 5186244.0}, {"date": "2017-04-27", "close": 0.738, "volume": 5870825.0}, {"date": "2017-04-28", "close": 0.72324, "volume": 4284681.0}, {"date": "2017-05-01", "close": 0.7134, "volume": 4291131.0}, {"date": "2017-05-02", "close": 0.69372, "volume": 10300570.0}, {"date": "2017-05-03", "close": 0.6888, "volume": 9532725.0}, {"date": "2017-05-04", "close": 0.6888, "volume": 4046977.0}, {"date": "2017-05-05", "close": 0.67404, "volume": 5700814.0}, {"date": "2017-05-08", "close": 0.69372, "volume": 3726715.0}, {"date": "2017-05-09", "close": 0.6888, "volume": 6598504.0}, {"date": "2017-05-10", "close": 0.69864, "volume": 3861860.0}, {"date": "2017-05-11", "close": 0.70356, "volume": 5294226.0}, {"date": "2017-05-12", "close": 0.68388, "volume": 6782773.0}, {"date": "2017-05-15", "close": 0.67896, "volume": 6014953.0}, {"date": "2017-05-16", "close": 0.66912, "volume": 5836203.0}, {"date": "2017-05-17", "close": 0.64944, "volume": 6371501.0}, {"date": "2017-05-18", "close": 0.63468, "volume": 6263914.0}, {"date": "2017-05-19", "close": 0.6396, "volume": 5536973.0}, {"date": "2017-05-22", "close": 0.64944, "volume": 5799069.0}, {"date": "2017-05-23", "close": 0.64944, "volume": 3446706.0}, {"date": "2017-05-24", "close": 0.64452, "volume": 4418273.0}, {"date": "2017-05-25", "close": 0.65436, "volume": 4460598.0}, {"date": "2017-05-26", "close": 0.64944, "volume": 4010052.0}, {"date": "2017-05-29", "close": 0.62484, "volume": 9441354.0}, {"date": "2017-05-30", "close": 0.62976, "volume": 3517776.0}, {"date": "2017-05-31", "close": 0.61992, "volume": 3736775.0}, {"date": "2017-06-01", "close": 0.60024, "volume": 5351223.0}, {"date": "2017-06-02", "close": 0.61008, "volume": 3096237.0}, {"date": "2017-06-05", "close": 0.60024, "volume": 3466987.0}, {"date": "2017-06-06", "close": 0.59532, "volume": 5033388.0}, {"date": "2017-06-07", "close": 0.59532, "volume": 7470440.0}, {"date": "2017-06-08", "close": 0.5904, "volume": 6018041.0}, {"date": "2017-06-09", "close": 0.58548, "volume": 5335745.0}, {"date": "2017-06-13", "close": 0.59532, "volume": 3179579.0}, {"date": "2017-06-14", "close": 0.60024, "volume": 6090794.0}, {"date": "2017-06-15", "close": 0.60516, "volume": 13765322.0}, {"date": "2017-06-16", "close": 0.61008, "volume": 9883225.0}, {"date": "2017-06-19", "close": 0.60516, "volume": 5005107.0}, {"date": "2017-06-20", "close": 0.59532, "volume": 6064432.0}, {"date": "2017-06-21", "close": 0.5658, "volume": 9345060.0}, {"date": "2017-06-22", "close": 0.57072, "volume": 5261822.0}, {"date": "2017-06-23", "close": 0.5658, "volume": 7489107.0}, {"date": "2017-06-26", "close": 0.55104, "volume": 5918653.0}, {"date": "2017-06-27", "close": 0.5658, "volume": 4535040.0}, {"date": "2017-06-28", "close": 0.5658, "volume": 6529367.0}, {"date": "2017-06-29", "close": 0.58056, "volume": 7293541.0}, {"date": "2017-06-30", "close": 0.5658, "volume": 11740912.0}, {"date": "2017-07-03", "close": 0.58056, "volume": 5631849.0}, {"date": "2017-07-04", "close": 0.60024, "volume": 5153664.0}, {"date": "2017-07-05", "close": 0.5904, "volume": 2664500.0}, {"date": "2017-07-06", "close": 0.58548, "volume": 3334167.0}, {"date": "2017-07-07", "close": 0.57564, "volume": 2030840.0}, {"date": "2017-07-10", "close": 0.57072, "volume": 3153805.0}, {"date": "2017-07-11", "close": 0.5658, "volume": 2591384.0}, {"date": "2017-07-12", "close": 0.57072, "volume": 2717834.0}, {"date": "2017-07-13", "close": 0.57072, "volume": 3259399.0}, {"date": "2017-07-14", "close": 0.58548, "volume": 6317286.0}, {"date": "2017-07-17", "close": 0.62484, "volume": 6901578.0}, {"date": "2017-07-18", "close": 0.62484, "volume": 7488206.0}, {"date": "2017-07-19", "close": 0.62484, "volume": 6459506.0}, {"date": "2017-07-20", "close": 0.64452, "volume": 6877868.0}, {"date": "2017-07-21", "close": 0.6396, "volume": 3848779.0}, {"date": "2017-07-24", "close": 0.64452, "volume": 5289908.0}, {"date": "2017-07-25", "close": 0.64944, "volume": 6071307.0}, {"date": "2017-07-26", "close": 0.68388, "volume": 8932292.0}, {"date": "2017-07-27", "close": 0.67404, "volume": 4077968.0}, {"date": "2017-07-28", "close": 0.65928, "volume": 7664549.0}, {"date": "2017-07-31", "close": 0.66912, "volume": 4298708.0}, {"date": "2017-08-01", "close": 0.66912, "volume": 4340663.0}, {"date": "2017-08-02", "close": 0.6642, "volume": 5017984.0}, {"date": "2017-08-03", "close": 0.65436, "volume": 2237681.0}, {"date": "2017-08-04", "close": 0.64944, "volume": 2601176.0}, {"date": "2017-08-07", "close": 0.65928, "volume": 2181834.0}, {"date": "2017-08-08", "close": 0.64452, "volume": 4098257.0}, {"date": "2017-08-09", "close": 0.65436, "volume": 7267252.0}, {"date": "2017-08-10", "close": 0.64452, "volume": 4381700.0}, {"date": "2017-08-11", "close": 0.63468, "volume": 5294821.0}, {"date": "2017-08-14", "close": 0.62976, "volume": 5319410.0}, {"date": "2017-08-15", "close": 0.61992, "volume": 7070804.0}, {"date": "2017-08-16", "close": 0.63468, "volume": 3447167.0}, {"date": "2017-08-17", "close": 0.62976, "volume": 2978453.0}, {"date": "2017-08-18", "close": 0.61008, "volume": 4106084.0}, {"date": "2017-08-21", "close": 0.67404, "volume": 16667649.0}, {"date": "2017-08-22", "close": 0.68388, "volume": 8902247.0}, {"date": "2017-08-23", "close": 0.7134, "volume": 18504004.0}, {"date": "2017-08-24", "close": 0.6888, "volume": 6736106.0}, {"date": "2017-08-25", "close": 0.69372, "volume": 7017610.0}, {"date": "2017-08-28", "close": 0.6642, "volume": 6952071.0}, {"date": "2017-08-29", "close": 0.6642, "volume": 6335865.0}, {"date": "2017-08-30", "close": 0.67404, "volume": 7848477.0}, {"date": "2017-08-31", "close": 0.65928, "volume": 6448569.0}, {"date": "2017-09-01", "close": 0.66912, "volume": 5003252.0}, {"date": "2017-09-04", "close": 0.64944, "volume": 4478513.0}, {"date": "2017-09-05", "close": 0.66912, "volume": 5547055.0}, {"date": "2017-09-06", "close": 0.68388, "volume": 5543019.0}, {"date": "2017-09-07", "close": 0.69864, "volume": 9632907.0}, {"date": "2017-09-08", "close": 0.6888, "volume": 6527518.0}, {"date": "2017-09-11", "close": 0.67404, "volume": 4018270.0}, {"date": "2017-09-12", "close": 0.6888, "volume": 6999131.0}, {"date": "2017-09-13", "close": 0.70848, "volume": 7369267.0}, {"date": "2017-09-14", "close": 0.69864, "volume": 6832285.0}, {"date": "2017-09-15", "close": 0.70356, "volume": 5287493.0}, {"date": "2017-09-18", "close": 0.72324, "volume": 5360960.0}, {"date": "2017-09-19", "close": 0.72324, "volume": 9012287.0}, {"date": "2017-09-20", "close": 0.71832, "volume": 4390838.0}, {"date": "2017-09-21", "close": 0.73308, "volume": 7264879.0}, {"date": "2017-09-22", "close": 0.74784, "volume": 10141615.0}, {"date": "2017-09-25", "close": 0.75768, "volume": 8906885.0}, {"date": "2017-09-26", "close": 0.79212, "volume": 13013685.0}, {"date": "2017-09-27", "close": 0.8118, "volume": 21031210.0}, {"date": "2017-10-02", "close": 0.91, "volume": 27967270.0}, {"date": "2017-10-03", "close": 0.86, "volume": 22175021.0}, {"date": "2017-10-04", "close": 0.845, "volume": 11745215.0}, {"date": "2017-10-05", "close": 0.845, "volume": 10689736.0}, {"date": "2017-10-06", "close": 0.85, "volume": 19021507.0}, {"date": "2017-10-09", "close": 0.84, "volume": 14236073.0}, {"date": "2017-10-10", "close": 0.81, "volume": 6631498.0}, {"date": "2017-10-11", "close": 0.825, "volume": 9145549.0}, {"date": "2017-10-12", "close": 0.815, "volume": 9820605.0}, {"date": "2017-10-13", "close": 0.82, "volume": 9551398.0}, {"date": "2017-10-16", "close": 0.865, "volume": 13811415.0}, {"date": "2017-10-17", "close": 0.89, "volume": 15034085.0}, {"date": "2017-10-18", "close": 0.91, "volume": 19091459.0}, {"date": "2017-10-19", "close": 0.89, "volume": 10603839.0}, {"date": "2017-10-20", "close": 0.875, "volume": 4352575.0}, {"date": "2017-10-23", "close": 0.88, "volume": 4698088.0}, {"date": "2017-10-24", "close": 0.885, "volume": 10786854.0}, {"date": "2017-10-25", "close": 0.935, "volume": 26137772.0}, {"date": "2017-10-26", "close": 0.945, "volume": 11095013.0}, {"date": "2017-10-27", "close": 0.985, "volume": 21814542.0}, {"date": "2017-10-30", "close": 1.005, "volume": 13077857.0}, {"date": "2017-10-31", "close": 0.975, "volume": 26637532.0}, {"date": "2017-11-01", "close": 1.05, "volume": 29145499.0}, {"date": "2017-11-02", "close": 1.06, "volume": 13852858.0}, {"date": "2017-11-03", "close": 1.11, "volume": 23592943.0}, {"date": "2017-11-06", "close": 1.09, "volume": 24024314.0}, {"date": "2017-11-07", "close": 1.16, "volume": 14075624.0}, {"date": "2017-11-08", "close": 1.135, "volume": 14025613.0}, {"date": "2017-11-09", "close": 1.13, "volume": 15207800.0}, {"date": "2017-11-10", "close": 1.135, "volume": 8782788.0}, {"date": "2017-11-13", "close": 1.14, "volume": 5807061.0}, {"date": "2017-11-14", "close": 1.105, "volume": 9364090.0}, {"date": "2017-11-15", "close": 1.065, "volume": 13775369.0}, {"date": "2017-11-16", "close": 1.1, "volume": 6926197.0}, {"date": "2017-11-17", "close": 1.065, "volume": 3901041.0}, {"date": "2017-11-20", "close": 1.06, "volume": 6773770.0}, {"date": "2017-11-21", "close": 1.05, "volume": 4645473.0}, {"date": "2017-11-22", "close": 1.06, "volume": 11430469.0}, {"date": "2017-11-23", "close": 1.09, "volume": 4410345.0}, {"date": "2017-11-24", "close": 1.1, "volume": 3446967.0}, {"date": "2017-11-27", "close": 1.065, "volume": 5801570.0}, {"date": "2017-11-28", "close": 1.03, "volume": 7860194.0}, {"date": "2017-11-29", "close": 1.03, "volume": 7287707.0}, {"date": "2017-11-30", "close": 1.05, "volume": 6844661.0}, {"date": "2017-12-01", "close": 1.14, "volume": 11313561.0}, {"date": "2017-12-04", "close": 1.155, "volume": 10505385.0}, {"date": "2017-12-05", "close": 1.13, "volume": 13492141.0}, {"date": "2017-12-06", "close": 1.08, "volume": 8378156.0}, {"date": "2017-12-07", "close": 1.04, "volume": 8466225.0}, {"date": "2017-12-08", "close": 1.095, "volume": 7324311.0}, {"date": "2017-12-11", "close": 1.105, "volume": 7133571.0}, {"date": "2017-12-12", "close": 1.12, "volume": 8298852.0}, {"date": "2017-12-13", "close": 1.12, "volume": 5830486.0}, {"date": "2017-12-14", "close": 1.115, "volume": 27536661.0}, {"date": "2017-12-15", "close": 1.1, "volume": 8794522.0}, {"date": "2017-12-18", "close": 1.1, "volume": 5096323.0}, {"date": "2017-12-19", "close": 1.09, "volume": 7622143.0}, {"date": "2017-12-20", "close": 1.12, "volume": 7843454.0}, {"date": "2017-12-21", "close": 1.16, "volume": 11501677.0}, {"date": "2017-12-22", "close": 1.18, "volume": 5319586.0}, {"date": "2017-12-27", "close": 1.2, "volume": 4757652.0}, {"date": "2017-12-28", "close": 1.22, "volume": 2844034.0}, {"date": "2017-12-29", "close": 1.245, "volume": 7147548.0}, {"date": "2018-01-02", "close": 1.26, "volume": 4065089.0}, {"date": "2018-01-03", "close": 1.285, "volume": 12139558.0}, {"date": "2018-01-04", "close": 1.33, "volume": 15821475.0}, {"date": "2018-01-05", "close": 1.32, "volume": 19738571.0}, {"date": "2018-01-08", "close": 1.29, "volume": 7150367.0}, {"date": "2018-01-09", "close": 1.295, "volume": 7158834.0}, {"date": "2018-01-10", "close": 1.35, "volume": 16952448.0}, {"date": "2018-01-11", "close": 1.305, "volume": 5771291.0}, {"date": "2018-01-12", "close": 1.395, "volume": 22176637.0}, {"date": "2018-01-15", "close": 1.365, "volume": 24905375.0}, {"date": "2018-01-16", "close": 1.38, "volume": 6771035.0}, {"date": "2018-01-17", "close": 1.345, "volume": 16758979.0}, {"date": "2018-01-18", "close": 1.29, "volume": 12502703.0}, {"date": "2018-01-19", "close": 1.285, "volume": 5694924.0}, {"date": "2018-01-22", "close": 1.285, "volume": 5508306.0}, {"date": "2018-01-23", "close": 1.335, "volume": 6073792.0}, {"date": "2018-01-24", "close": 1.33, "volume": 5177426.0}, {"date": "2018-01-25", "close": 1.335, "volume": 6778082.0}, {"date": "2018-01-29", "close": 1.35, "volume": 13773438.0}, {"date": "2018-01-30", "close": 1.355, "volume": 15972253.0}, {"date": "2018-01-31", "close": 1.3, "volume": 16827096.0}, {"date": "2018-02-01", "close": 1.37, "volume": 15903940.0}, {"date": "2018-02-02", "close": 1.415, "volume": 15215531.0}, {"date": "2018-02-05", "close": 1.36, "volume": 9337511.0}, {"date": "2018-02-06", "close": 1.245, "volume": 20019324.0}, {"date": "2018-02-07", "close": 1.305, "volume": 11032156.0}, {"date": "2018-02-08", "close": 1.28, "volume": 18582792.0}, {"date": "2018-02-09", "close": 1.21, "volume": 13945781.0}, {"date": "2018-02-12", "close": 1.18, "volume": 18705173.0}, {"date": "2018-02-13", "close": 1.215, "volume": 10320853.0}, {"date": "2018-02-14", "close": 1.22, "volume": 10958117.0}, {"date": "2018-02-15", "close": 1.29, "volume": 5657991.0}, {"date": "2018-02-16", "close": 1.265, "volume": 5405532.0}, {"date": "2018-02-19", "close": 1.355, "volume": 20363760.0}, {"date": "2018-02-20", "close": 1.36, "volume": 23728607.0}, {"date": "2018-02-21", "close": 1.33, "volume": 5145219.0}, {"date": "2018-02-22", "close": 1.35, "volume": 6598948.0}, {"date": "2018-02-23", "close": 1.36, "volume": 5137577.0}, {"date": "2018-02-26", "close": 1.38, "volume": 6805037.0}, {"date": "2018-02-27", "close": 1.37, "volume": 7391009.0}, {"date": "2018-02-28", "close": 1.33, "volume": 6226247.0}, {"date": "2018-03-01", "close": 1.305, "volume": 6707354.0}, {"date": "2018-03-02", "close": 1.29, "volume": 6642899.0}, {"date": "2018-03-05", "close": 1.28, "volume": 7110684.0}, {"date": "2018-03-06", "close": 1.33, "volume": 6719641.0}, {"date": "2018-03-07", "close": 1.27, "volume": 13412295.0}, {"date": "2018-03-08", "close": 1.245, "volume": 10670752.0}, {"date": "2018-03-09", "close": 1.24, "volume": 6529796.0}, {"date": "2018-03-12", "close": 1.32, "volume": 9265705.0}, {"date": "2018-03-13", "close": 1.275, "volume": 20299558.0}, {"date": "2018-03-14", "close": 1.265, "volume": 10342197.0}, {"date": "2018-03-15", "close": 1.23, "volume": 10343096.0}, {"date": "2018-03-16", "close": 1.22, "volume": 7480816.0}, {"date": "2018-03-19", "close": 1.225, "volume": 12484669.0}, {"date": "2018-03-20", "close": 1.205, "volume": 6192985.0}, {"date": "2018-03-21", "close": 1.26, "volume": 11283036.0}, {"date": "2018-03-22", "close": 1.295, "volume": 7458398.0}, {"date": "2018-03-23", "close": 1.255, "volume": 12417826.0}, {"date": "2018-03-26", "close": 1.25, "volume": 9818524.0}, {"date": "2018-03-27", "close": 1.285, "volume": 7975255.0}, {"date": "2018-03-28", "close": 1.24, "volume": 7480002.0}, {"date": "2018-03-29", "close": 1.215, "volume": 6930466.0}, {"date": "2018-04-03", "close": 1.23, "volume": 9630237.0}, {"date": "2018-04-04", "close": 1.265, "volume": 6629734.0}, {"date": "2018-04-05", "close": 1.27, "volume": 5251316.0}, {"date": "2018-04-06", "close": 1.295, "volume": 11792185.0}, {"date": "2018-04-09", "close": 1.305, "volume": 8579658.0}, {"date": "2018-04-10", "close": 1.34, "volume": 8223937.0}, {"date": "2018-04-11", "close": 1.37, "volume": 13992773.0}, {"date": "2018-04-12", "close": 1.395, "volume": 8798788.0}, {"date": "2018-04-13", "close": 1.42, "volume": 9660823.0}, {"date": "2018-04-16", "close": 1.455, "volume": 14141842.0}, {"date": "2018-04-17", "close": 1.43, "volume": 6553984.0}, {"date": "2018-04-18", "close": 1.46, "volume": 9130941.0}, {"date": "2018-04-19", "close": 1.505, "volume": 12953884.0}, {"date": "2018-04-20", "close": 1.545, "volume": 10003687.0}, {"date": "2018-04-23", "close": 1.52, "volume": 13009820.0}, {"date": "2018-04-24", "close": 1.52, "volume": 15205038.0}, {"date": "2018-04-26", "close": 1.53, "volume": 11792169.0}, {"date": "2018-04-27", "close": 1.575, "volume": 18190245.0}, {"date": "2018-04-30", "close": 1.58, "volume": 13312994.0}, {"date": "2018-05-01", "close": 1.615, "volume": 41322436.0}, {"date": "2018-05-02", "close": 1.61, "volume": 16949854.0}, {"date": "2018-05-03", "close": 1.645, "volume": 12790499.0}, {"date": "2018-05-04", "close": 1.645, "volume": 5370840.0}, {"date": "2018-05-07", "close": 1.65, "volume": 7744749.0}, {"date": "2018-05-08", "close": 1.635, "volume": 12933625.0}, {"date": "2018-05-09", "close": 1.685, "volume": 16009461.0}, {"date": "2018-05-10", "close": 1.69, "volume": 15498506.0}, {"date": "2018-05-11", "close": 1.695, "volume": 7310528.0}, {"date": "2018-05-14", "close": 1.765, "volume": 23515545.0}, {"date": "2018-05-15", "close": 1.735, "volume": 13911574.0}, {"date": "2018-05-16", "close": 1.72, "volume": 9887045.0}, {"date": "2018-05-17", "close": 1.755, "volume": 19916037.0}, {"date": "2018-05-18", "close": 1.78, "volume": 8200153.0}, {"date": "2018-05-21", "close": 1.8, "volume": 13355712.0}, {"date": "2018-05-22", "close": 1.805, "volume": 16127796.0}, {"date": "2018-05-23", "close": 1.74, "volume": 21659124.0}, {"date": "2018-05-24", "close": 1.765, "volume": 10510670.0}, {"date": "2018-05-25", "close": 1.72, "volume": 6733782.0}, {"date": "2018-05-28", "close": 1.555, "volume": 24805026.0}, {"date": "2018-05-29", "close": 1.585, "volume": 6981785.0}, {"date": "2018-05-30", "close": 1.58, "volume": 10538714.0}, {"date": "2018-05-31", "close": 1.64, "volume": 9725171.0}, {"date": "2018-06-01", "close": 1.625, "volume": 5460904.0}, {"date": "2018-06-04", "close": 1.615, "volume": 4851925.0}, {"date": "2018-06-05", "close": 1.595, "volume": 9879027.0}, {"date": "2018-06-06", "close": 1.65, "volume": 5968483.0}, {"date": "2018-06-07", "close": 1.68, "volume": 7239408.0}, {"date": "2018-06-08", "close": 1.645, "volume": 5791743.0}, {"date": "2018-06-12", "close": 1.665, "volume": 6224094.0}, {"date": "2018-06-13", "close": 1.63, "volume": 6715826.0}, {"date": "2018-06-14", "close": 1.72, "volume": 13241805.0}, {"date": "2018-06-15", "close": 1.73, "volume": 19867075.0}, {"date": "2018-06-18", "close": 1.7, "volume": 7967598.0}, {"date": "2018-06-19", "close": 1.73, "volume": 8447369.0}, {"date": "2018-06-20", "close": 1.765, "volume": 8827290.0}, {"date": "2018-06-21", "close": 1.755, "volume": 8664713.0}, {"date": "2018-06-22", "close": 1.69, "volume": 15561525.0}, {"date": "2018-06-25", "close": 1.71, "volume": 6464710.0}, {"date": "2018-06-26", "close": 1.64, "volume": 12757744.0}, {"date": "2018-06-27", "close": 1.7, "volume": 9718460.0}, {"date": "2018-06-28", "close": 1.79, "volume": 18385574.0}, {"date": "2018-06-29", "close": 1.755, "volume": 6369060.0}, {"date": "2018-07-02", "close": 1.76, "volume": 9084801.0}, {"date": "2018-07-03", "close": 1.86, "volume": 15462013.0}, {"date": "2018-07-04", "close": 1.885, "volume": 8390282.0}, {"date": "2018-07-05", "close": 1.85, "volume": 4604507.0}, {"date": "2018-07-06", "close": 1.855, "volume": 9365923.0}, {"date": "2018-07-09", "close": 1.915, "volume": 9303970.0}, {"date": "2018-07-10", "close": 1.925, "volume": 8138898.0}, {"date": "2018-07-11", "close": 1.93, "volume": 6036844.0}, {"date": "2018-07-12", "close": 1.87, "volume": 12544561.0}, {"date": "2018-07-13", "close": 1.835, "volume": 7204261.0}, {"date": "2018-07-16", "close": 1.835, "volume": 4151583.0}, {"date": "2018-07-17", "close": 1.81, "volume": 3619320.0}, {"date": "2018-07-18", "close": 1.76, "volume": 4901992.0}, {"date": "2018-07-19", "close": 1.77, "volume": 4887808.0}, {"date": "2018-07-20", "close": 1.795, "volume": 4956293.0}, {"date": "2018-07-23", "close": 1.795, "volume": 6701644.0}, {"date": "2018-07-24", "close": 1.785, "volume": 6867012.0}, {"date": "2018-07-25", "close": 1.81, "volume": 5104563.0}, {"date": "2018-07-26", "close": 1.84, "volume": 3696613.0}, {"date": "2018-07-27", "close": 1.865, "volume": 3765570.0}, {"date": "2018-07-30", "close": 1.86, "volume": 2819289.0}, {"date": "2018-07-31", "close": 1.91, "volume": 7157429.0}, {"date": "2018-08-01", "close": 1.85, "volume": 5322018.0}, {"date": "2018-08-02", "close": 1.885, "volume": 3536918.0}, {"date": "2018-08-03", "close": 1.905, "volume": 5847940.0}, {"date": "2018-08-06", "close": 1.905, "volume": 3264140.0}, {"date": "2018-08-07", "close": 1.995, "volume": 18886922.0}, {"date": "2018-08-08", "close": 2.0, "volume": 11864334.0}, {"date": "2018-08-09", "close": 1.99, "volume": 6911035.0}, {"date": "2018-08-10", "close": 1.92, "volume": 14010888.0}, {"date": "2018-08-13", "close": 1.93, "volume": 6468823.0}, {"date": "2018-08-14", "close": 1.99, "volume": 7021502.0}, {"date": "2018-08-15", "close": 1.955, "volume": 7825517.0}, {"date": "2018-08-16", "close": 1.86, "volume": 13386776.0}, {"date": "2018-08-17", "close": 1.865, "volume": 10379412.0}, {"date": "2018-08-20", "close": 1.78, "volume": 27376715.0}, {"date": "2018-08-21", "close": 1.775, "volume": 12882606.0}, {"date": "2018-08-22", "close": 1.78, "volume": 9171008.0}, {"date": "2018-08-23", "close": 1.835, "volume": 10261767.0}, {"date": "2018-08-24", "close": 1.805, "volume": 8009916.0}, {"date": "2018-08-27", "close": 1.805, "volume": 6584756.0}, {"date": "2018-08-28", "close": 1.805, "volume": 8678463.0}, {"date": "2018-08-29", "close": 1.87, "volume": 10811916.0}, {"date": "2018-08-30", "close": 1.91, "volume": 20893660.0}, {"date": "2018-08-31", "close": 1.94, "volume": 9244138.0}, {"date": "2018-09-03", "close": 1.925, "volume": 5708968.0}, {"date": "2018-09-04", "close": 1.875, "volume": 7547054.0}, {"date": "2018-09-05", "close": 1.85, "volume": 7674909.0}, {"date": "2018-09-06", "close": 1.86, "volume": 7105226.0}, {"date": "2018-09-07", "close": 1.825, "volume": 9557571.0}, {"date": "2018-09-10", "close": 1.85, "volume": 6205322.0}, {"date": "2018-09-11", "close": 1.885, "volume": 4823497.0}, {"date": "2018-09-12", "close": 1.9, "volume": 12874406.0}, {"date": "2018-09-13", "close": 1.955, "volume": 8029956.0}, {"date": "2018-09-14", "close": 1.95, "volume": 7177663.0}, {"date": "2018-09-17", "close": 1.96, "volume": 5054883.0}, {"date": "2018-09-18", "close": 1.91, "volume": 6743000.0}, {"date": "2018-09-19", "close": 1.96, "volume": 10149649.0}, {"date": "2018-09-20", "close": 1.905, "volume": 14301269.0}, {"date": "2018-09-21", "close": 1.9, "volume": 13297998.0}, {"date": "2018-09-24", "close": 1.925, "volume": 6832399.0}, {"date": "2018-09-25", "close": 2.04, "volume": 25409576.0}, {"date": "2018-09-26", "close": 1.99, "volume": 16121331.0}, {"date": "2018-09-27", "close": 2.14, "volume": 30598313.0}, {"date": "2018-09-28", "close": 2.14, "volume": 16033280.0}, {"date": "2018-10-01", "close": 2.13, "volume": 3844462.0}, {"date": "2018-10-02", "close": 2.14, "volume": 4434571.0}, {"date": "2018-10-03", "close": 2.17, "volume": 3597092.0}, {"date": "2018-10-04", "close": 2.19, "volume": 8869884.0}, {"date": "2018-10-05", "close": 2.11, "volume": 13670004.0}, {"date": "2018-10-08", "close": 1.985, "volume": 9879477.0}, {"date": "2018-10-09", "close": 2.0, "volume": 11076353.0}, {"date": "2018-10-10", "close": 1.98, "volume": 11377290.0}, {"date": "2018-10-11", "close": 1.845, "volume": 9430333.0}, {"date": "2018-10-12", "close": 1.785, "volume": 10240266.0}, {"date": "2018-10-15", "close": 1.76, "volume": 9755317.0}, {"date": "2018-10-16", "close": 1.755, "volume": 5408370.0}, {"date": "2018-10-17", "close": 1.775, "volume": 11473752.0}, {"date": "2018-10-18", "close": 1.73, "volume": 10996123.0}, {"date": "2018-10-19", "close": 1.76, "volume": 11241613.0}, {"date": "2018-10-22", "close": 1.715, "volume": 6678380.0}, {"date": "2018-10-23", "close": 1.67, "volume": 9419824.0}, {"date": "2018-10-24", "close": 1.6, "volume": 13217109.0}, {"date": "2018-10-25", "close": 1.54, "volume": 12395097.0}, {"date": "2018-10-26", "close": 1.54, "volume": 14771328.0}, {"date": "2018-10-29", "close": 1.595, "volume": 11864419.0}, {"date": "2018-10-30", "close": 1.76, "volume": 20551250.0}, {"date": "2018-10-31", "close": 1.76, "volume": 16381363.0}, {"date": "2018-11-01", "close": 1.76, "volume": 11967921.0}, {"date": "2018-11-02", "close": 1.75, "volume": 11417781.0}, {"date": "2018-11-05", "close": 1.705, "volume": 11666733.0}, {"date": "2018-11-06", "close": 1.73, "volume": 6299045.0}, {"date": "2018-11-07", "close": 1.695, "volume": 7629971.0}, {"date": "2018-11-08", "close": 1.745, "volume": 8490855.0}, {"date": "2018-11-09", "close": 1.675, "volume": 9873562.0}, {"date": "2018-11-12", "close": 1.73, "volume": 22086583.0}, {"date": "2018-11-13", "close": 1.7, "volume": 31955163.0}, {"date": "2018-11-14", "close": 1.615, "volume": 38408060.0}, {"date": "2018-11-15", "close": 1.675, "volume": 12362650.0}, {"date": "2018-11-16", "close": 1.72, "volume": 11609181.0}, {"date": "2018-11-19", "close": 1.74, "volume": 9484075.0}, {"date": "2018-11-20", "close": 1.73, "volume": 13045413.0}, {"date": "2018-11-21", "close": 1.545, "volume": 22795292.0}, {"date": "2018-11-22", "close": 1.55, "volume": 14338473.0}, {"date": "2018-11-23", "close": 1.525, "volume": 11002992.0}, {"date": "2018-11-26", "close": 1.465, "volume": 16269098.0}, {"date": "2018-11-27", "close": 1.495, "volume": 10239012.0}, {"date": "2018-11-28", "close": 1.505, "volume": 16327136.0}, {"date": "2018-11-29", "close": 1.525, "volume": 8006870.0}, {"date": "2018-11-30", "close": 1.525, "volume": 13596608.0}, {"date": "2018-12-03", "close": 1.645, "volume": 12680064.0}, {"date": "2018-12-04", "close": 1.625, "volume": 12566465.0}, {"date": "2018-12-05", "close": 1.585, "volume": 7972402.0}, {"date": "2018-12-06", "close": 1.575, "volume": 8681703.0}, {"date": "2018-12-07", "close": 1.575, "volume": 7822550.0}, {"date": "2018-12-10", "close": 1.49, "volume": 16818612.0}, {"date": "2018-12-11", "close": 1.46, "volume": 10856322.0}, {"date": "2018-12-12", "close": 1.485, "volume": 15143832.0}, {"date": "2018-12-13", "close": 1.51, "volume": 12374104.0}, {"date": "2018-12-14", "close": 1.475, "volume": 8287598.0}, {"date": "2018-12-17", "close": 1.475, "volume": 10866317.0}, {"date": "2018-12-18", "close": 1.4, "volume": 24029610.0}, {"date": "2018-12-19", "close": 1.35, "volume": 20426272.0}, {"date": "2018-12-20", "close": 1.32, "volume": 16956266.0}, {"date": "2018-12-21", "close": 1.285, "volume": 17704249.0}, {"date": "2018-12-24", "close": 1.315, "volume": 6010933.0}, {"date": "2018-12-27", "close": 1.33, "volume": 9175137.0}, {"date": "2018-12-28", "close": 1.345, "volume": 5496411.0}, {"date": "2018-12-31", "close": 1.345, "volume": 7042238.0}, {"date": "2019-01-02", "close": 1.29, "volume": 6331748.0}, {"date": "2019-01-03", "close": 1.35, "volume": 7653337.0}, {"date": "2019-01-04", "close": 1.355, "volume": 8886737.0}, {"date": "2019-01-07", "close": 1.44, "volume": 10290525.0}, {"date": "2019-01-08", "close": 1.45, "volume": 15400907.0}, {"date": "2019-01-09", "close": 1.525, "volume": 15445693.0}, {"date": "2019-01-10", "close": 1.57, "volume": 20346821.0}, {"date": "2019-01-11", "close": 1.565, "volume": 5878293.0}, {"date": "2019-01-14", "close": 1.565, "volume": 8499601.0}, {"date": "2019-01-15", "close": 1.63, "volume": 9728490.0}, {"date": "2019-01-16", "close": 1.64, "volume": 10641206.0}, {"date": "2019-01-17", "close": 1.66, "volume": 6763765.0}, {"date": "2019-01-18", "close": 1.715, "volume": 6428311.0}, {"date": "2019-01-21", "close": 1.7, "volume": 8592236.0}, {"date": "2019-01-22", "close": 1.7, "volume": 4362585.0}, {"date": "2019-01-23", "close": 1.65, "volume": 8590097.0}, {"date": "2019-01-24", "close": 1.66, "volume": 8127472.0}, {"date": "2019-01-25", "close": 1.7, "volume": 6546395.0}, {"date": "2019-01-29", "close": 1.64, "volume": 6999355.0}, {"date": "2019-01-30", "close": 1.705, "volume": 9407763.0}, {"date": "2019-01-31", "close": 1.8, "volume": 21928090.0}, {"date": "2019-02-01", "close": 1.8, "volume": 9381157.0}, {"date": "2019-02-04", "close": 1.79, "volume": 10385017.0}, {"date": "2019-02-05", "close": 1.8, "volume": 9073674.0}, {"date": "2019-02-06", "close": 1.79, "volume": 8604747.0}, {"date": "2019-02-07", "close": 1.81, "volume": 5457685.0}, {"date": "2019-02-08", "close": 1.635, "volume": 31160259.0}, {"date": "2019-02-11", "close": 1.655, "volume": 10489218.0}, {"date": "2019-02-12", "close": 1.69, "volume": 10861337.0}, {"date": "2019-02-13", "close": 1.78, "volume": 26319873.0}, {"date": "2019-02-14", "close": 1.845, "volume": 19473946.0}, {"date": "2019-02-15", "close": 1.885, "volume": 11297578.0}, {"date": "2019-02-18", "close": 1.945, "volume": 21334530.0}, {"date": "2019-02-19", "close": 1.975, "volume": 9422796.0}, {"date": "2019-02-20", "close": 1.995, "volume": 13976117.0}, {"date": "2019-02-21", "close": 2.0, "volume": 12427770.0}, {"date": "2019-02-22", "close": 2.01, "volume": 4100247.0}, {"date": "2019-02-25", "close": 2.03, "volume": 8854503.0}, {"date": "2019-02-26", "close": 2.04, "volume": 10743441.0}, {"date": "2019-02-27", "close": 2.07, "volume": 7991032.0}, {"date": "2019-02-28", "close": 2.08, "volume": 8117847.0}, {"date": "2019-03-01", "close": 2.06, "volume": 7301200.0}, {"date": "2019-03-04", "close": 2.1, "volume": 6988205.0}, {"date": "2019-03-05", "close": 2.08, "volume": 9137522.0}, {"date": "2019-03-06", "close": 2.08, "volume": 9848457.0}, {"date": "2019-03-07", "close": 2.1, "volume": 14241858.0}, {"date": "2019-03-08", "close": 2.05, "volume": 10576181.0}, {"date": "2019-03-11", "close": 2.0, "volume": 9389512.0}, {"date": "2019-03-12", "close": 2.06, "volume": 5119925.0}, {"date": "2019-03-13", "close": 2.01, "volume": 8816382.0}, {"date": "2019-03-14", "close": 2.08, "volume": 11602409.0}, {"date": "2019-03-15", "close": 2.09, "volume": 10532772.0}, {"date": "2019-03-18", "close": 2.16, "volume": 9377698.0}, {"date": "2019-03-19", "close": 2.09, "volume": 12712202.0}, {"date": "2019-03-20", "close": 2.11, "volume": 8963219.0}, {"date": "2019-03-21", "close": 2.1, "volume": 13480501.0}, {"date": "2019-03-22", "close": 2.15, "volume": 8314721.0}, {"date": "2019-03-25", "close": 2.03, "volume": 11010159.0}, {"date": "2019-03-26", "close": 1.995, "volume": 9930194.0}, {"date": "2019-03-27", "close": 2.05, "volume": 10009247.0}, {"date": "2019-03-28", "close": 2.06, "volume": 2950859.0}, {"date": "2019-03-29", "close": 2.06, "volume": 4931437.0}, {"date": "2019-04-01", "close": 2.09, "volume": 4390603.0}, {"date": "2019-04-02", "close": 2.13, "volume": 6816056.0}, {"date": "2019-04-03", "close": 2.09, "volume": 5596547.0}, {"date": "2019-04-04", "close": 2.0, "volume": 7128905.0}, {"date": "2019-04-05", "close": 2.0, "volume": 6606499.0}, {"date": "2019-04-08", "close": 2.02, "volume": 5244190.0}, {"date": "2019-04-09", "close": 2.13, "volume": 9004762.0}, {"date": "2019-04-10", "close": 2.13, "volume": 7564124.0}, {"date": "2019-04-11", "close": 2.14, "volume": 4145809.0}, {"date": "2019-04-12", "close": 2.11, "volume": 3332495.0}, {"date": "2019-04-15", "close": 2.15, "volume": 3155694.0}, {"date": "2019-04-16", "close": 2.12, "volume": 6542988.0}, {"date": "2019-04-17", "close": 2.11, "volume": 4795731.0}, {"date": "2019-04-18", "close": 2.14, "volume": 4239239.0}, {"date": "2019-04-23", "close": 2.23, "volume": 8582513.0}, {"date": "2019-04-24", "close": 2.22, "volume": 8116087.0}, {"date": "2019-04-26", "close": 2.2, "volume": 7773067.0}, {"date": "2019-04-29", "close": 2.18, "volume": 5021306.0}, {"date": "2019-04-30", "close": 2.13, "volume": 5331886.0}, {"date": "2019-05-01", "close": 2.16, "volume": 6638112.0}, {"date": "2019-05-02", "close": 2.08, "volume": 8001200.0}, {"date": "2019-05-03", "close": 2.02, "volume": 11065423.0}, {"date": "2019-05-06", "close": 1.955, "volume": 20106133.0}, {"date": "2019-05-07", "close": 2.01, "volume": 10057498.0}, {"date": "2019-05-08", "close": 1.98, "volume": 8559512.0}, {"date": "2019-05-09", "close": 1.975, "volume": 6167676.0}, {"date": "2019-05-10", "close": 1.975, "volume": 5706980.0}, {"date": "2019-05-13", "close": 1.985, "volume": 5065199.0}, {"date": "2019-05-14", "close": 1.965, "volume": 5766098.0}, {"date": "2019-05-15", "close": 2.03, "volume": 6303412.0}, {"date": "2019-05-16", "close": 2.06, "volume": 3899762.0}, {"date": "2019-05-17", "close": 2.1, "volume": 4123024.0}, {"date": "2019-05-20", "close": 2.09, "volume": 5489217.0}, {"date": "2019-05-21", "close": 2.04, "volume": 2502179.0}, {"date": "2019-05-22", "close": 2.05, "volume": 1913226.0}, {"date": "2019-05-23", "close": 2.04, "volume": 3960105.0}, {"date": "2019-05-24", "close": 1.935, "volume": 7976901.0}, {"date": "2019-05-27", "close": 1.925, "volume": 7144810.0}, {"date": "2019-05-28", "close": 1.955, "volume": 7059102.0}, {"date": "2019-05-29", "close": 1.94, "volume": 9097805.0}, {"date": "2019-05-30", "close": 1.87, "volume": 6906052.0}, {"date": "2019-05-31", "close": 1.815, "volume": 10470039.0}, {"date": "2019-06-03", "close": 1.735, "volume": 9771794.0}, {"date": "2019-06-04", "close": 1.76, "volume": 6850358.0}, {"date": "2019-06-05", "close": 1.81, "volume": 9695626.0}, {"date": "2019-06-06", "close": 1.785, "volume": 10852235.0}, {"date": "2019-06-07", "close": 1.87, "volume": 10280493.0}, {"date": "2019-06-11", "close": 1.905, "volume": 6507722.0}, {"date": "2019-06-12", "close": 1.93, "volume": 6932421.0}, {"date": "2019-06-13", "close": 1.82, "volume": 8717151.0}, {"date": "2019-06-14", "close": 1.83, "volume": 14699032.0}, {"date": "2019-06-17", "close": 1.775, "volume": 10849411.0}, {"date": "2019-06-18", "close": 1.785, "volume": 11173547.0}, {"date": "2019-06-19", "close": 1.84, "volume": 18166721.0}, {"date": "2019-06-20", "close": 1.87, "volume": 12506728.0}, {"date": "2019-06-21", "close": 1.96, "volume": 37746831.0}, {"date": "2019-06-24", "close": 1.94, "volume": 8666384.0}, {"date": "2019-06-25", "close": 1.94, "volume": 13312704.0}, {"date": "2019-06-26", "close": 1.955, "volume": 12451017.0}, {"date": "2019-06-27", "close": 1.985, "volume": 9428013.0}, {"date": "2019-06-28", "close": 1.985, "volume": 8381216.0}, {"date": "2019-07-01", "close": 2.02, "volume": 8789276.0}, {"date": "2019-07-02", "close": 2.04, "volume": 12260138.0}, {"date": "2019-07-03", "close": 1.91, "volume": 19105235.0}, {"date": "2019-07-04", "close": 1.88, "volume": 6537021.0}, {"date": "2019-07-05", "close": 1.905, "volume": 4461501.0}, {"date": "2019-07-08", "close": 1.91, "volume": 5837398.0}, {"date": "2019-07-09", "close": 1.885, "volume": 6097450.0}, {"date": "2019-07-10", "close": 1.88, "volume": 7037714.0}, {"date": "2019-07-11", "close": 1.935, "volume": 8023443.0}, {"date": "2019-07-12", "close": 1.95, "volume": 5699738.0}, {"date": "2019-07-15", "close": 1.965, "volume": 5324475.0}, {"date": "2019-07-16", "close": 1.925, "volume": 7196326.0}, {"date": "2019-07-17", "close": 1.96, "volume": 5970396.0}, {"date": "2019-07-18", "close": 1.855, "volume": 10702686.0}, {"date": "2019-07-19", "close": 1.895, "volume": 5389932.0}, {"date": "2019-07-22", "close": 1.995, "volume": 9559262.0}, {"date": "2019-07-23", "close": 2.04, "volume": 6729499.0}, {"date": "2019-07-24", "close": 2.04, "volume": 9361285.0}, {"date": "2019-07-25", "close": 2.06, "volume": 17898122.0}, {"date": "2019-07-26", "close": 2.06, "volume": 7684129.0}, {"date": "2019-07-29", "close": 2.09, "volume": 10454837.0}, {"date": "2019-07-30", "close": 2.1, "volume": 6595466.0}, {"date": "2019-07-31", "close": 2.13, "volume": 13296592.0}, {"date": "2019-08-01", "close": 2.1, "volume": 5863314.0}, {"date": "2019-08-02", "close": 1.99, "volume": 13230937.0}, {"date": "2019-08-05", "close": 1.935, "volume": 6838656.0}, {"date": "2019-08-06", "close": 1.915, "volume": 9317779.0}, {"date": "2019-08-07", "close": 1.885, "volume": 8774890.0}, {"date": "2019-08-08", "close": 1.9, "volume": 13242016.0}, {"date": "2019-08-09", "close": 1.885, "volume": 11064138.0}, {"date": "2019-08-12", "close": 1.88, "volume": 6727020.0}, {"date": "2019-08-13", "close": 1.91, "volume": 12541335.0}, {"date": "2019-08-14", "close": 1.91, "volume": 11963388.0}, {"date": "2019-08-15", "close": 1.805, "volume": 10554570.0}, {"date": "2019-08-16", "close": 1.805, "volume": 8845878.0}, {"date": "2019-08-19", "close": 2.0, "volume": 15279820.0}, {"date": "2019-08-20", "close": 2.18, "volume": 18885823.0}, {"date": "2019-08-21", "close": 2.15, "volume": 11311158.0}, {"date": "2019-08-22", "close": 2.25, "volume": 10473955.0}, {"date": "2019-08-23", "close": 2.22, "volume": 10058439.0}, {"date": "2019-08-26", "close": 2.18, "volume": 9151637.0}, {"date": "2019-08-27", "close": 2.24, "volume": 7157849.0}, {"date": "2019-08-28", "close": 2.3, "volume": 11722299.0}, {"date": "2019-08-29", "close": 2.33, "volume": 12137588.0}, {"date": "2019-08-30", "close": 2.45, "volume": 13031774.0}, {"date": "2019-09-02", "close": 2.44, "volume": 11688789.0}, {"date": "2019-09-03", "close": 2.43, "volume": 5833957.0}, {"date": "2019-09-04", "close": 2.39, "volume": 18762471.0}, {"date": "2019-09-05", "close": 2.43, "volume": 10063491.0}, {"date": "2019-09-06", "close": 2.49, "volume": 6596833.0}, {"date": "2019-09-09", "close": 2.46, "volume": 6316929.0}, {"date": "2019-09-10", "close": 2.49, "volume": 11439450.0}, {"date": "2019-09-11", "close": 2.55, "volume": 8715170.0}, {"date": "2019-09-12", "close": 2.51, "volume": 12376766.0}, {"date": "2019-09-13", "close": 2.51, "volume": 9210665.0}, {"date": "2019-09-16", "close": 2.66, "volume": 15423960.0}, {"date": "2019-09-17", "close": 2.67, "volume": 8584772.0}, {"date": "2019-09-18", "close": 2.69, "volume": 29642422.0}, {"date": "2019-09-19", "close": 2.6, "volume": 19830774.0}, {"date": "2019-09-20", "close": 2.57, "volume": 41896458.0}, {"date": "2019-09-23", "close": 2.62, "volume": 10797143.0}, {"date": "2019-09-24", "close": 2.69, "volume": 7643015.0}, {"date": "2019-09-25", "close": 2.54, "volume": 10879943.0}, {"date": "2019-09-26", "close": 2.56, "volume": 13822836.0}, {"date": "2019-09-27", "close": 2.56, "volume": 6260324.0}, {"date": "2019-09-30", "close": 2.53, "volume": 7123687.0}, {"date": "2019-10-01", "close": 2.54, "volume": 8027337.0}, {"date": "2019-10-02", "close": 2.46, "volume": 7510263.0}, {"date": "2019-10-03", "close": 2.42, "volume": 8610481.0}, {"date": "2019-10-04", "close": 2.43, "volume": 8264896.0}, {"date": "2019-10-07", "close": 2.47, "volume": 3597810.0}, {"date": "2019-10-08", "close": 2.46, "volume": 5428955.0}, {"date": "2019-10-09", "close": 2.4, "volume": 4947321.0}, {"date": "2019-10-10", "close": 2.35, "volume": 7931632.0}, {"date": "2019-10-11", "close": 2.37, "volume": 5297051.0}, {"date": "2019-10-14", "close": 2.41, "volume": 5829135.0}, {"date": "2019-10-15", "close": 2.34, "volume": 4309917.0}, {"date": "2019-10-16", "close": 2.37, "volume": 8668113.0}, {"date": "2019-10-17", "close": 2.35, "volume": 6522762.0}, {"date": "2019-10-18", "close": 2.35, "volume": 4977537.0}, {"date": "2019-10-21", "close": 2.31, "volume": 5624546.0}, {"date": "2019-10-22", "close": 2.35, "volume": 5664106.0}, {"date": "2019-10-23", "close": 2.34, "volume": 3786013.0}, {"date": "2019-10-24", "close": 2.36, "volume": 6218350.0}, {"date": "2019-10-25", "close": 2.35, "volume": 3937243.0}, {"date": "2019-10-28", "close": 2.4, "volume": 9458028.0}, {"date": "2019-10-29", "close": 2.33, "volume": 5261990.0}, {"date": "2019-10-30", "close": 2.35, "volume": 7870316.0}, {"date": "2019-10-31", "close": 2.29, "volume": 6454239.0}, {"date": "2019-11-01", "close": 2.35, "volume": 7917914.0}, {"date": "2019-11-04", "close": 2.4, "volume": 8061292.0}, {"date": "2019-11-05", "close": 2.43, "volume": 7469983.0}, {"date": "2019-11-06", "close": 2.41, "volume": 11821391.0}, {"date": "2019-11-07", "close": 2.36, "volume": 7728707.0}, {"date": "2019-11-08", "close": 2.4, "volume": 5186418.0}, {"date": "2019-11-11", "close": 2.42, "volume": 3365259.0}, {"date": "2019-11-12", "close": 2.45, "volume": 5676186.0}, {"date": "2019-11-13", "close": 2.32, "volume": 7385120.0}, {"date": "2019-11-14", "close": 2.35, "volume": 6026003.0}, {"date": "2019-11-15", "close": 2.38, "volume": 2686146.0}, {"date": "2019-11-18", "close": 2.36, "volume": 4139988.0}, {"date": "2019-11-19", "close": 2.37, "volume": 4109540.0}, {"date": "2019-11-20", "close": 2.32, "volume": 6544666.0}, {"date": "2019-11-21", "close": 2.28, "volume": 5393622.0}, {"date": "2019-11-22", "close": 2.32, "volume": 3239306.0}, {"date": "2019-11-25", "close": 2.34, "volume": 4292834.0}, {"date": "2019-11-26", "close": 2.38, "volume": 6713344.0}, {"date": "2019-11-27", "close": 2.33, "volume": 3481087.0}, {"date": "2019-11-28", "close": 2.38, "volume": 3653210.0}, {"date": "2019-11-29", "close": 2.4, "volume": 4638396.0}, {"date": "2019-12-02", "close": 2.43, "volume": 4046854.0}, {"date": "2019-12-03", "close": 2.34, "volume": 6499382.0}, {"date": "2019-12-04", "close": 2.31, "volume": 6955818.0}, {"date": "2019-12-05", "close": 2.4, "volume": 6571550.0}, {"date": "2019-12-06", "close": 2.49, "volume": 6575446.0}, {"date": "2019-12-09", "close": 2.62, "volume": 10232499.0}, {"date": "2019-12-10", "close": 2.63, "volume": 6099073.0}, {"date": "2019-12-11", "close": 2.61, "volume": 10036862.0}, {"date": "2019-12-12", "close": 2.58, "volume": 5198187.0}, {"date": "2019-12-13", "close": 2.61, "volume": 3907445.0}, {"date": "2019-12-16", "close": 2.66, "volume": 11619592.0}, {"date": "2019-12-17", "close": 2.67, "volume": 6485179.0}, {"date": "2019-12-18", "close": 2.69, "volume": 5065167.0}, {"date": "2019-12-19", "close": 2.56, "volume": 14046667.0}, {"date": "2019-12-20", "close": 2.57, "volume": 13983833.0}, {"date": "2019-12-23", "close": 2.52, "volume": 5085252.0}, {"date": "2019-12-24", "close": 2.6, "volume": 3070760.0}, {"date": "2019-12-27", "close": 2.57, "volume": 3994169.0}, {"date": "2019-12-30", "close": 2.56, "volume": 4627217.0}, {"date": "2019-12-31", "close": 2.51, "volume": 3039477.0}, {"date": "2020-01-02", "close": 2.52, "volume": 2485683.0}, {"date": "2020-01-03", "close": 2.6, "volume": 3729339.0}, {"date": "2020-01-06", "close": 2.67, "volume": 6092415.0}, {"date": "2020-01-07", "close": 2.66, "volume": 3580410.0}, {"date": "2020-01-08", "close": 2.69, "volume": 10092444.0}, {"date": "2020-01-09", "close": 2.63, "volume": 4654829.0}, {"date": "2020-01-10", "close": 2.67, "volume": 3434114.0}, {"date": "2020-01-13", "close": 2.67, "volume": 2759155.0}, {"date": "2020-01-14", "close": 2.72, "volume": 5252132.0}, {"date": "2020-01-15", "close": 2.79, "volume": 7937743.0}, {"date": "2020-01-16", "close": 2.75, "volume": 8230126.0}, {"date": "2020-01-17", "close": 2.77, "volume": 5172620.0}, {"date": "2020-01-20", "close": 2.87, "volume": 6683977.0}, {"date": "2020-01-21", "close": 2.82, "volume": 6904431.0}, {"date": "2020-01-22", "close": 2.83, "volume": 5046135.0}, {"date": "2020-01-23", "close": 2.66, "volume": 10728175.0}, {"date": "2020-01-24", "close": 2.7, "volume": 5502208.0}, {"date": "2020-01-28", "close": 2.6, "volume": 7488773.0}, {"date": "2020-01-29", "close": 2.55, "volume": 9770167.0}, {"date": "2020-01-30", "close": 2.64, "volume": 8602342.0}, {"date": "2020-01-31", "close": 2.67, "volume": 9359572.0}, {"date": "2020-02-03", "close": 2.52, "volume": 13885819.0}, {"date": "2020-02-04", "close": 2.48, "volume": 10148286.0}, {"date": "2020-02-05", "close": 2.44, "volume": 8783289.0}, {"date": "2020-02-06", "close": 2.48, "volume": 13017798.0}, {"date": "2020-02-07", "close": 2.38, "volume": 8634860.0}, {"date": "2020-02-10", "close": 2.37, "volume": 12936890.0}, {"date": "2020-02-11", "close": 2.31, "volume": 16676680.0}, {"date": "2020-02-12", "close": 2.21, "volume": 15396241.0}, {"date": "2020-02-13", "close": 2.14, "volume": 15661418.0}, {"date": "2020-02-14", "close": 2.11, "volume": 26455997.0}, {"date": "2020-02-17", "close": 2.13, "volume": 15780228.0}, {"date": "2020-02-18", "close": 2.12, "volume": 11528154.0}, {"date": "2020-02-19", "close": 2.16, "volume": 13294823.0}, {"date": "2020-02-20", "close": 2.16, "volume": 11232411.0}, {"date": "2020-02-21", "close": 2.09, "volume": 7807223.0}, {"date": "2020-02-24", "close": 2.04, "volume": 8558135.0}, {"date": "2020-02-25", "close": 1.99, "volume": 11998751.0}, {"date": "2020-02-26", "close": 1.91, "volume": 13623093.0}, {"date": "2020-02-27", "close": 1.865, "volume": 18796012.0}, {"date": "2020-02-28", "close": 1.755, "volume": 26916385.0}, {"date": "2020-03-02", "close": 1.77, "volume": 21703984.0}, {"date": "2020-03-03", "close": 1.78, "volume": 16427294.0}, {"date": "2020-03-04", "close": 1.71, "volume": 15657422.0}, {"date": "2020-03-05", "close": 1.69, "volume": 12239152.0}, {"date": "2020-03-06", "close": 1.65, "volume": 11545717.0}, {"date": "2020-03-09", "close": 1.33, "volume": 32546806.0}, {"date": "2020-03-10", "close": 1.435, "volume": 37573757.0}, {"date": "2020-03-11", "close": 1.325, "volume": 36719060.0}, {"date": "2020-03-12", "close": 1.32, "volume": 40368254.0}, {"date": "2020-03-13", "close": 1.415, "volume": 29930014.0}, {"date": "2020-03-16", "close": 1.18, "volume": 22628663.0}, {"date": "2020-03-17", "close": 1.195, "volume": 19332074.0}, {"date": "2020-03-18", "close": 1.105, "volume": 22457528.0}, {"date": "2020-03-19", "close": 0.97, "volume": 27764390.0}, {"date": "2020-03-20", "close": 1.08, "volume": 32359059.0}, {"date": "2020-03-23", "close": 0.95, "volume": 18557965.0}, {"date": "2020-03-24", "close": 0.97, "volume": 21888369.0}, {"date": "2020-03-25", "close": 1.065, "volume": 22369733.0}, {"date": "2020-03-26", "close": 1.1, "volume": 13889578.0}, {"date": "2020-03-27", "close": 1.045, "volume": 22651402.0}, {"date": "2020-03-30", "close": 1.155, "volume": 16336427.0}, {"date": "2020-03-31", "close": 1.15, "volume": 21643974.0}, {"date": "2020-04-01", "close": 1.305, "volume": 21329126.0}, {"date": "2020-04-02", "close": 1.295, "volume": 14585038.0}, {"date": "2020-04-03", "close": 1.295, "volume": 23577558.0}, {"date": "2020-04-06", "close": 1.43, "volume": 16998424.0}, {"date": "2020-04-07", "close": 1.4, "volume": 17709252.0}, {"date": "2020-04-08", "close": 1.375, "volume": 12848280.0}, {"date": "2020-04-09", "close": 1.485, "volume": 13813864.0}, {"date": "2020-04-14", "close": 1.46, "volume": 16272928.0}, {"date": "2020-04-15", "close": 1.37, "volume": 16605007.0}, {"date": "2020-04-16", "close": 1.365, "volume": 11859521.0}, {"date": "2020-04-17", "close": 1.385, "volume": 10323976.0}, {"date": "2020-04-20", "close": 1.335, "volume": 12153217.0}, {"date": "2020-04-21", "close": 1.29, "volume": 12870426.0}, {"date": "2020-04-22", "close": 1.24, "volume": 25958297.0}, {"date": "2020-04-23", "close": 1.31, "volume": 13975808.0}, {"date": "2020-04-24", "close": 1.365, "volume": 7719208.0}, {"date": "2020-04-27", "close": 1.325, "volume": 9468940.0}, {"date": "2020-04-28", "close": 1.3, "volume": 20125545.0}, {"date": "2020-04-29", "close": 1.38, "volume": 11840290.0}, {"date": "2020-04-30", "close": 1.52, "volume": 24923618.0}, {"date": "2020-05-01", "close": 1.445, "volume": 13587224.0}, {"date": "2020-05-04", "close": 1.39, "volume": 10924265.0}, {"date": "2020-05-05", "close": 1.455, "volume": 13010485.0}, {"date": "2020-05-06", "close": 1.475, "volume": 15903183.0}, {"date": "2020-05-07", "close": 1.505, "volume": 21147521.0}, {"date": "2020-05-08", "close": 1.51, "volume": 9665444.0}, {"date": "2020-05-11", "close": 1.545, "volume": 9380854.0}, {"date": "2020-05-12", "close": 1.495, "volume": 9996089.0}, {"date": "2020-05-13", "close": 1.47, "volume": 8438783.0}, {"date": "2020-05-14", "close": 1.385, "volume": 12408863.0}, {"date": "2020-05-15", "close": 1.43, "volume": 8577641.0}, {"date": "2020-05-18", "close": 1.49, "volume": 8621063.0}, {"date": "2020-05-19", "close": 1.585, "volume": 15779373.0}, {"date": "2020-05-20", "close": 1.55, "volume": 12213776.0}, {"date": "2020-05-21", "close": 1.615, "volume": 16023809.0}, {"date": "2020-05-22", "close": 1.58, "volume": 14454771.0}, {"date": "2020-05-25", "close": 1.62, "volume": 7779869.0}, {"date": "2020-05-26", "close": 1.66, "volume": 15023709.0}, {"date": "2020-05-27", "close": 1.7, "volume": 22036849.0}, {"date": "2020-05-28", "close": 1.595, "volume": 26795947.0}, {"date": "2020-05-29", "close": 1.615, "volume": 20671543.0}, {"date": "2020-06-01", "close": 1.67, "volume": 15521785.0}, {"date": "2020-06-02", "close": 1.67, "volume": 11889334.0}, {"date": "2020-06-03", "close": 1.725, "volume": 15618807.0}, {"date": "2020-06-04", "close": 1.675, "volume": 18210398.0}, {"date": "2020-06-05", "close": 1.705, "volume": 14607806.0}, {"date": "2020-06-09", "close": 1.8, "volume": 20721186.0}, {"date": "2020-06-10", "close": 1.75, "volume": 11860272.0}, {"date": "2020-06-11", "close": 1.625, "volume": 19913770.0}, {"date": "2020-06-12", "close": 1.555, "volume": 20852341.0}, {"date": "2020-06-15", "close": 1.485, "volume": 17208707.0}, {"date": "2020-06-16", "close": 1.615, "volume": 16253846.0}, {"date": "2020-06-17", "close": 1.625, "volume": 12482312.0}, {"date": "2020-06-18", "close": 1.63, "volume": 14058606.0}, {"date": "2020-06-19", "close": 1.625, "volume": 15678434.0}, {"date": "2020-06-22", "close": 1.63, "volume": 8971164.0}, {"date": "2020-06-23", "close": 1.62, "volume": 11554877.0}, {"date": "2020-06-24", "close": 1.6, "volume": 11200606.0}, {"date": "2020-06-25", "close": 1.49, "volume": 14401582.0}, {"date": "2020-06-26", "close": 1.52, "volume": 10466012.0}, {"date": "2020-06-29", "close": 1.435, "volume": 14349404.0}, {"date": "2020-06-30", "close": 1.52, "volume": 12760568.0}, {"date": "2020-07-01", "close": 1.53, "volume": 9775719.0}, {"date": "2020-07-02", "close": 1.555, "volume": 8245691.0}, {"date": "2020-07-03", "close": 1.545, "volume": 9057336.0}, {"date": "2020-07-06", "close": 1.525, "volume": 6855203.0}, {"date": "2020-07-07", "close": 1.48, "volume": 12306115.0}, {"date": "2020-07-08", "close": 1.44, "volume": 11801853.0}, {"date": "2020-07-09", "close": 1.45, "volume": 14352050.0}, {"date": "2020-07-10", "close": 1.415, "volume": 10093466.0}, {"date": "2020-07-13", "close": 1.465, "volume": 14777274.0}, {"date": "2020-07-14", "close": 1.455, "volume": 13128094.0}, {"date": "2020-07-15", "close": 1.49, "volume": 7473073.0}, {"date": "2020-07-16", "close": 1.505, "volume": 11089126.0}, {"date": "2020-07-17", "close": 1.515, "volume": 7575022.0}, {"date": "2020-07-20", "close": 1.465, "volume": 6620162.0}, {"date": "2020-07-21", "close": 1.485, "volume": 9550856.0}, {"date": "2020-07-22", "close": 1.555, "volume": 11160422.0}, {"date": "2020-07-23", "close": 1.535, "volume": 11004705.0}, {"date": "2020-07-24", "close": 1.505, "volume": 6872381.0}, {"date": "2020-07-27", "close": 1.48, "volume": 11632026.0}, {"date": "2020-07-28", "close": 1.47, "volume": 8180428.0}, {"date": "2020-07-29", "close": 1.445, "volume": 10378664.0}, {"date": "2020-07-30", "close": 1.455, "volume": 9027161.0}, {"date": "2020-07-31", "close": 1.415, "volume": 13555958.0}, {"date": "2020-08-03", "close": 1.425, "volume": 13797600.0}, {"date": "2020-08-04", "close": 1.485, "volume": 11307722.0}, {"date": "2020-08-05", "close": 1.46, "volume": 6837750.0}, {"date": "2020-08-06", "close": 1.43, "volume": 16345222.0}, {"date": "2020-08-07", "close": 1.435, "volume": 6886262.0}, {"date": "2020-08-10", "close": 1.445, "volume": 6024871.0}, {"date": "2020-08-11", "close": 1.435, "volume": 6057176.0}, {"date": "2020-08-12", "close": 1.455, "volume": 11166492.0}, {"date": "2020-08-13", "close": 1.45, "volume": 6120521.0}, {"date": "2020-08-14", "close": 1.475, "volume": 6995885.0}, {"date": "2020-08-17", "close": 1.58, "volume": 23742077.0}, {"date": "2020-08-18", "close": 1.59, "volume": 13381179.0}, {"date": "2020-08-19", "close": 1.555, "volume": 9468950.0}, {"date": "2020-08-20", "close": 1.48, "volume": 13424795.0}, {"date": "2020-08-21", "close": 1.515, "volume": 11625181.0}, {"date": "2020-08-24", "close": 1.51, "volume": 6476069.0}, {"date": "2020-08-25", "close": 1.525, "volume": 6880970.0}, {"date": "2020-08-26", "close": 1.54, "volume": 8833300.0}, {"date": "2020-08-27", "close": 1.525, "volume": 10659879.0}, {"date": "2020-08-28", "close": 1.47, "volume": 10736569.0}, {"date": "2020-08-31", "close": 1.52, "volume": 8722587.0}, {"date": "2020-09-01", "close": 1.485, "volume": 9354691.0}, {"date": "2020-09-02", "close": 1.455, "volume": 19063211.0}, {"date": "2020-09-03", "close": 1.505, "volume": 19082034.0}, {"date": "2020-09-04", "close": 1.425, "volume": 13471613.0}, {"date": "2020-09-07", "close": 1.42, "volume": 8125433.0}, {"date": "2020-09-08", "close": 1.47, "volume": 9718827.0}, {"date": "2020-09-09", "close": 1.335, "volume": 28344669.0}, {"date": "2020-09-10", "close": 1.35, "volume": 19020786.0}, {"date": "2020-09-11", "close": 1.305, "volume": 13272011.0}, {"date": "2020-09-14", "close": 1.355, "volume": 9958863.0}, {"date": "2020-09-15", "close": 1.355, "volume": 23580300.0}, {"date": "2020-09-16", "close": 1.36, "volume": 17421404.0}, {"date": "2020-09-17", "close": 1.385, "volume": 15563511.0}, {"date": "2020-09-18", "close": 1.39, "volume": 13614512.0}, {"date": "2020-09-21", "close": 1.385, "volume": 6341374.0}, {"date": "2020-09-22", "close": 1.365, "volume": 10444824.0}, {"date": "2020-09-23", "close": 1.4, "volume": 8877177.0}, {"date": "2020-09-24", "close": 1.32, "volume": 16905620.0}, {"date": "2020-09-25", "close": 1.37, "volume": 10369868.0}, {"date": "2020-09-28", "close": 1.385, "volume": 7299729.0}, {"date": "2020-09-29", "close": 1.39, "volume": 6840068.0}, {"date": "2020-09-30", "close": 1.32, "volume": 17061208.0}, {"date": "2020-10-01", "close": 1.335, "volume": 6334835.0}, {"date": "2020-10-02", "close": 1.25, "volume": 22019801.0}, {"date": "2020-10-05", "close": 1.32, "volume": 7262110.0}, {"date": "2020-10-06", "close": 1.355, "volume": 14207982.0}, {"date": "2020-10-07", "close": 1.38, "volume": 9935861.0}, {"date": "2020-10-08", "close": 1.4, "volume": 5012591.0}, {"date": "2020-10-09", "close": 1.42, "volume": 10523112.0}, {"date": "2020-10-12", "close": 1.4, "volume": 4140407.0}, {"date": "2020-10-13", "close": 1.4, "volume": 5320188.0}, {"date": "2020-10-14", "close": 1.395, "volume": 12445704.0}, {"date": "2020-10-15", "close": 1.41, "volume": 16798217.0}, {"date": "2020-10-16", "close": 1.37, "volume": 16623721.0}, {"date": "2020-10-19", "close": 1.355, "volume": 8359890.0}, {"date": "2020-10-20", "close": 1.34, "volume": 10196410.0}, {"date": "2020-10-21", "close": 1.35, "volume": 11898560.0}, {"date": "2020-10-22", "close": 1.32, "volume": 10188314.0}, {"date": "2020-10-23", "close": 1.335, "volume": 5211741.0}, {"date": "2020-10-26", "close": 1.335, "volume": 8940479.0}, {"date": "2020-10-27", "close": 1.28, "volume": 11337155.0}, {"date": "2020-10-28", "close": 1.26, "volume": 6389310.0}, {"date": "2020-10-29", "close": 1.21, "volume": 9019701.0}, {"date": "2020-10-30", "close": 1.18, "volume": 10096782.0}, {"date": "2020-11-02", "close": 1.15, "volume": 9101507.0}, {"date": "2020-11-03", "close": 1.23, "volume": 14346281.0}, {"date": "2020-11-04", "close": 1.235, "volume": 16447854.0}, {"date": "2020-11-05", "close": 1.225, "volume": 8051471.0}, {"date": "2020-11-06", "close": 1.235, "volume": 7741830.0}, {"date": "2020-11-09", "close": 1.25, "volume": 7017809.0}, {"date": "2020-11-10", "close": 1.435, "volume": 35297164.0}, {"date": "2020-11-11", "close": 1.535, "volume": 21294370.0}, {"date": "2020-11-12", "close": 1.55, "volume": 16256161.0}, {"date": "2020-11-13", "close": 1.53, "volume": 12232851.0}, {"date": "2020-11-16", "close": 1.56, "volume": 743758.0}, {"date": "2020-11-17", "close": 1.66, "volume": 21996107.0}, {"date": "2020-11-18", "close": 1.675, "volume": 28475513.0}, {"date": "2020-11-19", "close": 1.695, "volume": 16234600.0}, {"date": "2020-11-20", "close": 1.655, "volume": 10624094.0}, {"date": "2020-11-23", "close": 1.715, "volume": 10361460.0}, {"date": "2020-11-24", "close": 1.855, "volume": 42499861.0}, {"date": "2020-11-25", "close": 1.82, "volume": 25004899.0}, {"date": "2020-11-26", "close": 1.835, "volume": 10540843.0}, {"date": "2020-11-27", "close": 1.765, "volume": 9540567.0}, {"date": "2020-11-30", "close": 1.76, "volume": 13858432.0}, {"date": "2020-12-01", "close": 1.77, "volume": 12723155.0}, {"date": "2020-12-02", "close": 1.82, "volume": 10160900.0}, {"date": "2020-12-03", "close": 1.855, "volume": 9048695.0}, {"date": "2020-12-04", "close": 1.87, "volume": 7631902.0}, {"date": "2020-12-07", "close": 1.885, "volume": 8458401.0}, {"date": "2020-12-08", "close": 1.85, "volume": 8319770.0}, {"date": "2020-12-09", "close": 1.87, "volume": 7840059.0}, {"date": "2020-12-10", "close": 1.87, "volume": 7775144.0}, {"date": "2020-12-11", "close": 1.885, "volume": 9973290.0}, {"date": "2020-12-14", "close": 1.9, "volume": 7554693.0}, {"date": "2020-12-15", "close": 1.88, "volume": 12609430.0}, {"date": "2020-12-16", "close": 1.91, "volume": 7102782.0}, {"date": "2020-12-17", "close": 1.935, "volume": 8818806.0}, {"date": "2020-12-18", "close": 1.875, "volume": 11344718.0}, {"date": "2020-12-21", "close": 1.845, "volume": 5557525.0}, {"date": "2020-12-22", "close": 1.79, "volume": 8360921.0}, {"date": "2020-12-23", "close": 1.825, "volume": 7216565.0}, {"date": "2020-12-24", "close": 1.865, "volume": 3064359.0}, {"date": "2020-12-29", "close": 1.785, "volume": 24763266.0}, {"date": "2020-12-30", "close": 1.825, "volume": 13410108.0}, {"date": "2020-12-31", "close": 1.805, "volume": 5133469.0}, {"date": "2021-01-04", "close": 1.85, "volume": 5383038.0}, {"date": "2021-01-05", "close": 1.795, "volume": 9117413.0}, {"date": "2021-01-06", "close": 1.83, "volume": 14382374.0}, {"date": "2021-01-07", "close": 1.895, "volume": 8145255.0}, {"date": "2021-01-08", "close": 1.915, "volume": 9566505.0}, {"date": "2021-01-11", "close": 1.93, "volume": 10501360.0}, {"date": "2021-01-12", "close": 1.92, "volume": 7866147.0}, {"date": "2021-01-13", "close": 2.0, "volume": 15146929.0}, {"date": "2021-01-14", "close": 1.97, "volume": 7242169.0}, {"date": "2021-01-15", "close": 1.96, "volume": 7280392.0}, {"date": "2021-01-18", "close": 1.91, "volume": 9257687.0}, {"date": "2021-01-19", "close": 1.9, "volume": 4068655.0}, {"date": "2021-01-20", "close": 1.94, "volume": 6524525.0}, {"date": "2021-01-21", "close": 1.93, "volume": 7657605.0}, {"date": "2021-01-22", "close": 1.87, "volume": 5837409.0}, {"date": "2021-01-25", "close": 1.855, "volume": 4810519.0}, {"date": "2021-01-27", "close": 1.76, "volume": 15492469.0}, {"date": "2021-01-28", "close": 1.71, "volume": 12167400.0}, {"date": "2021-01-29", "close": 1.645, "volume": 12649243.0}, {"date": "2021-02-01", "close": 1.64, "volume": 9666083.0}, {"date": "2021-02-02", "close": 1.69, "volume": 9574226.0}, {"date": "2021-02-03", "close": 1.725, "volume": 9560747.0}, {"date": "2021-02-04", "close": 1.76, "volume": 11242250.0}, {"date": "2021-02-05", "close": 1.805, "volume": 10801752.0}, {"date": "2021-02-08", "close": 1.87, "volume": 9752923.0}, {"date": "2021-02-09", "close": 1.825, "volume": 6930219.0}, {"date": "2021-02-10", "close": 1.835, "volume": 6970934.0}, {"date": "2021-02-11", "close": 1.78, "volume": 7506235.0}, {"date": "2021-02-12", "close": 1.755, "volume": 8352839.0}, {"date": "2021-02-15", "close": 1.68, "volume": 17163262.0}, {"date": "2021-02-16", "close": 1.645, "volume": 37767808.0}, {"date": "2021-02-17", "close": 1.635, "volume": 18618314.0}, {"date": "2021-02-18", "close": 1.605, "volume": 15109098.0}, {"date": "2021-02-19", "close": 1.54, "volume": 18489285.0}, {"date": "2021-02-22", "close": 1.565, "volume": 11649778.0}, {"date": "2021-02-23", "close": 1.675, "volume": 15512611.0}, {"date": "2021-02-24", "close": 1.645, "volume": 12856013.0}, {"date": "2021-02-25", "close": 1.655, "volume": 12035082.0}, {"date": "2021-02-26", "close": 1.65, "volume": 15585583.0}, {"date": "2021-03-01", "close": 1.685, "volume": 10278187.0}, {"date": "2021-03-02", "close": 1.635, "volume": 11807508.0}, {"date": "2021-03-03", "close": 1.63, "volume": 5664300.0}, {"date": "2021-03-04", "close": 1.655, "volume": 8574325.0}, {"date": "2021-03-05", "close": 1.7, "volume": 12631289.0}, {"date": "2021-03-08", "close": 1.77, "volume": 13099421.0}, {"date": "2021-03-09", "close": 1.77, "volume": 12680308.0}, {"date": "2021-03-10", "close": 1.71, "volume": 6816115.0}, {"date": "2021-03-11", "close": 1.73, "volume": 6638353.0}, {"date": "2021-03-12", "close": 1.75, "volume": 6571190.0}, {"date": "2021-03-15", "close": 1.775, "volume": 6989123.0}, {"date": "2021-03-16", "close": 1.77, "volume": 5598274.0}, {"date": "2021-03-17", "close": 1.755, "volume": 5650251.0}, {"date": "2021-03-18", "close": 1.76, "volume": 8521852.0}, {"date": "2021-03-19", "close": 1.72, "volume": 10358662.0}, {"date": "2021-03-22", "close": 1.745, "volume": 7554867.0}, {"date": "2021-03-23", "close": 1.74, "volume": 5276523.0}, {"date": "2021-03-24", "close": 1.715, "volume": 4228698.0}, {"date": "2021-03-25", "close": 1.745, "volume": 6210534.0}, {"date": "2021-03-26", "close": 1.775, "volume": 6080950.0}, {"date": "2021-03-29", "close": 1.76, "volume": 6651582.0}, {"date": "2021-03-30", "close": 1.745, "volume": 5770346.0}, {"date": "2021-03-31", "close": 1.715, "volume": 7758740.0}, {"date": "2021-04-01", "close": 1.705, "volume": 5784452.0}, {"date": "2021-04-06", "close": 1.715, "volume": 4224584.0}, {"date": "2021-04-07", "close": 1.705, "volume": 10108874.0}, {"date": "2021-04-08", "close": 1.76, "volume": 6518290.0}, {"date": "2021-04-09", "close": 1.715, "volume": 7120175.0}, {"date": "2021-04-12", "close": 1.71, "volume": 6237838.0}, {"date": "2021-04-13", "close": 1.665, "volume": 11246305.0}, {"date": "2021-04-14", "close": 1.675, "volume": 6349062.0}, {"date": "2021-04-15", "close": 1.725, "volume": 8110443.0}, {"date": "2021-04-16", "close": 1.805, "volume": 21984430.0}, {"date": "2021-04-19", "close": 1.77, "volume": 7226197.0}, {"date": "2021-04-20", "close": 1.76, "volume": 4613189.0}, {"date": "2021-04-21", "close": 1.715, "volume": 7354288.0}, {"date": "2021-04-22", "close": 1.68, "volume": 10723469.0}, {"date": "2021-04-23", "close": 1.67, "volume": 5928542.0}, {"date": "2021-04-26", "close": 1.655, "volume": 6822253.0}, {"date": "2021-04-27", "close": 1.66, "volume": 6689692.0}, {"date": "2021-04-28", "close": 1.68, "volume": 5752606.0}, {"date": "2021-04-29", "close": 1.68, "volume": 6553012.0}, {"date": "2021-04-30", "close": 1.275, "volume": 108632719.0}, {"date": "2021-05-03", "close": 1.275, "volume": 29738406.0}, {"date": "2021-05-04", "close": 1.3, "volume": 15855845.0}, {"date": "2021-05-05", "close": 1.285, "volume": 12283713.0}, {"date": "2021-05-06", "close": 1.27, "volume": 12242511.0}, {"date": "2021-05-07", "close": 1.315, "volume": 14084385.0}, {"date": "2021-05-10", "close": 1.335, "volume": 6404492.0}, {"date": "2021-05-11", "close": 1.28, "volume": 11028715.0}, {"date": "2021-05-12", "close": 1.255, "volume": 11610532.0}, {"date": "2021-05-13", "close": 1.255, "volume": 6928634.0}, {"date": "2021-05-14", "close": 1.265, "volume": 7286934.0}, {"date": "2021-05-17", "close": 1.28, "volume": 6357788.0}, {"date": "2021-05-18", "close": 1.315, "volume": 8361399.0}, {"date": "2021-05-19", "close": 1.295, "volume": 7684356.0}, {"date": "2021-05-20", "close": 1.27, "volume": 8431592.0}, {"date": "2021-05-21", "close": 1.25, "volume": 11423558.0}, {"date": "2021-05-24", "close": 1.245, "volume": 6196977.0}, {"date": "2021-05-25", "close": 1.28, "volume": 5677194.0}, {"date": "2021-05-26", "close": 1.26, "volume": 3476417.0}, {"date": "2021-05-27", "close": 1.255, "volume": 6341387.0}, {"date": "2021-05-28", "close": 1.275, "volume": 6431171.0}, {"date": "2021-05-31", "close": 1.27, "volume": 6031213.0}, {"date": "2021-06-01", "close": 1.28, "volume": 7947520.0}, {"date": "2021-06-02", "close": 1.295, "volume": 10791690.0}, {"date": "2021-06-03", "close": 1.37, "volume": 17334165.0}, {"date": "2021-06-04", "close": 1.365, "volume": 10436962.0}, {"date": "2021-06-07", "close": 1.38, "volume": 8930927.0}, {"date": "2021-06-08", "close": 1.38, "volume": 6262540.0}, {"date": "2021-06-09", "close": 1.365, "volume": 8992483.0}, {"date": "2021-06-10", "close": 1.345, "volume": 7999610.0}, {"date": "2021-06-11", "close": 1.35, "volume": 7399816.0}, {"date": "2021-06-15", "close": 1.355, "volume": 4346237.0}, {"date": "2021-06-16", "close": 1.37, "volume": 8138456.0}, {"date": "2021-06-17", "close": 1.335, "volume": 8899280.0}, {"date": "2021-06-18", "close": 1.31, "volume": 11548374.0}, {"date": "2021-06-21", "close": 1.28, "volume": 9827548.0}, {"date": "2021-06-22", "close": 1.32, "volume": 14447738.0}, {"date": "2021-06-23", "close": 1.31, "volume": 6571439.0}, {"date": "2021-06-24", "close": 1.3, "volume": 6035493.0}, {"date": "2021-06-25", "close": 1.295, "volume": 8194300.0}, {"date": "2021-06-28", "close": 1.29, "volume": 8573211.0}, {"date": "2021-06-29", "close": 1.265, "volume": 10503048.0}, {"date": "2021-06-30", "close": 1.24, "volume": 15877004.0}, {"date": "2021-07-01", "close": 1.255, "volume": 6947732.0}, {"date": "2021-07-02", "close": 1.265, "volume": 10965063.0}, {"date": "2021-07-05", "close": 1.275, "volume": 7305856.0}, {"date": "2021-07-06", "close": 1.3, "volume": 13672272.0}, {"date": "2021-07-07", "close": 1.27, "volume": 9324154.0}, {"date": "2021-07-08", "close": 1.26, "volume": 8661750.0}, {"date": "2021-07-09", "close": 1.265, "volume": 6685263.0}, {"date": "2021-07-12", "close": 1.275, "volume": 9289205.0}, {"date": "2021-07-13", "close": 1.27, "volume": 7804786.0}, {"date": "2021-07-14", "close": 1.275, "volume": 8062968.0}, {"date": "2021-07-15", "close": 1.285, "volume": 8141510.0}, {"date": "2021-07-16", "close": 1.29, "volume": 5696320.0}, {"date": "2021-07-19", "close": 1.28, "volume": 10405233.0}, {"date": "2021-07-20", "close": 1.25, "volume": 14041232.0}, {"date": "2021-07-21", "close": 1.21, "volume": 15573563.0}, {"date": "2021-07-22", "close": 1.27, "volume": 13632278.0}, {"date": "2021-07-23", "close": 1.265, "volume": 7283203.0}, {"date": "2021-07-26", "close": 1.24, "volume": 4165564.0}, {"date": "2021-07-27", "close": 1.25, "volume": 6244069.0}, {"date": "2021-07-28", "close": 1.23, "volume": 7659324.0}, {"date": "2021-07-29", "close": 1.23, "volume": 3004726.0}, {"date": "2021-07-30", "close": 1.2, "volume": 9435147.0}, {"date": "2021-08-02", "close": 1.235, "volume": 10510053.0}, {"date": "2021-08-03", "close": 1.2, "volume": 11138497.0}, {"date": "2021-08-04", "close": 1.21, "volume": 8626589.0}, {"date": "2021-08-05", "close": 1.205, "volume": 10020622.0}, {"date": "2021-08-06", "close": 1.205, "volume": 11712632.0}, {"date": "2021-08-09", "close": 1.195, "volume": 9248681.0}, {"date": "2021-08-10", "close": 1.18, "volume": 12645300.0}, {"date": "2021-08-11", "close": 1.215, "volume": 8333523.0}, {"date": "2021-08-12", "close": 1.225, "volume": 4238411.0}, {"date": "2021-08-13", "close": 1.21, "volume": 6461201.0}, {"date": "2021-08-16", "close": 1.09, "volume": 41045982.0}, {"date": "2021-08-17", "close": 1.035, "volume": 23327206.0}, {"date": "2021-08-18", "close": 1.085, "volume": 18719477.0}, {"date": "2021-08-19", "close": 1.065, "volume": 13443009.0}, {"date": "2021-08-20", "close": 1.075, "volume": 9522510.0}, {"date": "2021-08-23", "close": 1.055, "volume": 12060631.0}, {"date": "2021-08-24", "close": 1.09, "volume": 13601867.0}, {"date": "2021-08-25", "close": 1.095, "volume": 10170171.0}, {"date": "2021-08-26", "close": 1.07, "volume": 10266839.0}, {"date": "2021-08-27", "close": 1.07, "volume": 4062601.0}, {"date": "2021-08-30", "close": 1.065, "volume": 10652707.0}, {"date": "2021-08-31", "close": 1.05, "volume": 12738636.0}, {"date": "2021-09-01", "close": 1.08, "volume": 6180104.0}, {"date": "2021-09-02", "close": 1.08, "volume": 8071097.0}, {"date": "2021-09-03", "close": 1.09, "volume": 10789356.0}, {"date": "2021-09-06", "close": 1.075, "volume": 15447213.0}, {"date": "2021-09-07", "close": 1.06, "volume": 7225834.0}, {"date": "2021-09-08", "close": 1.045, "volume": 9422735.0}, {"date": "2021-09-09", "close": 1.01, "volume": 9845936.0}, {"date": "2021-09-10", "close": 1.03, "volume": 6504524.0}, {"date": "2021-09-13", "close": 1.04, "volume": 8877316.0}, {"date": "2021-09-14", "close": 1.115, "volume": 21921712.0}, {"date": "2021-09-15", "close": 1.07, "volume": 13376425.0}, {"date": "2021-09-16", "close": 1.095, "volume": 16669443.0}, {"date": "2021-09-17", "close": 1.06, "volume": 39400812.0}, {"date": "2021-09-20", "close": 1.045, "volume": 11231732.0}, {"date": "2021-09-21", "close": 1.075, "volume": 13168529.0}, {"date": "2021-09-22", "close": 1.13, "volume": 18729226.0}, {"date": "2021-09-23", "close": 1.18, "volume": 16364292.0}, {"date": "2021-09-24", "close": 1.185, "volume": 13548422.0}, {"date": "2021-09-27", "close": 1.235, "volume": 16300453.0}, {"date": "2021-09-28", "close": 1.365, "volume": 32750525.0}, {"date": "2021-09-29", "close": 1.37, "volume": 33245850.0}, {"date": "2021-09-30", "close": 1.495, "volume": 32938191.0}, {"date": "2021-10-01", "close": 1.42, "volume": 21371574.0}, {"date": "2021-10-04", "close": 1.425, "volume": 12668909.0}, {"date": "2021-10-05", "close": 1.435, "volume": 13124943.0}, {"date": "2021-10-06", "close": 1.425, "volume": 27829943.0}, {"date": "2021-10-07", "close": 1.42, "volume": 16637404.0}, {"date": "2021-10-08", "close": 1.445, "volume": 17685600.0}, {"date": "2021-10-11", "close": 1.47, "volume": 22147810.0}, {"date": "2021-10-12", "close": 1.44, "volume": 22003752.0}, {"date": "2021-10-13", "close": 1.425, "volume": 18991535.0}, {"date": "2021-10-14", "close": 1.43, "volume": 14118154.0}, {"date": "2021-10-15", "close": 1.445, "volume": 12218448.0}, {"date": "2021-10-18", "close": 1.485, "volume": 17734362.0}, {"date": "2021-10-19", "close": 1.495, "volume": 12412237.0}, {"date": "2021-10-20", "close": 1.44, "volume": 28271486.0}, {"date": "2021-10-21", "close": 1.435, "volume": 9215589.0}, {"date": "2021-10-22", "close": 1.38, "volume": 18701383.0}, {"date": "2021-10-25", "close": 1.45, "volume": 10826982.0}, {"date": "2021-10-26", "close": 1.455, "volume": 7554129.0}, {"date": "2021-10-27", "close": 1.435, "volume": 5612304.0}, {"date": "2021-10-28", "close": 1.395, "volume": 7885505.0}, {"date": "2021-10-29", "close": 1.395, "volume": 9834716.0}, {"date": "2021-11-01", "close": 1.4, "volume": 6759633.0}, {"date": "2021-11-02", "close": 1.345, "volume": 18959121.0}, {"date": "2021-11-03", "close": 1.36, "volume": 10476211.0}, {"date": "2021-11-04", "close": 1.29, "volume": 14850487.0}, {"date": "2021-11-05", "close": 1.28, "volume": 15483445.0}, {"date": "2021-11-08", "close": 1.335, "volume": 8376448.0}, {"date": "2021-11-09", "close": 1.31, "volume": 12632012.0}, {"date": "2021-11-10", "close": 1.29, "volume": 13552256.0}, {"date": "2021-11-11", "close": 1.25, "volume": 12885847.0}, {"date": "2021-11-12", "close": 1.26, "volume": 18429136.0}, {"date": "2021-11-15", "close": 1.24, "volume": 8845219.0}, {"date": "2021-11-16", "close": 1.235, "volume": 11063583.0}, {"date": "2021-11-17", "close": 1.25, "volume": 17525382.0}, {"date": "2021-11-18", "close": 1.245, "volume": 7038792.0}, {"date": "2021-11-19", "close": 1.245, "volume": 3250318.0}, {"date": "2021-11-22", "close": 1.195, "volume": 13395524.0}, {"date": "2021-11-23", "close": 1.25, "volume": 11216689.0}, {"date": "2021-11-24", "close": 1.28, "volume": 11849016.0}, {"date": "2021-11-25", "close": 1.255, "volume": 5839997.0}, {"date": "2021-11-26", "close": 1.2, "volume": 9553558.0}, {"date": "2021-11-29", "close": 1.19, "volume": 11564038.0}, {"date": "2021-11-30", "close": 1.185, "volume": 9844696.0}, {"date": "2021-12-01", "close": 1.175, "volume": 12043693.0}, {"date": "2021-12-02", "close": 1.165, "volume": 5482222.0}, {"date": "2021-12-03", "close": 1.175, "volume": 10796902.0}, {"date": "2021-12-06", "close": 1.17, "volume": 9941493.0}, {"date": "2021-12-07", "close": 1.22, "volume": 13026694.0}, {"date": "2021-12-08", "close": 1.265, "volume": 6678181.0}, {"date": "2021-12-09", "close": 1.215, "volume": 8700801.0}, {"date": "2021-12-10", "close": 1.195, "volume": 5230549.0}, {"date": "2021-12-13", "close": 1.235, "volume": 4261450.0}, {"date": "2021-12-14", "close": 1.245, "volume": 9759615.0}, {"date": "2021-12-15", "close": 1.26, "volume": 9616155.0}, {"date": "2021-12-16", "close": 1.235, "volume": 9598386.0}, {"date": "2021-12-17", "close": 1.27, "volume": 11473174.0}, {"date": "2021-12-20", "close": 1.215, "volume": 6708281.0}, {"date": "2021-12-21", "close": 1.235, "volume": 3845352.0}, {"date": "2021-12-22", "close": 1.235, "volume": 5436373.0}, {"date": "2021-12-23", "close": 1.23, "volume": 2883947.0}, {"date": "2021-12-24", "close": 1.22, "volume": 2820719.0}, {"date": "2021-12-29", "close": 1.27, "volume": 6391982.0}, {"date": "2021-12-30", "close": 1.25, "volume": 3671499.0}, {"date": "2021-12-31", "close": 1.26, "volume": 3640916.0}, {"date": "2022-01-04", "close": 1.305, "volume": 7861405.0}, {"date": "2022-01-05", "close": 1.315, "volume": 4721191.0}, {"date": "2022-01-06", "close": 1.265, "volume": 5558087.0}, {"date": "2022-01-07", "close": 1.3, "volume": 4929257.0}, {"date": "2022-01-10", "close": 1.31, "volume": 4646969.0}, {"date": "2022-01-11", "close": 1.31, "volume": 7122298.0}, {"date": "2022-01-12", "close": 1.38, "volume": 11732545.0}, {"date": "2022-01-13", "close": 1.41, "volume": 10167006.0}, {"date": "2022-01-14", "close": 1.4, "volume": 5646701.0}, {"date": "2022-01-17", "close": 1.455, "volume": 12701625.0}, {"date": "2022-01-18", "close": 1.45, "volume": 7392996.0}, {"date": "2022-01-19", "close": 1.48, "volume": 11412120.0}, {"date": "2022-01-20", "close": 1.475, "volume": 6232483.0}, {"date": "2022-01-21", "close": 1.43, "volume": 9000779.0}, {"date": "2022-01-24", "close": 1.415, "volume": 10009188.0}, {"date": "2022-01-25", "close": 1.305, "volume": 17822536.0}, {"date": "2022-01-27", "close": 1.42, "volume": 22334346.0}, {"date": "2022-01-28", "close": 1.425, "volume": 23666648.0}, {"date": "2022-01-31", "close": 1.48, "volume": 11444827.0}, {"date": "2022-02-01", "close": 1.47, "volume": 9688702.0}, {"date": "2022-02-02", "close": 1.51, "volume": 10565345.0}, {"date": "2022-02-03", "close": 1.47, "volume": 7664840.0}, {"date": "2022-02-04", "close": 1.495, "volume": 6043506.0}, {"date": "2022-02-07", "close": 1.525, "volume": 13971454.0}, {"date": "2022-02-08", "close": 1.515, "volume": 11087038.0}, {"date": "2022-02-09", "close": 1.505, "volume": 10138165.0}, {"date": "2022-02-10", "close": 1.51, "volume": 14744695.0}, {"date": "2022-02-11", "close": 1.485, "volume": 7413858.0}, {"date": "2022-02-14", "close": 1.625, "volume": 32094070.0}, {"date": "2022-02-15", "close": 1.455, "volume": 32229197.0}, {"date": "2022-02-16", "close": 1.455, "volume": 13707564.0}, {"date": "2022-02-17", "close": 1.48, "volume": 15792811.0}, {"date": "2022-02-18", "close": 1.49, "volume": 9904900.0}, {"date": "2022-02-21", "close": 1.48, "volume": 11817539.0}, {"date": "2022-02-22", "close": 1.53, "volume": 13836566.0}, {"date": "2022-02-23", "close": 1.51, "volume": 8521170.0}, {"date": "2022-02-24", "close": 1.55, "volume": 18283231.0}, {"date": "2022-02-25", "close": 1.505, "volume": 11100882.0}, {"date": "2022-02-28", "close": 1.525, "volume": 18204902.0}, {"date": "2022-03-01", "close": 1.54, "volume": 14044673.0}, {"date": "2022-03-02", "close": 1.605, "volume": 18218942.0}, {"date": "2022-03-03", "close": 1.68, "volume": 20315581.0}, {"date": "2022-03-04", "close": 1.665, "volume": 11663357.0}, {"date": "2022-03-07", "close": 1.77, "volume": 21247505.0}, {"date": "2022-03-08", "close": 1.7, "volume": 19868386.0}, {"date": "2022-03-09", "close": 1.695, "volume": 19607809.0}, {"date": "2022-03-10", "close": 1.595, "volume": 26081106.0}, {"date": "2022-03-11", "close": 1.6, "volume": 15091343.0}, {"date": "2022-03-14", "close": 1.605, "volume": 7402418.0}, {"date": "2022-03-15", "close": 1.525, "volume": 15346049.0}, {"date": "2022-03-16", "close": 1.535, "volume": 8724920.0}, {"date": "2022-03-17", "close": 1.545, "volume": 10019782.0}, {"date": "2022-03-18", "close": 1.57, "volume": 16866570.0}, {"date": "2022-03-21", "close": 1.575, "volume": 9553954.0}, {"date": "2022-03-22", "close": 1.625, "volume": 11620072.0}, {"date": "2022-03-23", "close": 1.6, "volume": 8774043.0}, {"date": "2022-03-24", "close": 1.61, "volume": 6806311.0}, {"date": "2022-03-25", "close": 1.63, "volume": 6623286.0}, {"date": "2022-03-28", "close": 1.64, "volume": 5156115.0}, {"date": "2022-03-29", "close": 1.605, "volume": 7221926.0}, {"date": "2022-03-30", "close": 1.59, "volume": 9880584.0}, {"date": "2022-03-31", "close": 1.555, "volume": 13205941.0}, {"date": "2022-04-01", "close": 1.56, "volume": 6073782.0}, {"date": "2022-04-04", "close": 1.565, "volume": 7887969.0}, {"date": "2022-04-05", "close": 1.59, "volume": 7736031.0}, {"date": "2022-04-06", "close": 1.59, "volume": 7713701.0}, {"date": "2022-04-07", "close": 1.55, "volume": 5021450.0}, {"date": "2022-04-08", "close": 1.55, "volume": 6357794.0}, {"date": "2022-04-11", "close": 1.56, "volume": 3825934.0}, {"date": "2022-04-12", "close": 1.565, "volume": 5164990.0}, {"date": "2022-04-13", "close": 1.58, "volume": 6726535.0}, {"date": "2022-04-14", "close": 1.6, "volume": 3820194.0}, {"date": "2022-04-19", "close": 1.665, "volume": 8303043.0}, {"date": "2022-04-20", "close": 1.66, "volume": 7333199.0}, {"date": "2022-04-21", "close": 1.695, "volume": 8060369.0}, {"date": "2022-04-22", "close": 1.655, "volume": 6712530.0}, {"date": "2022-04-26", "close": 1.59, "volume": 8004878.0}, {"date": "2022-04-27", "close": 1.595, "volume": 19793351.0}, {"date": "2022-04-28", "close": 1.585, "volume": 11207300.0}, {"date": "2022-04-29", "close": 1.625, "volume": 10787874.0}, {"date": "2022-05-02", "close": 1.645, "volume": 4553890.0}, {"date": "2022-05-03", "close": 1.625, "volume": 5504971.0}, {"date": "2022-05-04", "close": 1.65, "volume": 3922630.0}, {"date": "2022-05-05", "close": 1.715, "volume": 11118673.0}, {"date": "2022-05-06", "close": 1.66, "volume": 14275149.0}, {"date": "2022-05-09", "close": 1.675, "volume": 4515262.0}, {"date": "2022-05-10", "close": 1.61, "volume": 11435994.0}, {"date": "2022-05-11", "close": 1.645, "volume": 8002317.0}, {"date": "2022-05-12", "close": 1.625, "volume": 15494872.0}, {"date": "2022-05-13", "close": 1.635, "volume": 6239291.0}, {"date": "2022-05-16", "close": 1.635, "volume": 4437512.0}, {"date": "2022-05-17", "close": 1.735, "volume": 21749008.0}, {"date": "2022-05-18", "close": 1.7, "volume": 8866081.0}, {"date": "2022-05-19", "close": 1.655, "volume": 11332422.0}, {"date": "2022-05-20", "close": 1.61, "volume": 8340321.0}, {"date": "2022-05-23", "close": 1.62, "volume": 4434848.0}, {"date": "2022-05-24", "close": 1.635, "volume": 9201677.0}, {"date": "2022-05-25", "close": 1.585, "volume": 10732654.0}, {"date": "2022-05-26", "close": 1.58, "volume": 4816160.0}, {"date": "2022-05-27", "close": 1.64, "volume": 9425352.0}, {"date": "2022-05-30", "close": 1.64, "volume": 7322555.0}, {"date": "2022-05-31", "close": 1.725, "volume": 29767632.0}, {"date": "2022-06-01", "close": 1.745, "volume": 14637335.0}, {"date": "2022-06-02", "close": 1.775, "volume": 16012232.0}, {"date": "2022-06-03", "close": 1.82, "volume": 12026961.0}, {"date": "2022-06-06", "close": 1.845, "volume": 6799504.0}, {"date": "2022-06-07", "close": 1.84, "volume": 9357227.0}, {"date": "2022-06-08", "close": 1.87, "volume": 10586712.0}, {"date": "2022-06-09", "close": 1.885, "volume": 8483784.0}, {"date": "2022-06-10", "close": 1.865, "volume": 6253031.0}, {"date": "2022-06-14", "close": 1.76, "volume": 14994261.0}, {"date": "2022-06-15", "close": 1.705, "volume": 10709290.0}, {"date": "2022-06-16", "close": 1.71, "volume": 8123913.0}, {"date": "2022-06-17", "close": 1.69, "volume": 15092668.0}, {"date": "2022-06-20", "close": 1.55, "volume": 18123770.0}, {"date": "2022-06-21", "close": 1.62, "volume": 10504886.0}, {"date": "2022-06-22", "close": 1.665, "volume": 11471923.0}, {"date": "2022-06-23", "close": 1.625, "volume": 6102242.0}, {"date": "2022-06-24", "close": 1.585, "volume": 6284280.0}, {"date": "2022-06-27", "close": 1.65, "volume": 7576361.0}, {"date": "2022-06-28", "close": 1.765, "volume": 9521868.0}, {"date": "2022-06-29", "close": 1.79, "volume": 9221459.0}, {"date": "2022-06-30", "close": 1.725, "volume": 10116854.0}, {"date": "2022-07-01", "close": 1.705, "volume": 6655850.0}, {"date": "2022-07-04", "close": 1.74, "volume": 4403713.0}, {"date": "2022-07-05", "close": 1.75, "volume": 4510745.0}, {"date": "2022-07-06", "close": 1.61, "volume": 7637198.0}, {"date": "2022-07-07", "close": 1.64, "volume": 7691615.0}, {"date": "2022-07-08", "close": 1.71, "volume": 6704850.0}, {"date": "2022-07-11", "close": 1.7, "volume": 4093385.0}, {"date": "2022-07-12", "close": 1.69, "volume": 4746128.0}, {"date": "2022-07-13", "close": 1.67, "volume": 7245774.0}, {"date": "2022-07-14", "close": 1.67, "volume": 5702928.0}, {"date": "2022-07-15", "close": 1.66, "volume": 4747109.0}, {"date": "2022-07-18", "close": 1.715, "volume": 5453122.0}, {"date": "2022-07-19", "close": 1.775, "volume": 8393381.0}, {"date": "2022-07-20", "close": 1.825, "volume": 12469664.0}, {"date": "2022-07-21", "close": 1.795, "volume": 11999521.0}, {"date": "2022-07-22", "close": 1.785, "volume": 7158805.0}, {"date": "2022-07-25", "close": 1.73, "volume": 4831958.0}, {"date": "2022-07-26", "close": 1.8, "volume": 11042625.0}, {"date": "2022-07-27", "close": 1.765, "volume": 4579628.0}, {"date": "2022-07-28", "close": 1.795, "volume": 5356736.0}, {"date": "2022-07-29", "close": 1.815, "volume": 7708688.0}, {"date": "2022-08-01", "close": 1.82, "volume": 3943065.0}, {"date": "2022-08-02", "close": 1.8, "volume": 5273985.0}, {"date": "2022-08-03", "close": 1.8, "volume": 5592400.0}, {"date": "2022-08-04", "close": 1.78, "volume": 7026644.0}, {"date": "2022-08-05", "close": 1.73, "volume": 5068280.0}, {"date": "2022-08-08", "close": 1.845, "volume": 10251388.0}, {"date": "2022-08-09", "close": 1.845, "volume": 8525405.0}, {"date": "2022-08-10", "close": 1.825, "volume": 5841668.0}, {"date": "2022-08-11", "close": 1.795, "volume": 6575597.0}, {"date": "2022-08-12", "close": 1.85, "volume": 6543453.0}, {"date": "2022-08-15", "close": 1.645, "volume": 38210428.0}, {"date": "2022-08-16", "close": 1.59, "volume": 22865696.0}, {"date": "2022-08-17", "close": 1.63, "volume": 13044428.0}, {"date": "2022-08-18", "close": 1.64, "volume": 10010390.0}, {"date": "2022-08-19", "close": 1.695, "volume": 12545829.0}, {"date": "2022-08-22", "close": 1.675, "volume": 5346552.0}, {"date": "2022-08-23", "close": 1.68, "volume": 11395309.0}, {"date": "2022-08-24", "close": 1.7, "volume": 17472560.0}, {"date": "2022-08-25", "close": 1.755, "volume": 12037021.0}, {"date": "2022-08-26", "close": 1.76, "volume": 7011300.0}, {"date": "2022-08-29", "close": 1.745, "volume": 6367021.0}, {"date": "2022-08-30", "close": 1.745, "volume": 6727827.0}, {"date": "2022-08-31", "close": 1.71, "volume": 9630054.0}, {"date": "2022-09-01", "close": 1.635, "volume": 12908654.0}, {"date": "2022-09-02", "close": 1.64, "volume": 10231865.0}, {"date": "2022-09-05", "close": 1.725, "volume": 10167078.0}, {"date": "2022-09-06", "close": 1.76, "volume": 10545763.0}, {"date": "2022-09-07", "close": 1.67, "volume": 7133343.0}, {"date": "2022-09-08", "close": 1.65, "volume": 9728939.0}, {"date": "2022-09-09", "close": 1.65, "volume": 5349577.0}, {"date": "2022-09-12", "close": 1.665, "volume": 4816200.0}, {"date": "2022-09-13", "close": 1.67, "volume": 10969775.0}, {"date": "2022-09-14", "close": 1.65, "volume": 6759558.0}, {"date": "2022-09-15", "close": 1.705, "volume": 7542216.0}, {"date": "2022-09-16", "close": 1.635, "volume": 10299469.0}, {"date": "2022-09-19", "close": 1.605, "volume": 5107066.0}, {"date": "2022-09-20", "close": 1.635, "volume": 6267438.0}, {"date": "2022-09-21", "close": 1.62, "volume": 4369693.0}, {"date": "2022-09-23", "close": 1.58, "volume": 7922421.0}, {"date": "2022-09-26", "close": 1.47, "volume": 17198417.0}, {"date": "2022-09-27", "close": 1.46, "volume": 14742474.0}, {"date": "2022-09-28", "close": 1.44, "volume": 10724116.0}, {"date": "2022-09-29", "close": 1.47, "volume": 9372683.0}, {"date": "2022-09-30", "close": 1.485, "volume": 9364873.0}, {"date": "2022-10-03", "close": 1.495, "volume": 4945760.0}, {"date": "2022-10-04", "close": 1.555, "volume": 7597165.0}, {"date": "2022-10-05", "close": 1.59, "volume": 10361398.0}, {"date": "2022-10-06", "close": 1.595, "volume": 5344339.0}, {"date": "2022-10-07", "close": 1.605, "volume": 7100825.0}, {"date": "2022-10-10", "close": 1.595, "volume": 6753042.0}, {"date": "2022-10-11", "close": 1.545, "volume": 9262975.0}, {"date": "2022-10-12", "close": 1.51, "volume": 8083359.0}, {"date": "2022-10-13", "close": 1.52, "volume": 6040016.0}, {"date": "2022-10-14", "close": 1.605, "volume": 6624791.0}, {"date": "2022-10-17", "close": 1.545, "volume": 3955037.0}, {"date": "2022-10-18", "close": 1.54, "volume": 6879583.0}, {"date": "2022-10-19", "close": 1.525, "volume": 18320098.0}, {"date": "2022-10-20", "close": 1.555, "volume": 10053697.0}, {"date": "2022-10-21", "close": 1.585, "volume": 11943436.0}, {"date": "2022-10-24", "close": 1.565, "volume": 5091357.0}, {"date": "2022-10-25", "close": 1.56, "volume": 4729210.0}, {"date": "2022-10-26", "close": 1.565, "volume": 5398696.0}, {"date": "2022-10-27", "close": 1.605, "volume": 5044149.0}, {"date": "2022-10-28", "close": 1.595, "volume": 2826720.0}, {"date": "2022-10-31", "close": 1.59, "volume": 5413253.0}, {"date": "2022-11-01", "close": 1.635, "volume": 4832511.0}, {"date": "2022-11-02", "close": 1.65, "volume": 9098011.0}, {"date": "2022-11-03", "close": 1.615, "volume": 4247609.0}, {"date": "2022-11-04", "close": 1.63, "volume": 6405517.0}, {"date": "2022-11-07", "close": 1.635, "volume": 7980744.0}, {"date": "2022-11-08", "close": 1.635, "volume": 9723916.0}, {"date": "2022-11-09", "close": 1.72, "volume": 12155707.0}, {"date": "2022-11-10", "close": 1.7, "volume": 6810389.0}, {"date": "2022-11-11", "close": 1.76, "volume": 12797725.0}, {"date": "2022-11-14", "close": 1.785, "volume": 10111399.0}, {"date": "2022-11-15", "close": 1.735, "volume": 5207532.0}, {"date": "2022-11-16", "close": 1.74, "volume": 4007235.0}, {"date": "2022-11-17", "close": 1.715, "volume": 2387997.0}, {"date": "2022-11-18", "close": 1.72, "volume": 3265248.0}, {"date": "2022-11-21", "close": 1.695, "volume": 3947106.0}, {"date": "2022-11-22", "close": 1.71, "volume": 4263976.0}, {"date": "2022-11-23", "close": 1.755, "volume": 3883549.0}, {"date": "2022-11-24", "close": 1.75, "volume": 3752335.0}, {"date": "2022-11-25", "close": 1.755, "volume": 2361479.0}, {"date": "2022-11-28", "close": 1.71, "volume": 3915631.0}, {"date": "2022-11-29", "close": 1.73, "volume": 5823467.0}, {"date": "2022-11-30", "close": 1.78, "volume": 10334738.0}, {"date": "2022-12-01", "close": 1.845, "volume": 10523487.0}, {"date": "2022-12-02", "close": 1.8, "volume": 9808596.0}, {"date": "2022-12-05", "close": 1.895, "volume": 7421581.0}, {"date": "2022-12-06", "close": 1.82, "volume": 11688150.0}, {"date": "2022-12-07", "close": 1.64, "volume": 21595919.0}, {"date": "2022-12-08", "close": 1.645, "volume": 9672883.0}, {"date": "2022-12-09", "close": 1.66, "volume": 8837157.0}, {"date": "2022-12-12", "close": 1.62, "volume": 10199085.0}, {"date": "2022-12-13", "close": 1.605, "volume": 10735828.0}, {"date": "2022-12-14", "close": 1.625, "volume": 9554640.0}, {"date": "2022-12-15", "close": 1.635, "volume": 7336702.0}, {"date": "2022-12-16", "close": 1.625, "volume": 7088784.0}, {"date": "2022-12-19", "close": 1.625, "volume": 2102612.0}, {"date": "2022-12-20", "close": 1.6, "volume": 3640584.0}, {"date": "2022-12-21", "close": 1.635, "volume": 4437968.0}, {"date": "2022-12-22", "close": 1.63, "volume": 5571081.0}, {"date": "2022-12-23", "close": 1.595, "volume": 5288457.0}, {"date": "2022-12-28", "close": 1.635, "volume": 3867197.0}, {"date": "2022-12-29", "close": 1.59, "volume": 4461924.0}, {"date": "2022-12-30", "close": 1.595, "volume": 3136072.0}, {"date": "2023-01-03", "close": 1.58, "volume": 3116849.0}, {"date": "2023-01-04", "close": 1.58, "volume": 4558363.0}, {"date": "2023-01-05", "close": 1.54, "volume": 8429820.0}, {"date": "2023-01-06", "close": 1.555, "volume": 5158495.0}, {"date": "2023-01-09", "close": 1.58, "volume": 4163725.0}, {"date": "2023-01-10", "close": 1.565, "volume": 6018907.0}, {"date": "2023-01-11", "close": 1.58, "volume": 4737431.0}, {"date": "2023-01-12", "close": 1.595, "volume": 6439475.0}, {"date": "2023-01-13", "close": 1.61, "volume": 4787311.0}, {"date": "2023-01-16", "close": 1.61, "volume": 4404228.0}, {"date": "2023-01-17", "close": 1.605, "volume": 3503952.0}, {"date": "2023-01-18", "close": 1.57, "volume": 8613123.0}, {"date": "2023-01-19", "close": 1.56, "volume": 5049530.0}, {"date": "2023-01-20", "close": 1.61, "volume": 6712406.0}, {"date": "2023-01-23", "close": 1.61, "volume": 3428812.0}, {"date": "2023-01-24", "close": 1.59, "volume": 4525960.0}, {"date": "2023-01-25", "close": 1.565, "volume": 4775680.0}, {"date": "2023-01-27", "close": 1.54, "volume": 8123449.0}, {"date": "2023-01-30", "close": 1.505, "volume": 12320818.0}, {"date": "2023-01-31", "close": 1.51, "volume": 19706773.0}, {"date": "2023-02-01", "close": 1.48, "volume": 12153900.0}, {"date": "2023-02-02", "close": 1.455, "volume": 13857256.0}, {"date": "2023-02-03", "close": 1.485, "volume": 10557230.0}, {"date": "2023-02-06", "close": 1.54, "volume": 14290641.0}, {"date": "2023-02-07", "close": 1.585, "volume": 17481823.0}, {"date": "2023-02-08", "close": 1.545, "volume": 18393244.0}, {"date": "2023-02-09", "close": 1.55, "volume": 7513574.0}, {"date": "2023-02-10", "close": 1.51, "volume": 9097649.0}, {"date": "2023-02-13", "close": 1.515, "volume": 12307655.0}, {"date": "2023-02-14", "close": 1.545, "volume": 11409361.0}, {"date": "2023-02-15", "close": 1.505, "volume": 15309578.0}, {"date": "2023-02-16", "close": 1.53, "volume": 14048702.0}, {"date": "2023-02-17", "close": 1.485, "volume": 12875865.0}, {"date": "2023-02-20", "close": 1.43, "volume": 13566609.0}, {"date": "2023-02-21", "close": 1.43, "volume": 11548676.0}, {"date": "2023-02-22", "close": 1.465, "volume": 10021900.0}, {"date": "2023-02-23", "close": 1.43, "volume": 9506932.0}, {"date": "2023-02-24", "close": 1.45, "volume": 7655549.0}, {"date": "2023-02-27", "close": 1.415, "volume": 6667814.0}, {"date": "2023-02-28", "close": 1.415, "volume": 10990510.0}, {"date": "2023-03-01", "close": 1.435, "volume": 6634093.0}, {"date": "2023-03-02", "close": 1.445, "volume": 5976994.0}, {"date": "2023-03-03", "close": 1.465, "volume": 6010696.0}, {"date": "2023-03-06", "close": 1.445, "volume": 5764752.0}, {"date": "2023-03-07", "close": 1.435, "volume": 9970452.0}, {"date": "2023-03-08", "close": 1.43, "volume": 9637261.0}, {"date": "2023-03-09", "close": 1.435, "volume": 8669104.0}, {"date": "2023-03-10", "close": 1.405, "volume": 8179739.0}, {"date": "2023-03-13", "close": 1.41, "volume": 5352499.0}, {"date": "2023-03-14", "close": 1.365, "volume": 13315960.0}, {"date": "2023-03-15", "close": 1.375, "volume": 6682472.0}, {"date": "2023-03-16", "close": 1.315, "volume": 16842103.0}, {"date": "2023-03-17", "close": 1.34, "volume": 10205069.0}, {"date": "2023-03-20", "close": 1.31, "volume": 4393199.0}, {"date": "2023-03-21", "close": 1.29, "volume": 9852317.0}, {"date": "2023-03-22", "close": 1.35, "volume": 9797039.0}, {"date": "2023-03-23", "close": 1.33, "volume": 6651866.0}, {"date": "2023-03-24", "close": 1.325, "volume": 3559778.0}, {"date": "2023-03-27", "close": 1.285, "volume": 5344305.0}, {"date": "2023-03-28", "close": 1.385, "volume": 13067871.0}, {"date": "2023-03-29", "close": 1.4, "volume": 9604886.0}, {"date": "2023-03-30", "close": 1.405, "volume": 7601515.0}, {"date": "2023-03-31", "close": 1.415, "volume": 9773511.0}, {"date": "2023-04-03", "close": 1.465, "volume": 16075701.0}, {"date": "2023-04-04", "close": 1.51, "volume": 11408298.0}, {"date": "2023-04-05", "close": 1.5, "volume": 8082682.0}, {"date": "2023-04-06", "close": 1.505, "volume": 6764515.0}, {"date": "2023-04-11", "close": 1.545, "volume": 6743990.0}, {"date": "2023-04-12", "close": 1.52, "volume": 6546221.0}, {"date": "2023-04-13", "close": 1.52, "volume": 8319700.0}, {"date": "2023-04-14", "close": 1.505, "volume": 8816269.0}, {"date": "2023-04-17", "close": 1.5, "volume": 4489625.0}, {"date": "2023-04-18", "close": 1.5, "volume": 11591092.0}, {"date": "2023-04-19", "close": 1.495, "volume": 6071709.0}, {"date": "2023-04-20", "close": 1.48, "volume": 4746445.0}, {"date": "2023-04-21", "close": 1.495, "volume": 9395078.0}, {"date": "2023-04-24", "close": 1.455, "volume": 4694192.0}, {"date": "2023-04-26", "close": 1.48, "volume": 7139408.0}, {"date": "2023-04-27", "close": 1.46, "volume": 3546764.0}, {"date": "2023-04-28", "close": 1.47, "volume": 3466836.0}, {"date": "2023-05-01", "close": 1.485, "volume": 8591526.0}, {"date": "2023-05-02", "close": 1.445, "volume": 9085164.0}, {"date": "2023-05-03", "close": 1.395, "volume": 9777652.0}, {"date": "2023-05-04", "close": 1.41, "volume": 6402285.0}, {"date": "2023-05-05", "close": 1.41, "volume": 4916192.0}, {"date": "2023-05-08", "close": 1.45, "volume": 6486480.0}, {"date": "2023-05-09", "close": 1.44, "volume": 4706489.0}, {"date": "2023-05-10", "close": 1.415, "volume": 4601126.0}, {"date": "2023-05-11", "close": 1.42, "volume": 5082409.0}, {"date": "2023-05-12", "close": 1.4, "volume": 3585755.0}, {"date": "2023-05-15", "close": 1.395, "volume": 2059228.0}, {"date": "2023-05-16", "close": 1.405, "volume": 5042972.0}, {"date": "2023-05-17", "close": 1.41, "volume": 6903133.0}, {"date": "2023-05-18", "close": 1.35, "volume": 25165358.0}, {"date": "2023-05-19", "close": 1.375, "volume": 14725237.0}, {"date": "2023-05-22", "close": 1.395, "volume": 3312467.0}, {"date": "2023-05-23", "close": 1.4, "volume": 7451702.0}, {"date": "2023-05-24", "close": 1.415, "volume": 4691169.0}, {"date": "2023-05-25", "close": 1.425, "volume": 6610657.0}, {"date": "2023-05-26", "close": 1.41, "volume": 6051063.0}, {"date": "2023-05-29", "close": 1.425, "volume": 3058327.0}, {"date": "2023-05-30", "close": 1.425, "volume": 4831158.0}, {"date": "2023-05-31", "close": 1.39, "volume": 10659996.0}, {"date": "2023-06-01", "close": 1.405, "volume": 4465529.0}, {"date": "2023-06-02", "close": 1.43, "volume": 3269461.0}, {"date": "2023-06-05", "close": 1.42, "volume": 4921325.0}, {"date": "2023-06-06", "close": 1.42, "volume": 5539149.0}, {"date": "2023-06-07", "close": 1.305, "volume": 25167166.0}, {"date": "2023-06-08", "close": 1.35, "volume": 12563392.0}, {"date": "2023-06-09", "close": 1.34, "volume": 4100617.0}, {"date": "2023-06-13", "close": 1.315, "volume": 6089295.0}, {"date": "2023-06-14", "close": 1.335, "volume": 9251670.0}, {"date": "2023-06-15", "close": 1.31, "volume": 7796904.0}, {"date": "2023-06-16", "close": 1.355, "volume": 10173120.0}, {"date": "2023-06-19", "close": 1.355, "volume": 4541641.0}, {"date": "2023-06-20", "close": 1.36, "volume": 5639903.0}, {"date": "2023-06-21", "close": 1.37, "volume": 7152858.0}, {"date": "2023-06-22", "close": 1.37, "volume": 8318714.0}, {"date": "2023-06-23", "close": 1.325, "volume": 7930120.0}, {"date": "2023-06-26", "close": 1.33, "volume": 4461989.0}, {"date": "2023-06-27", "close": 1.315, "volume": 6610883.0}, {"date": "2023-06-28", "close": 1.34, "volume": 7299944.0}, {"date": "2023-06-29", "close": 1.35, "volume": 5342088.0}, {"date": "2023-06-30", "close": 1.35, "volume": 5637532.0}, {"date": "2023-07-03", "close": 1.375, "volume": 7481859.0}, {"date": "2023-07-04", "close": 1.39, "volume": 4331526.0}, {"date": "2023-07-05", "close": 1.385, "volume": 6393561.0}, {"date": "2023-07-06", "close": 1.385, "volume": 7349253.0}, {"date": "2023-07-07", "close": 1.39, "volume": 6128851.0}, {"date": "2023-07-10", "close": 1.385, "volume": 4848944.0}, {"date": "2023-07-11", "close": 1.44, "volume": 12576451.0}, {"date": "2023-07-12", "close": 1.465, "volume": 5789236.0}, {"date": "2023-07-13", "close": 1.485, "volume": 6022999.0}, {"date": "2023-07-14", "close": 1.505, "volume": 7016531.0}, {"date": "2023-07-17", "close": 1.49, "volume": 5549030.0}, {"date": "2023-07-18", "close": 1.485, "volume": 3535332.0}, {"date": "2023-07-19", "close": 1.49, "volume": 5350566.0}, {"date": "2023-07-20", "close": 1.49, "volume": 4524197.0}, {"date": "2023-07-21", "close": 1.495, "volume": 7050763.0}, {"date": "2023-07-24", "close": 1.5, "volume": 6243209.0}, {"date": "2023-07-25", "close": 1.525, "volume": 11648691.0}, {"date": "2023-07-26", "close": 1.63, "volume": 19648404.0}, {"date": "2023-07-27", "close": 1.63, "volume": 10819276.0}, {"date": "2023-07-28", "close": 1.615, "volume": 9417917.0}, {"date": "2023-07-31", "close": 1.615, "volume": 5600967.0}, {"date": "2023-08-01", "close": 1.65, "volume": 9709575.0}, {"date": "2023-08-02", "close": 1.625, "volume": 6151263.0}, {"date": "2023-08-03", "close": 1.605, "volume": 8348524.0}, {"date": "2023-08-04", "close": 1.655, "volume": 9390265.0}, {"date": "2023-08-07", "close": 1.665, "volume": 5649770.0}, {"date": "2023-08-08", "close": 1.665, "volume": 8792362.0}, {"date": "2023-08-09", "close": 1.66, "volume": 12158711.0}, {"date": "2023-08-10", "close": 1.72, "volume": 17354338.0}, {"date": "2023-08-11", "close": 1.67, "volume": 10514508.0}, {"date": "2023-08-14", "close": 1.61, "volume": 24091624.0}, {"date": "2023-08-15", "close": 1.59, "volume": 11047145.0}, {"date": "2023-08-16", "close": 1.545, "volume": 13252004.0}, {"date": "2023-08-17", "close": 1.54, "volume": 12965144.0}, {"date": "2023-08-18", "close": 1.525, "volume": 8842904.0}, {"date": "2023-08-21", "close": 1.56, "volume": 12599960.0}, {"date": "2023-08-22", "close": 1.55, "volume": 7676391.0}, {"date": "2023-08-23", "close": 1.525, "volume": 5620606.0}, {"date": "2023-08-24", "close": 1.53, "volume": 7746044.0}, {"date": "2023-08-25", "close": 1.515, "volume": 5769505.0}, {"date": "2023-08-28", "close": 1.53, "volume": 3912223.0}, {"date": "2023-08-29", "close": 1.54, "volume": 4034920.0}, {"date": "2023-08-30", "close": 1.56, "volume": 7023164.0}, {"date": "2023-08-31", "close": 1.555, "volume": 6598809.0}, {"date": "2023-09-01", "close": 1.585, "volume": 7102993.0}, {"date": "2023-09-04", "close": 1.62, "volume": 7371863.0}, {"date": "2023-09-05", "close": 1.6, "volume": 6636461.0}, {"date": "2023-09-06", "close": 1.615, "volume": 8542381.0}, {"date": "2023-09-07", "close": 1.64, "volume": 14598506.0}, {"date": "2023-09-08", "close": 1.615, "volume": 3705960.0}, {"date": "2023-09-11", "close": 1.645, "volume": 7579268.0}, {"date": "2023-09-12", "close": 1.595, "volume": 10705046.0}, {"date": "2023-09-13", "close": 1.6, "volume": 5344862.0}, {"date": "2023-09-14", "close": 1.625, "volume": 3937689.0}, {"date": "2023-09-15", "close": 1.68, "volume": 23944002.0}, {"date": "2023-09-18", "close": 1.655, "volume": 5681801.0}, {"date": "2023-09-19", "close": 1.66, "volume": 3963815.0}, {"date": "2023-09-20", "close": 1.65, "volume": 5569763.0}, {"date": "2023-09-21", "close": 1.62, "volume": 7403171.0}, {"date": "2023-09-22", "close": 1.625, "volume": 5890655.0}, {"date": "2023-09-25", "close": 1.605, "volume": 9098149.0}, {"date": "2023-09-26", "close": 1.58, "volume": 6151587.0}, {"date": "2023-09-27", "close": 1.6, "volume": 4349962.0}, {"date": "2023-09-28", "close": 1.65, "volume": 5566068.0}, {"date": "2023-09-29", "close": 1.64, "volume": 3957331.0}, {"date": "2023-10-02", "close": 1.63, "volume": 2469948.0}, {"date": "2023-10-03", "close": 1.54, "volume": 8335190.0}, {"date": "2023-10-04", "close": 1.515, "volume": 5798638.0}, {"date": "2023-10-05", "close": 1.52, "volume": 9239748.0}, {"date": "2023-10-06", "close": 1.5, "volume": 4447604.0}, {"date": "2023-10-09", "close": 1.55, "volume": 8418498.0}, {"date": "2023-10-10", "close": 1.56, "volume": 8323798.0}, {"date": "2023-10-11", "close": 1.545, "volume": 5688715.0}, {"date": "2023-10-12", "close": 1.54, "volume": 6830684.0}, {"date": "2023-10-13", "close": 1.53, "volume": 8849922.0}, {"date": "2023-10-16", "close": 1.555, "volume": 10870791.0}, {"date": "2023-10-17", "close": 1.57, "volume": 5793887.0}, {"date": "2023-10-18", "close": 1.595, "volume": 4658298.0}, {"date": "2023-10-19", "close": 1.585, "volume": 6086102.0}, {"date": "2023-10-20", "close": 1.59, "volume": 5141974.0}, {"date": "2023-10-23", "close": 1.525, "volume": 5196728.0}, {"date": "2023-10-24", "close": 1.495, "volume": 8817558.0}, {"date": "2023-10-25", "close": 1.48, "volume": 9422752.0}, {"date": "2023-10-26", "close": 1.54, "volume": 9972382.0}, {"date": "2023-10-27", "close": 1.565, "volume": 5693052.0}, {"date": "2023-10-30", "close": 1.535, "volume": 3786021.0}, {"date": "2023-10-31", "close": 1.545, "volume": 7360050.0}, {"date": "2023-11-01", "close": 1.55, "volume": 3146868.0}, {"date": "2023-11-02", "close": 1.545, "volume": 5348302.0}, {"date": "2023-11-03", "close": 1.525, "volume": 5569880.0}, {"date": "2023-11-06", "close": 1.515, "volume": 5678351.0}, {"date": "2023-11-07", "close": 1.505, "volume": 3033330.0}, {"date": "2023-11-08", "close": 1.53, "volume": 6797612.0}, {"date": "2023-11-09", "close": 1.525, "volume": 4583978.0}, {"date": "2023-11-10", "close": 1.505, "volume": 7877434.0}, {"date": "2023-11-13", "close": 1.5, "volume": 2830034.0}, {"date": "2023-11-14", "close": 1.585, "volume": 6936394.0}, {"date": "2023-11-15", "close": 1.585, "volume": 7075662.0}, {"date": "2023-11-16", "close": 1.52, "volume": 4046254.0}, {"date": "2023-11-17", "close": 1.515, "volume": 4346799.0}, {"date": "2023-11-20", "close": 1.525, "volume": 2501314.0}, {"date": "2023-11-21", "close": 1.53, "volume": 2598638.0}, {"date": "2023-11-22", "close": 1.54, "volume": 2829394.0}, {"date": "2023-11-23", "close": 1.51, "volume": 2461844.0}, {"date": "2023-11-24", "close": 1.5, "volume": 5077564.0}, {"date": "2023-11-27", "close": 1.49, "volume": 2220766.0}, {"date": "2023-11-28", "close": 1.485, "volume": 3009721.0}, {"date": "2023-11-29", "close": 1.485, "volume": 2863493.0}, {"date": "2023-11-30", "close": 1.485, "volume": 7578823.0}, {"date": "2023-12-01", "close": 1.485, "volume": 3542660.0}, {"date": "2023-12-04", "close": 1.465, "volume": 5475400.0}, {"date": "2023-12-05", "close": 1.445, "volume": 6873364.0}, {"date": "2023-12-06", "close": 1.465, "volume": 6031524.0}, {"date": "2023-12-07", "close": 1.46, "volume": 9520649.0}, {"date": "2023-12-08", "close": 1.49, "volume": 4097847.0}, {"date": "2023-12-11", "close": 1.545, "volume": 7902073.0}, {"date": "2023-12-12", "close": 1.505, "volume": 8848733.0}, {"date": "2023-12-13", "close": 1.475, "volume": 6727156.0}, {"date": "2023-12-14", "close": 1.495, "volume": 6978389.0}, {"date": "2023-12-15", "close": 1.56, "volume": 11378454.0}, {"date": "2023-12-18", "close": 1.555, "volume": 3074871.0}, {"date": "2023-12-19", "close": 1.605, "volume": 6047728.0}, {"date": "2023-12-20", "close": 1.645, "volume": 8480817.0}, {"date": "2023-12-21", "close": 1.605, "volume": 7068482.0}, {"date": "2023-12-22", "close": 1.605, "volume": 3750625.0}, {"date": "2023-12-27", "close": 1.62, "volume": 2186301.0}, {"date": "2023-12-28", "close": 1.62, "volume": 1989197.0}, {"date": "2023-12-29", "close": 1.6, "volume": 2543373.0}, {"date": "2024-01-02", "close": 1.625, "volume": 1734078.0}, {"date": "2024-01-03", "close": 1.605, "volume": 2671391.0}, {"date": "2024-01-04", "close": 1.62, "volume": 3393954.0}, {"date": "2024-01-05", "close": 1.6, "volume": 2999047.0}, {"date": "2024-01-08", "close": 1.595, "volume": 3275342.0}, {"date": "2024-01-09", "close": 1.59, "volume": 4725272.0}, {"date": "2024-01-10", "close": 1.55, "volume": 6288463.0}, {"date": "2024-01-11", "close": 1.53, "volume": 4759322.0}, {"date": "2024-01-12", "close": 1.575, "volume": 22053585.0}, {"date": "2024-01-15", "close": 1.605, "volume": 5928319.0}, {"date": "2024-01-16", "close": 1.56, "volume": 4657160.0}, {"date": "2024-01-17", "close": 1.545, "volume": 5648023.0}, {"date": "2024-01-18", "close": 1.535, "volume": 3638153.0}, {"date": "2024-01-19", "close": 1.565, "volume": 3372566.0}, {"date": "2024-01-22", "close": 1.55, "volume": 3867215.0}, {"date": "2024-01-23", "close": 1.53, "volume": 4737208.0}, {"date": "2024-01-24", "close": 1.535, "volume": 3403606.0}, {"date": "2024-01-25", "close": 1.595, "volume": 5438471.0}, {"date": "2024-01-29", "close": 1.625, "volume": 7407822.0}, {"date": "2024-01-30", "close": 1.62, "volume": 3359841.0}, {"date": "2024-01-31", "close": 1.66, "volume": 7987299.0}, {"date": "2024-02-01", "close": 1.67, "volume": 4617871.0}, {"date": "2024-02-02", "close": 1.68, "volume": 3968558.0}, {"date": "2024-02-05", "close": 1.645, "volume": 4486419.0}, {"date": "2024-02-06", "close": 1.64, "volume": 3875924.0}, {"date": "2024-02-07", "close": 1.645, "volume": 4796157.0}, {"date": "2024-02-08", "close": 1.645, "volume": 4178652.0}, {"date": "2024-02-09", "close": 1.655, "volume": 7031004.0}, {"date": "2024-02-12", "close": 1.71, "volume": 16628533.0}, {"date": "2024-02-13", "close": 1.825, "volume": 18325190.0}, {"date": "2024-02-14", "close": 1.76, "volume": 10732337.0}, {"date": "2024-02-15", "close": 1.755, "volume": 10614245.0}, {"date": "2024-02-16", "close": 1.79, "volume": 7094067.0}, {"date": "2024-02-19", "close": 1.79, "volume": 7524053.0}, {"date": "2024-02-20", "close": 1.75, "volume": 11411950.0}, {"date": "2024-02-21", "close": 1.76, "volume": 5569617.0}, {"date": "2024-02-22", "close": 1.735, "volume": 15212153.0}, {"date": "2024-02-23", "close": 1.69, "volume": 5239589.0}, {"date": "2024-02-26", "close": 1.65, "volume": 6769590.0}, {"date": "2024-02-27", "close": 1.63, "volume": 7211258.0}, {"date": "2024-02-28", "close": 1.625, "volume": 9653281.0}, {"date": "2024-02-29", "close": 1.6, "volume": 12739195.0}, {"date": "2024-03-01", "close": 1.64, "volume": 3382577.0}, {"date": "2024-03-04", "close": 1.685, "volume": 5969514.0}, {"date": "2024-03-05", "close": 1.67, "volume": 6593982.0}, {"date": "2024-03-06", "close": 1.65, "volume": 6385340.0}, {"date": "2024-03-07", "close": 1.695, "volume": 3901554.0}, {"date": "2024-03-08", "close": 1.72, "volume": 6744903.0}, {"date": "2024-03-11", "close": 1.68, "volume": 2490775.0}, {"date": "2024-03-12", "close": 1.68, "volume": 2205044.0}, {"date": "2024-03-13", "close": 1.68, "volume": 2686720.0}, {"date": "2024-03-14", "close": 1.655, "volume": 7453537.0}, {"date": "2024-03-15", "close": 1.7, "volume": 6954973.0}, {"date": "2024-03-18", "close": 1.72, "volume": 11031876.0}, {"date": "2024-03-19", "close": 1.75, "volume": 8106319.0}, {"date": "2024-03-20", "close": 1.745, "volume": 5149719.0}, {"date": "2024-03-21", "close": 1.755, "volume": 3633124.0}, {"date": "2024-03-22", "close": 1.72, "volume": 2519133.0}, {"date": "2024-03-25", "close": 1.735, "volume": 4585501.0}, {"date": "2024-03-26", "close": 1.785, "volume": 11194636.0}, {"date": "2024-03-27", "close": 1.77, "volume": 6133125.0}, {"date": "2024-03-28", "close": 1.835, "volume": 13767617.0}, {"date": "2024-04-02", "close": 1.855, "volume": 9354435.0}, {"date": "2024-04-03", "close": 1.855, "volume": 15633873.0}, {"date": "2024-04-04", "close": 1.92, "volume": 9425239.0}, {"date": "2024-04-05", "close": 1.895, "volume": 6888422.0}, {"date": "2024-04-08", "close": 1.61, "volume": 34748277.0}, {"date": "2024-04-09", "close": 1.615, "volume": 22777788.0}, {"date": "2024-04-10", "close": 1.58, "volume": 15388397.0}, {"date": "2024-04-11", "close": 1.6, "volume": 14606722.0}, {"date": "2024-04-12", "close": 1.63, "volume": 9283210.0}, {"date": "2024-04-15", "close": 1.625, "volume": 7442512.0}, {"date": "2024-04-16", "close": 1.615, "volume": 14170900.0}, {"date": "2024-04-17", "close": 1.62, "volume": 5016713.0}, {"date": "2024-04-18", "close": 1.615, "volume": 3706021.0}, {"date": "2024-04-19", "close": 1.61, "volume": 10878285.0}, {"date": "2024-04-22", "close": 1.6, "volume": 5295888.0}, {"date": "2024-04-23", "close": 1.595, "volume": 19139480.0}, {"date": "2024-04-24", "close": 1.6, "volume": 10072122.0}, {"date": "2024-04-26", "close": 1.59, "volume": 9421520.0}, {"date": "2024-04-29", "close": 1.61, "volume": 6533158.0}, {"date": "2024-04-30", "close": 1.61, "volume": 7566675.0}, {"date": "2024-05-01", "close": 1.555, "volume": 12989820.0}, {"date": "2024-05-02", "close": 1.555, "volume": 8463358.0}, {"date": "2024-05-03", "close": 1.575, "volume": 4822525.0}, {"date": "2024-05-06", "close": 1.585, "volume": 7743768.0}, {"date": "2024-05-07", "close": 1.585, "volume": 5969424.0}, {"date": "2024-05-08", "close": 1.585, "volume": 6738772.0}, {"date": "2024-05-09", "close": 1.625, "volume": 9339266.0}, {"date": "2024-05-10", "close": 1.69, "volume": 12158458.0}, {"date": "2024-05-13", "close": 1.72, "volume": 9187144.0}, {"date": "2024-05-14", "close": 1.745, "volume": 10101199.0}, {"date": "2024-05-15", "close": 1.745, "volume": 8725385.0}, {"date": "2024-05-16", "close": 1.71, "volume": 9584106.0}, {"date": "2024-05-17", "close": 1.69, "volume": 7084437.0}, {"date": "2024-05-20", "close": 1.71, "volume": 11917066.0}, {"date": "2024-05-21", "close": 1.715, "volume": 7943052.0}, {"date": "2024-05-22", "close": 1.69, "volume": 5712711.0}, {"date": "2024-05-23", "close": 1.69, "volume": 3092270.0}, {"date": "2024-05-24", "close": 1.68, "volume": 7122641.0}, {"date": "2024-05-27", "close": 1.68, "volume": 4286440.0}, {"date": "2024-05-28", "close": 1.67, "volume": 3973395.0}, {"date": "2024-05-29", "close": 1.685, "volume": 8531253.0}, {"date": "2024-05-30", "close": 1.675, "volume": 5640284.0}, {"date": "2024-05-31", "close": 1.675, "volume": 7516994.0}, {"date": "2024-06-03", "close": 1.68, "volume": 4621202.0}, {"date": "2024-06-04", "close": 1.64, "volume": 4904119.0}, {"date": "2024-06-05", "close": 1.625, "volume": 7470358.0}, {"date": "2024-06-06", "close": 1.63, "volume": 5703464.0}, {"date": "2024-06-07", "close": 1.585, "volume": 13695311.0}, {"date": "2024-06-11", "close": 1.595, "volume": 6552806.0}, {"date": "2024-06-12", "close": 1.6, "volume": 6666660.0}, {"date": "2024-06-13", "close": 1.615, "volume": 11333760.0}, {"date": "2024-06-14", "close": 1.595, "volume": 7770675.0}, {"date": "2024-06-17", "close": 1.565, "volume": 7174544.0}, {"date": "2024-06-18", "close": 1.53, "volume": 23967493.0}, {"date": "2024-06-19", "close": 1.465, "volume": 19923572.0}, {"date": "2024-06-20", "close": 1.47, "volume": 15946110.0}, {"date": "2024-06-21", "close": 1.5, "volume": 22683204.0}, {"date": "2024-06-24", "close": 1.475, "volume": 7042724.0}, {"date": "2024-06-25", "close": 1.5, "volume": 11127964.0}, {"date": "2024-06-26", "close": 1.505, "volume": 6210217.0}, {"date": "2024-06-27", "close": 1.475, "volume": 8827819.0}, {"date": "2024-06-28", "close": 1.49, "volume": 6634099.0}, {"date": "2024-07-01", "close": 1.48, "volume": 3221526.0}, {"date": "2024-07-02", "close": 1.49, "volume": 7453035.0}, {"date": "2024-07-03", "close": 1.5, "volume": 6086208.0}, {"date": "2024-07-04", "close": 1.515, "volume": 7274421.0}, {"date": "2024-07-05", "close": 1.52, "volume": 3892723.0}, {"date": "2024-07-08", "close": 1.5, "volume": 3329527.0}, {"date": "2024-07-09", "close": 1.5, "volume": 4692735.0}, {"date": "2024-07-10", "close": 1.49, "volume": 5590828.0}, {"date": "2024-07-11", "close": 1.52, "volume": 5090654.0}, {"date": "2024-07-12", "close": 1.535, "volume": 7034068.0}, {"date": "2024-07-15", "close": 1.545, "volume": 10438552.0}, {"date": "2024-07-16", "close": 1.54, "volume": 4508646.0}, {"date": "2024-07-17", "close": 1.535, "volume": 5959494.0}, {"date": "2024-07-18", "close": 1.56, "volume": 6947160.0}, {"date": "2024-07-19", "close": 1.555, "volume": 4521406.0}, {"date": "2024-07-22", "close": 1.515, "volume": 9324475.0}, {"date": "2024-07-23", "close": 1.51, "volume": 6479203.0}, {"date": "2024-07-24", "close": 1.46, "volume": 13341064.0}, {"date": "2024-07-25", "close": 1.43, "volume": 7165846.0}, {"date": "2024-07-26", "close": 1.45, "volume": 4220742.0}, {"date": "2024-07-29", "close": 1.44, "volume": 6425872.0}, {"date": "2024-07-30", "close": 1.45, "volume": 8343805.0}, {"date": "2024-07-31", "close": 1.49, "volume": 7484383.0}, {"date": "2024-08-01", "close": 1.52, "volume": 8255996.0}, {"date": "2024-08-02", "close": 1.47, "volume": 7798734.0}, {"date": "2024-08-05", "close": 1.415, "volume": 9707068.0}, {"date": "2024-08-06", "close": 1.405, "volume": 8069662.0}, {"date": "2024-08-07", "close": 1.41, "volume": 6521876.0}, {"date": "2024-08-08", "close": 1.39, "volume": 4873913.0}, {"date": "2024-08-09", "close": 1.425, "volume": 4396651.0}, {"date": "2024-08-12", "close": 1.245, "volume": 46170327.0}, {"date": "2024-08-13", "close": 1.275, "volume": 18647182.0}, {"date": "2024-08-14", "close": 1.305, "volume": 12952153.0}, {"date": "2024-08-15", "close": 1.295, "volume": 9492427.0}, {"date": "2024-08-16", "close": 1.315, "volume": 10701945.0}, {"date": "2024-08-19", "close": 1.315, "volume": 5946940.0}, {"date": "2024-08-20", "close": 1.31, "volume": 8610866.0}, {"date": "2024-08-21", "close": 1.285, "volume": 7506334.0}, {"date": "2024-08-22", "close": 1.28, "volume": 7173866.0}, {"date": "2024-08-23", "close": 1.28, "volume": 5032029.0}, {"date": "2024-08-26", "close": 1.28, "volume": 10593401.0}, {"date": "2024-08-27", "close": 1.305, "volume": 9749020.0}, {"date": "2024-08-28", "close": 1.275, "volume": 5731357.0}, {"date": "2024-08-29", "close": 1.225, "volume": 7958259.0}, {"date": "2024-08-30", "close": 1.25, "volume": 9977236.0}, {"date": "2024-09-02", "close": 1.22, "volume": 8832953.0}, {"date": "2024-09-03", "close": 1.215, "volume": 9739574.0}, {"date": "2024-09-04", "close": 1.16, "volume": 8129859.0}, {"date": "2024-09-05", "close": 1.13, "volume": 10956924.0}, {"date": "2024-09-06", "close": 1.105, "volume": 8626236.0}, {"date": "2024-09-09", "close": 1.07, "volume": 11593487.0}, {"date": "2024-09-10", "close": 1.1, "volume": 11964105.0}, {"date": "2024-09-11", "close": 1.095, "volume": 8111803.0}, {"date": "2024-09-12", "close": 1.15, "volume": 8014184.0}, {"date": "2024-09-13", "close": 1.135, "volume": 7291028.0}, {"date": "2024-09-16", "close": 1.13, "volume": 6181939.0}, {"date": "2024-09-17", "close": 1.135, "volume": 7761573.0}, {"date": "2024-09-18", "close": 1.14, "volume": 2952452.0}, {"date": "2024-09-19", "close": 1.15, "volume": 6301729.0}, {"date": "2024-09-20", "close": 1.155, "volume": 13678275.0}, {"date": "2024-09-23", "close": 1.155, "volume": 7038121.0}, {"date": "2024-09-24", "close": 1.19, "volume": 8661266.0}, {"date": "2024-09-25", "close": 1.18, "volume": 5797745.0}, {"date": "2024-09-26", "close": 1.17, "volume": 8788798.0}, {"date": "2024-09-27", "close": 1.175, "volume": 8403421.0}, {"date": "2024-09-30", "close": 1.215, "volume": 6192857.0}, {"date": "2024-10-01", "close": 1.19, "volume": 5602494.0}, {"date": "2024-10-02", "close": 1.245, "volume": 12092397.0}, {"date": "2024-10-03", "close": 1.255, "volume": 7008215.0}, {"date": "2024-10-04", "close": 1.27, "volume": 7718893.0}, {"date": "2024-10-07", "close": 1.28, "volume": 3144018.0}, {"date": "2024-10-08", "close": 1.275, "volume": 7815285.0}, {"date": "2024-10-09", "close": 1.23, "volume": 5787344.0}, {"date": "2024-10-10", "close": 1.25, "volume": 6860661.0}, {"date": "2024-10-11", "close": 1.255, "volume": 7825762.0}, {"date": "2024-10-14", "close": 1.25, "volume": 6977717.0}, {"date": "2024-10-15", "close": 1.245, "volume": 6293684.0}, {"date": "2024-10-16", "close": 1.22, "volume": 5949959.0}, {"date": "2024-10-17", "close": 1.22, "volume": 6772302.0}, {"date": "2024-10-18", "close": 1.25, "volume": 12283588.0}, {"date": "2024-10-21", "close": 1.29, "volume": 7037192.0}, {"date": "2024-10-22", "close": 1.275, "volume": 4627277.0}, {"date": "2024-10-23", "close": 1.285, "volume": 11593598.0}, {"date": "2024-10-24", "close": 1.31, "volume": 7489128.0}, {"date": "2024-10-25", "close": 1.275, "volume": 5988505.0}, {"date": "2024-10-28", "close": 1.27, "volume": 4737525.0}, {"date": "2024-10-29", "close": 1.265, "volume": 6446629.0}, {"date": "2024-10-30", "close": 1.24, "volume": 7565309.0}, {"date": "2024-10-31", "close": 1.25, "volume": 4700863.0}, {"date": "2024-11-01", "close": 1.265, "volume": 3338866.0}, {"date": "2024-11-04", "close": 1.265, "volume": 2724197.0}, {"date": "2024-11-05", "close": 1.265, "volume": 2916731.0}, {"date": "2024-11-06", "close": 1.245, "volume": 4913455.0}, {"date": "2024-11-07", "close": 1.285, "volume": 6495726.0}, {"date": "2024-11-08", "close": 1.28, "volume": 3258706.0}, {"date": "2024-11-11", "close": 1.26, "volume": 2564435.0}, {"date": "2024-11-12", "close": 1.25, "volume": 2918688.0}, {"date": "2024-11-13", "close": 1.24, "volume": 5098291.0}, {"date": "2024-11-14", "close": 1.24, "volume": 5707256.0}, {"date": "2024-11-15", "close": 1.265, "volume": 3550945.0}, {"date": "2024-11-18", "close": 1.28, "volume": 7163366.0}, {"date": "2024-11-19", "close": 1.29, "volume": 7804904.0}, {"date": "2024-11-20", "close": 1.265, "volume": 5819028.0}, {"date": "2024-11-21", "close": 1.275, "volume": 4250127.0}, {"date": "2024-11-22", "close": 1.29, "volume": 5592766.0}, {"date": "2024-11-25", "close": 1.295, "volume": 8040471.0}, {"date": "2024-11-26", "close": 1.24, "volume": 5245717.0}, {"date": "2024-11-27", "close": 1.24, "volume": 3405264.0}, {"date": "2024-11-28", "close": 1.235, "volume": 6524339.0}, {"date": "2024-11-29", "close": 1.23, "volume": 3596304.0}, {"date": "2024-12-02", "close": 1.235, "volume": 7371778.0}, {"date": "2024-12-03", "close": 1.27, "volume": 6530328.0}, {"date": "2024-12-04", "close": 1.285, "volume": 6960759.0}, {"date": "2024-12-05", "close": 1.3, "volume": 7177200.0}, {"date": "2024-12-06", "close": 1.305, "volume": 3765045.0}, {"date": "2024-12-09", "close": 1.25, "volume": 13101650.0}, {"date": "2024-12-10", "close": 1.245, "volume": 7310025.0}, {"date": "2024-12-11", "close": 1.215, "volume": 4331327.0}, {"date": "2024-12-12", "close": 1.335, "volume": 15872714.0}, {"date": "2024-12-13", "close": 1.36, "volume": 6804871.0}, {"date": "2024-12-16", "close": 1.35, "volume": 7234816.0}, {"date": "2024-12-17", "close": 1.36, "volume": 5709357.0}, {"date": "2024-12-18", "close": 1.365, "volume": 5836013.0}, {"date": "2024-12-19", "close": 1.33, "volume": 8727893.0}, {"date": "2024-12-20", "close": 1.355, "volume": 9441714.0}, {"date": "2024-12-23", "close": 1.375, "volume": 2131574.0}, {"date": "2024-12-24", "close": 1.39, "volume": 1675925.0}, {"date": "2024-12-27", "close": 1.375, "volume": 4540813.0}, {"date": "2024-12-30", "close": 1.39, "volume": 3595344.0}, {"date": "2024-12-31", "close": 1.395, "volume": 1826237.0}, {"date": "2025-01-02", "close": 1.415, "volume": 3739759.0}, {"date": "2025-01-03", "close": 1.435, "volume": 4429203.0}, {"date": "2025-01-06", "close": 1.42, "volume": 3586698.0}, {"date": "2025-01-07", "close": 1.45, "volume": 5128763.0}, {"date": "2025-01-08", "close": 1.44, "volume": 5702092.0}, {"date": "2025-01-09", "close": 1.435, "volume": 3003701.0}, {"date": "2025-01-10", "close": 1.44, "volume": 2778687.0}, {"date": "2025-01-13", "close": 1.48, "volume": 5417487.0}, {"date": "2025-01-14", "close": 1.49, "volume": 5124435.0}, {"date": "2025-01-15", "close": 1.485, "volume": 5760200.0}, {"date": "2025-01-16", "close": 1.485, "volume": 4704595.0}, {"date": "2025-01-17", "close": 1.495, "volume": 4300463.0}, {"date": "2025-01-20", "close": 1.475, "volume": 6552982.0}, {"date": "2025-01-21", "close": 1.475, "volume": 5036407.0}, {"date": "2025-01-22", "close": 1.48, "volume": 8538743.0}, {"date": "2025-01-23", "close": 1.52, "volume": 5411924.0}, {"date": "2025-01-24", "close": 1.505, "volume": 2687166.0}, {"date": "2025-01-28", "close": 1.495, "volume": 5390243.0}, {"date": "2025-01-29", "close": 1.495, "volume": 4930173.0}, {"date": "2025-01-30", "close": 1.515, "volume": 3880996.0}, {"date": "2025-01-31", "close": 1.525, "volume": 5308338.0}, {"date": "2025-02-03", "close": 1.51, "volume": 3739375.0}, {"date": "2025-02-04", "close": 1.515, "volume": 6030725.0}, {"date": "2025-02-05", "close": 1.515, "volume": 5029562.0}, {"date": "2025-02-06", "close": 1.44, "volume": 15620499.0}, {"date": "2025-02-07", "close": 1.365, "volume": 22368036.0}, {"date": "2025-02-10", "close": 1.42, "volume": 16636615.0}, {"date": "2025-02-11", "close": 1.425, "volume": 6245733.0}, {"date": "2025-02-12", "close": 1.44, "volume": 7217183.0}, {"date": "2025-02-13", "close": 1.455, "volume": 7731188.0}, {"date": "2025-02-14", "close": 1.435, "volume": 6475372.0}, {"date": "2025-02-17", "close": 1.435, "volume": 4739282.0}, {"date": "2025-02-18", "close": 1.42, "volume": 3463662.0}, {"date": "2025-02-19", "close": 1.4, "volume": 5961167.0}, {"date": "2025-02-20", "close": 1.415, "volume": 6466732.0}, {"date": "2025-02-21", "close": 1.42, "volume": 3725616.0}, {"date": "2025-02-24", "close": 1.405, "volume": 3321831.0}, {"date": "2025-02-25", "close": 1.42, "volume": 4094474.0}, {"date": "2025-02-26", "close": 1.41, "volume": 2320459.0}, {"date": "2025-02-27", "close": 1.42, "volume": 4577797.0}, {"date": "2025-02-28", "close": 1.395, "volume": 6456860.0}, {"date": "2025-03-03", "close": 1.435, "volume": 5248376.0}, {"date": "2025-03-04", "close": 1.38, "volume": 5210859.0}, {"date": "2025-03-05", "close": 1.38, "volume": 7129689.0}, {"date": "2025-03-06", "close": 1.355, "volume": 5092534.0}, {"date": "2025-03-07", "close": 1.345, "volume": 6471989.0}, {"date": "2025-03-10", "close": 1.4, "volume": 7313086.0}, {"date": "2025-03-11", "close": 1.415, "volume": 7874121.0}, {"date": "2025-03-12", "close": 1.375, "volume": 6450045.0}, {"date": "2025-03-13", "close": 1.38, "volume": 5107662.0}, {"date": "2025-03-14", "close": 1.38, "volume": 4018517.0}, {"date": "2025-03-17", "close": 1.405, "volume": 3914097.0}, {"date": "2025-03-18", "close": 1.43, "volume": 4371756.0}, {"date": "2025-03-19", "close": 1.445, "volume": 5710575.0}, {"date": "2025-03-20", "close": 1.435, "volume": 4714152.0}, {"date": "2025-03-21", "close": 1.435, "volume": 8962896.0}, {"date": "2025-03-24", "close": 1.45, "volume": 2413955.0}, {"date": "2025-03-25", "close": 1.475, "volume": 3451618.0}, {"date": "2025-03-26", "close": 1.475, "volume": 3449291.0}, {"date": "2025-03-27", "close": 1.485, "volume": 6966098.0}, {"date": "2025-03-28", "close": 1.485, "volume": 3391736.0}, {"date": "2025-03-31", "close": 1.435, "volume": 4501801.0}, {"date": "2025-04-01", "close": 1.465, "volume": 5877773.0}, {"date": "2025-04-02", "close": 1.435, "volume": 5006488.0}, {"date": "2025-04-03", "close": 1.395, "volume": 5791152.0}, {"date": "2025-04-04", "close": 1.245, "volume": 11857781.0}, {"date": "2025-04-07", "close": 1.175, "volume": 15650355.0}, {"date": "2025-04-08", "close": 1.215, "volume": 9271066.0}, {"date": "2025-04-09", "close": 1.155, "volume": 7760522.0}, {"date": "2025-04-10", "close": 1.205, "volume": 11768557.0}, {"date": "2025-04-11", "close": 1.165, "volume": 8171383.0}, {"date": "2025-04-14", "close": 1.15, "volume": 8928417.0}, {"date": "2025-04-15", "close": 1.16, "volume": 9653994.0}, {"date": "2025-04-16", "close": 1.13, "volume": 7587238.0}, {"date": "2025-04-17", "close": 1.175, "volume": 9086512.0}, {"date": "2025-04-22", "close": 1.145, "volume": 5052443.0}, {"date": "2025-04-23", "close": 1.175, "volume": 5141039.0}, {"date": "2025-04-24", "close": 1.16, "volume": 6106090.0}, {"date": "2025-04-28", "close": 1.16, "volume": 7286576.0}, {"date": "2025-04-29", "close": 1.22, "volume": 12030554.0}, {"date": "2025-04-30", "close": 1.175, "volume": 9271959.0}, {"date": "2025-05-01", "close": 1.18, "volume": 5599638.0}, {"date": "2025-05-02", "close": 1.2, "volume": 5166388.0}, {"date": "2025-05-05", "close": 1.155, "volume": 9059911.0}, {"date": "2025-05-06", "close": 1.18, "volume": 4778601.0}, {"date": "2025-05-07", "close": 1.2, "volume": 11292689.0}, {"date": "2025-05-08", "close": 1.205, "volume": 7713514.0}, {"date": "2025-05-09", "close": 1.215, "volume": 4977319.0}, {"date": "2025-05-12", "close": 1.26, "volume": 5595422.0}, {"date": "2025-05-13", "close": 1.305, "volume": 6378872.0}, {"date": "2025-05-14", "close": 1.32, "volume": 3797554.0}, {"date": "2025-05-15", "close": 1.31, "volume": 7233953.0}, {"date": "2025-05-16", "close": 1.325, "volume": 5498311.0}, {"date": "2025-05-19", "close": 1.31, "volume": 4328377.0}, {"date": "2025-05-20", "close": 1.31, "volume": 2914402.0}, {"date": "2025-05-21", "close": 1.32, "volume": 3707491.0}, {"date": "2025-05-22", "close": 1.315, "volume": 3421190.0}, {"date": "2025-05-23", "close": 1.32, "volume": 3027342.0}, {"date": "2025-05-26", "close": 1.315, "volume": 2374305.0}, {"date": "2025-05-27", "close": 1.315, "volume": 4183369.0}, {"date": "2025-05-28", "close": 1.35, "volume": 4243330.0}, {"date": "2025-05-29", "close": 1.365, "volume": 3988456.0}, {"date": "2025-05-30", "close": 1.345, "volume": 8251040.0}, {"date": "2025-06-02", "close": 1.33, "volume": 6110594.0}, {"date": "2025-06-03", "close": 1.335, "volume": 4842368.0}, {"date": "2025-06-04", "close": 1.355, "volume": 5896573.0}, {"date": "2025-06-05", "close": 1.34, "volume": 4326021.0}, {"date": "2025-06-06", "close": 1.33, "volume": 5305803.0}, {"date": "2025-06-10", "close": 1.335, "volume": 9991432.0}, {"date": "2025-06-11", "close": 1.235, "volume": 12369767.0}, {"date": "2025-06-12", "close": 1.265, "volume": 10347703.0}, {"date": "2025-06-13", "close": 1.3, "volume": 19885343.0}, {"date": "2025-06-16", "close": 1.325, "volume": 16919561.0}, {"date": "2025-06-17", "close": 1.34, "volume": 9145145.0}, {"date": "2025-06-18", "close": 1.365, "volume": 11405396.0}, {"date": "2025-06-19", "close": 1.355, "volume": 5895362.0}, {"date": "2025-06-20", "close": 1.365, "volume": 18668408.0}, {"date": "2025-06-23", "close": 1.37, "volume": 9269073.0}, {"date": "2025-06-24", "close": 1.33, "volume": 15259273.0}, {"date": "2025-06-25", "close": 1.315, "volume": 6715120.0}, {"date": "2025-06-26", "close": 1.315, "volume": 4944735.0}, {"date": "2025-06-27", "close": 1.3, "volume": 5979666.0}, {"date": "2025-06-30", "close": 1.32, "volume": 8288897.0}, {"date": "2025-07-01", "close": 1.315, "volume": 4866133.0}, {"date": "2025-07-02", "close": 1.335, "volume": 5227862.0}, {"date": "2025-07-03", "close": 1.345, "volume": 4820217.0}, {"date": "2025-07-04", "close": 1.34, "volume": 2542181.0}, {"date": "2025-07-07", "close": 1.335, "volume": 3948132.0}, {"date": "2025-07-08", "close": 1.375, "volume": 10880096.0}, {"date": "2025-07-09", "close": 1.35, "volume": 7203454.0}, {"date": "2025-07-10", "close": 1.355, "volume": 3817735.0}, {"date": "2025-07-11", "close": 1.355, "volume": 2140432.0}, {"date": "2025-07-14", "close": 1.355, "volume": 1995497.0}, {"date": "2025-07-15", "close": 1.36, "volume": 4144701.0}, {"date": "2025-07-16", "close": 1.355, "volume": 2012254.0}, {"date": "2025-07-17", "close": 1.365, "volume": 3588520.0}, {"date": "2025-07-18", "close": 1.365, "volume": 2930561.0}, {"date": "2025-07-21", "close": 1.375, "volume": 2601349.0}, {"date": "2025-07-22", "close": 1.37, "volume": 3042404.0}, {"date": "2025-07-23", "close": 1.4, "volume": 7274334.0}, {"date": "2025-07-24", "close": 1.37, "volume": 3595298.0}, {"date": "2025-07-25", "close": 1.365, "volume": 2683895.0}, {"date": "2025-07-28", "close": 1.345, "volume": 3313695.0}, {"date": "2025-07-29", "close": 1.34, "volume": 4402554.0}, {"date": "2025-07-30", "close": 1.29, "volume": 9609427.0}, {"date": "2025-07-31", "close": 1.17, "volume": 26838823.0}, {"date": "2025-08-01", "close": 1.14, "volume": 16758183.0}, {"date": "2025-08-04", "close": 1.18, "volume": 13325839.0}, {"date": "2025-08-05", "close": 1.215, "volume": 15830261.0}, {"date": "2025-08-06", "close": 1.23, "volume": 9938496.0}, {"date": "2025-08-07", "close": 1.24, "volume": 10572235.0}, {"date": "2025-08-08", "close": 1.265, "volume": 9154796.0}, {"date": "2025-08-11", "close": 1.31, "volume": 6194807.0}, {"date": "2025-08-12", "close": 1.325, "volume": 5774560.0}, {"date": "2025-08-13", "close": 1.225, "volume": 15004188.0}, {"date": "2025-08-14", "close": 1.24, "volume": 8980688.0}, {"date": "2025-08-15", "close": 1.25, "volume": 6934043.0}, {"date": "2025-08-18", "close": 1.255, "volume": 5658961.0}, {"date": "2025-08-19", "close": 1.25, "volume": 7934376.0}, {"date": "2025-08-20", "close": 1.23, "volume": 6822134.0}, {"date": "2025-08-21", "close": 1.245, "volume": 7103781.0}, {"date": "2025-08-22", "close": 1.26, "volume": 7052521.0}, {"date": "2025-08-25", "close": 1.27, "volume": 7759850.0}, {"date": "2025-08-26", "close": 1.275, "volume": 14877082.0}, {"date": "2025-08-27", "close": 1.26, "volume": 9249770.0}, {"date": "2025-08-28", "close": 1.195, "volume": 6196771.0}, {"date": "2025-08-29", "close": 1.2, "volume": 3751735.0}, {"date": "2025-09-01", "close": 1.21, "volume": 2656099.0}, {"date": "2025-09-02", "close": 1.205, "volume": 4293195.0}, {"date": "2025-09-03", "close": 1.195, "volume": 4065838.0}, {"date": "2025-09-04", "close": 1.2, "volume": 5364009.0}, {"date": "2025-09-05", "close": 1.205, "volume": 3911321.0}, {"date": "2025-09-08", "close": 1.185, "volume": 6185852.0}, {"date": "2025-09-09", "close": 1.17, "volume": 6902223.0}, {"date": "2025-09-10", "close": 1.17, "volume": 7300521.0}, {"date": "2025-09-11", "close": 1.215, "volume": 6781846.0}, {"date": "2025-09-12", "close": 1.175, "volume": 6823968.0}, {"date": "2025-09-15", "close": 1.175, "volume": 3862791.0}, {"date": "2025-09-16", "close": 1.195, "volume": 4365828.0}, {"date": "2025-09-17", "close": 1.22, "volume": 6395779.0}, {"date": "2025-09-18", "close": 1.165, "volume": 12135575.0}, {"date": "2025-09-19", "close": 1.16, "volume": 12948211.0}, {"date": "2025-09-22", "close": 1.145, "volume": 4797262.0}, {"date": "2025-09-23", "close": 1.145, "volume": 4485318.0}, {"date": "2025-09-24", "close": 1.155, "volume": 5025076.0}, {"date": "2025-09-25", "close": 1.195, "volume": 7410168.0}, {"date": "2025-09-26", "close": 1.19, "volume": 4137185.0}, {"date": "2025-09-29", "close": 1.185, "volume": 4079498.0}, {"date": "2025-09-30", "close": 1.145, "volume": 6900351.0}, {"date": "2025-10-01", "close": 1.135, "volume": 8109848.0}, {"date": "2025-10-02", "close": 1.155, "volume": 8530441.0}, {"date": "2025-10-03", "close": 1.155, "volume": 3686298.0}, {"date": "2025-10-06", "close": 1.155, "volume": 2407746.0}, {"date": "2025-10-07", "close": 1.165, "volume": 3721607.0}, {"date": "2025-10-08", "close": 1.145, "volume": 4939178.0}, {"date": "2025-10-09", "close": 1.155, "volume": 3337780.0}, {"date": "2025-10-10", "close": 1.125, "volume": 9023843.0}, {"date": "2025-10-13", "close": 1.115, "volume": 6972097.0}, {"date": "2025-10-14", "close": 1.11, "volume": 9227746.0}, {"date": "2025-10-15", "close": 1.11, "volume": 7017753.0}, {"date": "2025-10-16", "close": 1.13, "volume": 9294350.0}, {"date": "2025-10-17", "close": 1.09, "volume": 12539450.0}, {"date": "2025-10-20", "close": 1.135, "volume": 12973887.0}, {"date": "2025-10-21", "close": 1.185, "volume": 14124404.0}, {"date": "2025-10-22", "close": 1.215, "volume": 19242459.0}, {"date": "2025-10-23", "close": 1.25, "volume": 11372966.0}, {"date": "2025-10-24", "close": 1.255, "volume": 8120190.0}, {"date": "2025-10-27", "close": 1.26, "volume": 7810321.0}, {"date": "2025-10-28", "close": 1.23, "volume": 5796220.0}, {"date": "2025-10-29", "close": 1.23, "volume": 6368461.0}, {"date": "2025-10-30", "close": 1.24, "volume": 3913240.0}, {"date": "2025-10-31", "close": 1.24, "volume": 4792009.0}, {"date": "2025-11-03", "close": 1.255, "volume": 6203833.0}, {"date": "2025-11-04", "close": 1.245, "volume": 3852967.0}, {"date": "2025-11-05", "close": 1.24, "volume": 4288497.0}, {"date": "2025-11-06", "close": 1.25, "volume": 3867564.0}, {"date": "2025-11-07", "close": 1.26, "volume": 6962263.0}, {"date": "2025-11-10", "close": 1.255, "volume": 7139325.0}, {"date": "2025-11-11", "close": 1.27, "volume": 6125062.0}, {"date": "2025-11-12", "close": 1.305, "volume": 16971039.0}, {"date": "2025-11-13", "close": 1.275, "volume": 11235101.0}, {"date": "2025-11-14", "close": 1.27, "volume": 6151272.0}, {"date": "2025-11-17", "close": 1.285, "volume": 6712210.0}, {"date": "2025-11-18", "close": 1.27, "volume": 6467918.0}, {"date": "2025-11-19", "close": 1.275, "volume": 4488034.0}, {"date": "2025-11-20", "close": 1.25, "volume": 7229688.0}, {"date": "2025-11-21", "close": 1.185, "volume": 7706862.0}, {"date": "2025-11-24", "close": 1.19, "volume": 6018801.0}, {"date": "2025-11-25", "close": 1.2, "volume": 4048533.0}, {"date": "2025-11-26", "close": 1.225, "volume": 9878043.0}, {"date": "2025-11-27", "close": 1.195, "volume": 13307137.0}, {"date": "2025-11-28", "close": 1.18, "volume": 18852975.0}, {"date": "2025-12-01", "close": 1.18, "volume": 7849009.0}, {"date": "2025-12-02", "close": 1.19, "volume": 8172680.0}, {"date": "2025-12-03", "close": 1.17, "volume": 6630658.0}, {"date": "2025-12-04", "close": 1.165, "volume": 7814638.0}, {"date": "2025-12-05", "close": 1.17, "volume": 5505203.0}, {"date": "2025-12-08", "close": 1.165, "volume": 5439456.0}, {"date": "2025-12-09", "close": 1.15, "volume": 7073985.0}, {"date": "2025-12-10", "close": 1.15, "volume": 8803770.0}, {"date": "2025-12-11", "close": 1.15, "volume": 6254477.0}, {"date": "2025-12-12", "close": 1.15, "volume": 4048288.0}, {"date": "2025-12-15", "close": 1.16, "volume": 5272378.0}, {"date": "2025-12-16", "close": 1.13, "volume": 5525599.0}, {"date": "2025-12-17", "close": 1.12, "volume": 9186016.0}, {"date": "2025-12-18", "close": 1.135, "volume": 12052423.0}, {"date": "2025-12-19", "close": 1.14, "volume": 9010261.0}, {"date": "2025-12-22", "close": 1.155, "volume": 4934071.0}, {"date": "2025-12-23", "close": 1.17, "volume": 5861094.0}, {"date": "2025-12-24", "close": 1.16, "volume": 3388956.0}, {"date": "2025-12-29", "close": 1.145, "volume": 3550119.0}, {"date": "2025-12-30", "close": 1.155, "volume": 2549635.0}, {"date": "2025-12-31", "close": 1.175, "volume": 3621924.0}, {"date": "2026-01-02", "close": 1.17, "volume": 3370580.0}, {"date": "2026-01-05", "close": 1.145, "volume": 8259116.0}, {"date": "2026-01-06", "close": 1.14, "volume": 6638290.0}, {"date": "2026-01-07", "close": 1.085, "volume": 23695313.0}, {"date": "2026-01-08", "close": 1.07, "volume": 10121755.0}, {"date": "2026-01-09", "close": 1.1, "volume": 10894111.0}, {"date": "2026-01-12", "close": 1.14, "volume": 11646196.0}, {"date": "2026-01-13", "close": 1.145, "volume": 10098116.0}, {"date": "2026-01-14", "close": 1.205, "volume": 12743972.0}, {"date": "2026-01-15", "close": 1.15, "volume": 15229072.0}, {"date": "2026-01-16", "close": 1.135, "volume": 13010318.0}, {"date": "2026-01-19", "close": 1.13, "volume": 6504326.0}, {"date": "2026-01-20", "close": 1.1, "volume": 15779587.0}, {"date": "2026-01-21", "close": 1.13, "volume": 12117235.0}, {"date": "2026-01-22", "close": 1.195, "volume": 16551394.0}, {"date": "2026-01-23", "close": 1.185, "volume": 7675580.0}, {"date": "2026-01-27", "close": 1.205, "volume": 8975736.0}, {"date": "2026-01-28", "close": 1.215, "volume": 10947307.0}, {"date": "2026-01-29", "close": 1.215, "volume": 6111127.0}, {"date": "2026-01-30", "close": 1.23, "volume": 15344211.0}, {"date": "2026-02-02", "close": 1.21, "volume": 8100988.0}, {"date": "2026-02-03", "close": 1.22, "volume": 5541342.0}, {"date": "2026-02-04", "close": 1.255, "volume": 6793684.0}, {"date": "2026-02-05", "close": 1.2, "volume": 19677586.0}, {"date": "2026-02-06", "close": 1.145, "volume": 13020552.0}, {"date": "2026-02-09", "close": 1.145, "volume": 10839839.0}, {"date": "2026-02-10", "close": 1.16, "volume": 9175411.0}, {"date": "2026-02-11", "close": 1.13, "volume": 14874284.0}, {"date": "2026-02-12", "close": 1.105, "volume": 13365711.0}, {"date": "2026-02-13", "close": 1.075, "volume": 16031254.0}, {"date": "2026-02-16", "close": 1.085, "volume": 4288040.0}, {"date": "2026-02-17", "close": 1.08, "volume": 5000123.0}, {"date": "2026-02-18", "close": 1.1, "volume": 7683423.0}, {"date": "2026-02-19", "close": 1.13, "volume": 8498985.0}, {"date": "2026-02-20", "close": 1.14, "volume": 7609157.0}, {"date": "2026-02-23", "close": 1.105, "volume": 5326222.0}, {"date": "2026-02-24", "close": 1.11, "volume": 5380165.0}, {"date": "2026-02-25", "close": 1.09, "volume": 9266145.0}, {"date": "2026-02-26", "close": 1.08, "volume": 7475658.0}, {"date": "2026-02-27", "close": 1.095, "volume": 6188906.0}, {"date": "2026-03-02", "close": 1.145, "volume": 23540321.0}, {"date": "2026-03-03", "close": 1.155, "volume": 16769148.0}, {"date": "2026-03-04", "close": 1.145, "volume": 24811776.0}, {"date": "2026-03-05", "close": 1.14, "volume": 17402945.0}, {"date": "2026-03-06", "close": 1.15, "volume": 19896391.0}, {"date": "2026-03-09", "close": 1.165, "volume": 38716012.0}, {"date": "2026-03-10", "close": 1.115, "volume": 18495566.0}, {"date": "2026-03-11", "close": 1.115, "volume": 16426330.0}, {"date": "2026-03-12", "close": 1.155, "volume": 33574337.0}, {"date": "2026-03-13", "close": 1.16, "volume": 13050336.0}, {"date": "2026-03-16", "close": 1.175, "volume": 14493780.0}, {"date": "2026-03-17", "close": 1.205, "volume": 21333630.0}, {"date": "2026-03-18", "close": 1.235, "volume": 13767863.0}, {"date": "2026-03-19", "close": 1.285, "volume": 20329708.0}, {"date": "2026-03-20", "close": 1.27, "volume": 21167901.0}, {"date": "2026-03-23", "close": 1.295, "volume": 17671355.0}, {"date": "2026-03-24", "close": 1.32, "volume": 19424423.0}, {"date": "2026-03-25", "close": 1.25, "volume": 18314703.0}, {"date": "2026-03-26", "close": 1.28, "volume": 12562515.0}, {"date": "2026-03-27", "close": 1.275, "volume": 8181957.0}, {"date": "2026-03-30", "close": 1.3, "volume": 18231364.0}, {"date": "2026-03-31", "close": 1.295, "volume": 18672340.0}, {"date": "2026-04-01", "close": 1.29, "volume": 16110381.0}, {"date": "2026-04-02", "close": 1.305, "volume": 14591843.0}, {"date": "2026-04-07", "close": 1.3, "volume": 15822851.0}, {"date": "2026-04-08", "close": 1.205, "volume": 12834536.0}, {"date": "2026-04-09", "close": 1.23, "volume": 6877450.0}, {"date": "2026-04-10", "close": 1.215, "volume": 7856966.0}, {"date": "2026-04-13", "close": 1.26, "volume": 16808006.0}, {"date": "2026-04-14", "close": 1.265, "volume": 7729931.0}, {"date": "2026-04-15", "close": 1.23, "volume": 10716398.0}, {"date": "2026-04-16", "close": 1.22, "volume": 6953198.0}, {"date": "2026-04-17", "close": 1.2, "volume": 9210967.0}, {"date": "2026-04-20", "close": 1.18, "volume": 12113776.0}, {"date": "2026-04-21", "close": 1.15, "volume": 11550770.0}, {"date": "2026-04-22", "close": 1.15, "volume": 10313362.0}, {"date": "2026-04-23", "close": 1.215, "volume": 12366654.0}, {"date": "2026-04-24", "close": 1.22, "volume": 7313836.0}, {"date": "2026-04-27", "close": 1.195, "volume": 6861435.0}, {"date": "2026-04-28", "close": 1.185, "volume": 13968507.0}, {"date": "2026-04-29", "close": 1.165, "volume": 8350959.0}, {"date": "2026-04-30", "close": 1.175, "volume": 9989403.0}, {"date": "2026-05-01", "close": 1.17, "volume": 4899937.0}, {"date": "2026-05-04", "close": 1.145, "volume": 6492531.0}, {"date": "2026-05-05", "close": 1.16, "volume": 4456915.0}, {"date": "2026-05-06", "close": 1.125, "volume": 8645292.0}, {"date": "2026-05-07", "close": 1.095, "volume": 12457875.0}, {"date": "2026-05-08", "close": 1.075, "volume": 16260933.0}, {"date": "2026-05-11", "close": 1.06, "volume": 8596935.0}, {"date": "2026-05-12", "close": 1.055, "volume": 10066090.0}, {"date": "2026-05-13", "close": 1.075, "volume": 6798043.0}, {"date": "2026-05-14", "close": 1.09, "volume": 8403214.0}, {"date": "2026-05-15", "close": 1.105, "volume": 5876421.0}, {"date": "2026-05-18", "close": 1.135, "volume": 6321830.0}, {"date": "2026-05-19", "close": 1.145, "volume": 13478428.0}, {"date": "2026-05-20", "close": 1.16, "volume": 11871656.0}, {"date": "2026-05-21", "close": 1.135, "volume": 7498241.0}, {"date": "2026-05-22", "close": 1.13, "volume": 6773022.0}, {"date": "2026-05-25", "close": 1.115, "volume": 9866055.0}, {"date": "2026-05-26", "close": 1.095, "volume": 9805318.0}, {"date": "2026-05-27", "close": 1.095, "volume": 6112223.0}, {"date": "2026-05-28", "close": 1.095, "volume": 11143650.0}, {"date": "2026-05-29", "close": 1.08, "volume": 9466592.0}, {"date": "2026-06-01", "close": 1.095, "volume": 5878199.0}, {"date": "2026-06-02", "close": 1.105, "volume": 13057686.0}, {"date": "2026-06-03", "close": 1.09, "volume": 10171270.0}, {"date": "2026-06-04", "close": 1.11, "volume": 7811110.0}, {"date": "2026-06-05", "close": 1.09, "volume": 4206670.0}, {"date": "2026-06-09", "close": 1.075, "volume": 5575162.0}, {"date": "2026-06-10", "close": 1.065, "volume": 5997434.0}, {"date": "2026-06-11", "close": 1.09, "volume": 8719697.0}, {"date": "2026-06-12", "close": 1.075, "volume": 8742947.0}, {"date": "2026-06-15", "close": 1.035, "volume": 16751646.0}, {"date": "2026-06-16", "close": 1.02, "volume": 9294237.0}, {"date": "2026-06-17", "close": 0.99, "volume": 11990627.0}, {"date": "2026-06-18", "close": 0.99, "volume": 7636396.0}, {"date": "2026-06-19", "close": 0.965, "volume": 15543274.0}, {"date": "2026-06-22", "close": 0.95, "volume": 8579450.0}, {"date": "2026-06-23", "close": 0.94, "volume": 10008814.0}, {"date": "2026-06-24", "close": 0.86, "volume": 34572127.0}, {"date": "2026-06-25", "close": 0.835, "volume": 25989293.0}, {"date": "2026-06-26", "close": 0.85, "volume": 16265979.0}, {"date": "2026-06-29", "close": 0.855, "volume": 8879012.0}, {"date": "2026-06-30", "close": 0.855, "volume": 18643378.0}, {"date": "2026-07-01", "close": 0.85, "volume": 11448714.0}, {"date": "2026-07-02", "close": 0.835, "volume": 12602072.0}, {"date": "2026-07-03", "close": 0.84, "volume": 7647889.0}, {"date": "2026-07-06", "close": 0.845, "volume": 7264687.0}, {"date": "2026-07-07", "close": 0.84, "volume": 11665198.0}, {"date": "2026-07-08", "close": 0.86, "volume": 9821445.0}, {"date": "2026-07-09", "close": 0.87, "volume": 8894355.0}, {"date": "2026-07-10", "close": 0.875, "volume": 9543689.0}, {"date": "2026-07-13", "close": 0.875, "volume": 6852532.0}, {"date": "2026-07-14", "close": 0.895, "volume": 11502852.0}, {"date": "2026-07-15", "close": 0.88, "volume": 9205455.0}, {"date": "2026-07-16", "close": 0.88, "volume": 7736656.0}, {"date": "2026-07-17", "close": 0.875, "volume": 8256574.0}, {"date": "2026-07-20", "close": 0.89, "volume": 8777967.0}, {"date": "2026-07-21", "close": 0.87, "volume": 8647870.0}, {"date": "2026-07-22", "close": 0.875, "volume": 11875476.0}, {"date": "2026-07-23", "close": 0.885, "volume": 13793580.0}, {"date": "2026-07-24", "close": 0.905, "volume": 14589303.0}, {"date": "2026-07-27", "close": 0.87, "volume": 9563866.0}, {"date": "2026-07-28", "close": 0.9, "volume": 12354121.0}, {"date": "2026-07-29", "close": 0.915, "volume": 10167799.0}, {"date": "2026-07-30", "close": 0.915, "volume": 9477425.0}, {"date": "2026-07-31", "close": 0.91, "volume": 10142579.0}, {"date": "2026-08-03", "close": 0.905, "volume": 6933146.0}, {"date": "2026-08-04", "close": 0.915, "volume": 8832031.0}, {"date": "2026-08-05", "close": 0.89, "volume": 10238914.0}, {"date": "2026-08-06", "close": 0.885, "volume": 20787066.0}, {"date": "2026-08-07", "close": 0.865, "volume": 12096543.0}, {"date": "2026-08-10", "close": 0.825, "volume": 20726846.0}, {"date": "2026-08-11", "close": 0.87, "volume": 16428450.0}, {"date": "2026-08-12", "close": 0.865, "volume": 10663855.0}, {"date": "2026-08-13", "close": 0.855, "volume": 8428120.0}, {"date": "2026-08-14", "close": 0.865, "volume": 9743876.0}, {"date": "2026-08-17", "close": 0.875, "volume": 9362098.0}, {"date": "2026-08-18", "close": 0.905, "volume": 13132926.0}, {"date": "2026-08-19", "close": 0.905, "volume": 13269613.0}, {"date": "2026-08-20", "close": 0.895, "volume": 10450957.0}, {"date": "2026-08-21", "close": 0.905, "volume": 10256940.0}, {"date": "2026-08-24", "close": 0.895, "volume": 16362448.0}, {"date": "2026-08-25", "close": 0.885, "volume": 16395579.0}, {"date": "2026-08-26", "close": 0.87, "volume": 10954127.0}, {"date": "2026-08-27", "close": 0.865, "volume": 9439301.0}, {"date": "2026-08-28", "close": 0.86, "volume": 10245223.0}, {"date": "2026-08-31", "close": 0.865, "volume": 10062871.0}, {"date": "2026-09-01", "close": 0.895, "volume": 13512323.0}, {"date": "2026-09-02", "close": 0.895, "volume": 9479452.0}, {"date": "2026-09-03", "close": 0.87, "volume": 7936822.0}, {"date": "2026-09-04", "close": 0.86, "volume": 9080119.0}, {"date": "2026-09-07", "close": 0.87, "volume": 6831355.0}, {"date": "2026-09-08", "close": 0.875, "volume": 6753874.0}, {"date": "2026-09-09", "close": 0.875, "volume": 7552895.0}, {"date": "2026-09-10", "close": 0.875, "volume": 17674017.0}, {"date": "2026-09-11", "close": 0.88, "volume": 12201023.0}, {"date": "2026-09-14", "close": 0.88, "volume": 6982366.0}, {"date": "2026-09-15", "close": 0.87, "volume": 14160018.0}, {"date": "2026-09-16", "close": 0.9, "volume": 19394722.0}, {"date": "2026-09-17", "close": 0.87, "volume": 12213966.0}, {"date": "2026-09-18", "close": 0.87, "volume": 33642132.0}], "refreshing": true}