{"ticker": "CYG", "overview": {"name": "Coventry Group Limited", "country": "Australia", "industry": "Capital Goods"}, "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": "CYG", "has_prices": true, "as_of": "2026-09-17", "last": 0.43, "prev_close": 0.44, "change": -0.010000000000000009, "change_pct": -0.02272727272727275, "session_volume": 24500.0, "vwap_5": 0.4376190942221476, "vwap_20": 0.39044465994267014, "vwap_60": 0.3661383963899181, "vwap_250": 0.4486989185719657, "high_52w": 0.62, "low_52w": 0.285, "avg_volume_20": 132793.05, "sessions": 400, "market_cap": {"value": 59798319.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03134915", "src": "ASX", "ticker": "CYG", "cik": "", "company": "Coventry Group Limited", "company_raw": "Coventry Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their CYG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134915", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88849}, {"id": "ASX-03134909", "src": "ASX", "ticker": "CYG", "cik": "", "company": "Coventry Group Limited", "company_raw": "Coventry Group 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": "A whale crosses a substantial-holding line in CYG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134909", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88849}, {"id": "ASXSH-03130850", "src": "ASX", "ticker": "CYG", "cik": "", "company": "Coventry Group Limited", "company_raw": "Coventry Group Limited", "who": "Viburnum Funds Pty Ltd (\u201cViburnum\u201d) and each of the parties listed in Annexure A", "who_key": "Viburnum Funds Pty Ltd (\u201cViburnum\u201d) and each of the parties listed in Annexure A", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Viburnum Funds Pty Ltd (\u201cViburnum\u201d) and each of the parties listed in Annexure A cuts CYG from 31.58%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130850", "trade_date": "2020-08-31", "timestamp": "2020-08-31", "mins": 3246769}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Viburnum Funds Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 31.58, "notice_date": "2026-09-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130850-3A700845", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Evan Coleman", "notice_type": "3Y", "direct_shares": 43704566.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130856-3A700847", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Howarth", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/cyg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Howarth", "notice_type": "3Y", "direct_shares": null, "indirect_shares": 70154.0, "indirect_account": "Winterglaze Pty Ltd", "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105503-3A696253", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Alpert", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/cyg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Palumbo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-19", "source_url": "https://www.marketindex.com.au/asx/cyg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Palumbo", "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/cyg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Alpert", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-30", "source_url": "https://www.marketindex.com.au/asx/cyg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Alpert", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-27", "source_url": "https://www.marketindex.com.au/asx/cyg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Howarth", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-14", "source_url": "https://www.marketindex.com.au/asx/cyg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Coleman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-14", "source_url": "https://www.marketindex.com.au/asx/cyg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A White", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-14", "source_url": "https://www.marketindex.com.au/asx/cyg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Cathie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-13", "source_url": "https://www.marketindex.com.au/asx/cyg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Alpert", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-02", "source_url": "https://www.marketindex.com.au/asx/cyg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Cathie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-11", "source_url": "https://www.marketindex.com.au/asx/cyg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Bulluss", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-06", "source_url": "https://www.marketindex.com.au/asx/cyg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A White", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-26", "source_url": "https://www.marketindex.com.au/asx/cyg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A White", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-16", "source_url": "https://www.marketindex.com.au/asx/cyg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A White", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-08", "source_url": "https://www.marketindex.com.au/asx/cyg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A White", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-01", "source_url": "https://www.marketindex.com.au/asx/cyg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Coleman", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-28", "source_url": "https://www.marketindex.com.au/asx/cyg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Martino", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-28", "source_url": "https://www.marketindex.com.au/asx/cyg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Todd", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-23", "source_url": "https://www.marketindex.com.au/asx/cyg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Martino", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-23", "source_url": "https://www.marketindex.com.au/asx/cyg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Bulluss", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-08", "source_url": "https://www.marketindex.com.au/asx/cyg", "needs_ocr": 0}], "directors": [{"name": "N Cathie", "first_seen": "2024-05-20", "last_seen": "2025-10-13", "status": "current", "notices": 10}, {"name": "C Coleman", "first_seen": "2025-04-28", "last_seen": "2025-10-14", "status": "current", "notices": 2}, {"name": "A White", "first_seen": "2022-03-01", "last_seen": "2025-10-14", "status": "current", "notices": 19}, {"name": "D Palumbo", "first_seen": "2024-10-28", "last_seen": "2025-11-19", "status": "current", "notices": 4}, {"name": "N Alpert", "first_seen": "2025-09-02", "last_seen": "2025-11-27", "status": "current", "notices": 4}, {"name": "Tony Howarth", "first_seen": "2020-05-03", "last_seen": "2026-06-30", "status": "current", "notices": 2}, {"name": "Craig Evan Coleman", "first_seen": "2026-09-02", "last_seen": "2026-09-02", "status": "current", "notices": 1}, {"name": "Andrew Nisbet", "first_seen": "2018-10-23", "last_seen": "2019-03-01", "status": "past", "notices": 2}, {"name": "James Todd", "first_seen": "2018-10-23", "last_seen": "2023-10-20", "status": "past", "notices": 5}, {"name": "Edmon Odza", "first_seen": "2023-06-25", "last_seen": "2023-10-20", "status": "past", "notices": 10}, {"name": "Alex White", "first_seen": "2022-08-31", "last_seen": "2023-10-20", "status": "past", "notices": 30}, {"name": "Neil Cathie", "first_seen": "2018-10-23", "last_seen": "2023-10-22", "status": "past", "notices": 16}, {"name": "R Bulluss", "first_seen": "2024-05-20", "last_seen": "2024-06-03", "status": "past", "notices": 3}, {"name": "E Odza", "first_seen": "2024-06-23", "last_seen": "2024-06-23", "status": "past", "notices": 1}, {"name": "J Todd", "first_seen": "2024-05-20", "last_seen": "2025-04-23", "status": "past", "notices": 3}, {"name": "R Martino", "first_seen": "2025-04-23", "last_seen": "2025-04-28", "status": "past", "notices": 2}, {"name": "Robert Bulluss", "first_seen": "2018-10-23", "last_seen": "2025-06-06", "status": "past", "notices": 29}, {"name": "T Howarth", "first_seen": "2024-08-29", "last_seen": "2026-06-30", "status": "past", "notices": 6}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-21", "form": "Notice Of Meeting", "title": "2026 AGM Notice and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151613-3A704678"}, {"date": "2026-10-15", "form": "Periodic Reports", "title": "CYG Q1 FY27 Trading Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149137-3A704246"}, {"date": "2026-09-23", "form": "Notice Of Meeting", "title": "AGM Date and Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139214-3A702457"}, {"date": "2026-09-02", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130856-3A700847"}, {"date": "2026-09-02", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130850-3A700845"}], "performance": {"ticker": "CYG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-02", "close": 5.1259082, "volume": 116022.0}, {"date": "1990-08-03", "close": 5.0390284, "volume": 6100.0}, {"date": "1990-08-06", "close": 5.0390284, "volume": 115.0}, {"date": "1990-08-07", "close": 5.0390284, "volume": 115.0}, {"date": "1990-08-08", "close": 5.0390284, "volume": null}, {"date": "1990-08-09", "close": 5.0390284, "volume": null}, {"date": "1990-08-10", "close": 5.0390284, "volume": 115.0}, {"date": "1990-08-13", "close": 5.0390284, "volume": 115.0}, {"date": "1990-08-14", "close": 5.0390284, "volume": null}, {"date": "1990-08-15", "close": 5.0390284, "volume": null}, {"date": "1990-08-16", "close": 5.0390284, "volume": null}, {"date": "1990-08-17", "close": 5.0390284, "volume": null}, {"date": "1990-08-20", "close": 5.0390284, "volume": null}, {"date": "1990-08-21", "close": 4.9521486, "volume": 12661.0}, {"date": "1990-08-22", "close": 4.9521486, "volume": null}, {"date": "1990-08-23", "close": 4.9521486, "volume": null}, {"date": "1990-08-24", "close": 4.9521486, "volume": null}, {"date": "1990-08-27", "close": 4.9521486, "volume": null}, {"date": "1990-08-28", "close": 4.6915092, "volume": 31998.0}, {"date": "1990-08-29", "close": 4.778389, "volume": 460.0}, {"date": "1990-08-30", "close": 4.778389, "volume": 691.0}, {"date": "1990-08-31", "close": 4.8652688, "volume": 2878.0}, {"date": "1990-09-03", "close": 4.8652688, "volume": null}, {"date": "1990-09-04", "close": 4.8652688, "volume": 115.0}, {"date": "1990-09-05", "close": 4.8652688, "volume": null}, {"date": "1990-09-06", "close": 4.8652688, "volume": null}, {"date": "1990-09-07", "close": 4.6915092, "volume": 6446.0}, {"date": "1990-09-10", "close": 4.6915092, "volume": 2302.0}, {"date": "1990-09-11", "close": 4.6915092, "volume": 7251.0}, {"date": "1990-09-12", "close": 4.6046294, "volume": 2302.0}, {"date": "1990-09-13", "close": 4.6915092, "volume": 6215.0}, {"date": "1990-09-14", "close": 4.6915092, "volume": null}, {"date": "1990-09-17", "close": 4.6915092, "volume": null}, {"date": "1990-09-18", "close": 4.6915092, "volume": null}, {"date": "1990-09-19", "close": 4.6915092, "volume": null}, {"date": "1990-09-20", "close": 4.6046294, "volume": 5410.0}, {"date": "1990-09-21", "close": 4.6046294, "volume": 25322.0}, {"date": "1990-09-24", "close": 4.6046294, "volume": null}, {"date": "1990-09-25", "close": 4.6046294, "volume": 2302.0}, {"date": "1990-09-26", "close": 4.6046294, "volume": null}, {"date": "1990-09-27", "close": 4.6915092, "volume": 921.0}, {"date": "1990-09-28", "close": 4.6915092, "volume": 1611.0}, {"date": "1990-10-01", "close": 4.6915092, "volume": null}, {"date": "1990-10-02", "close": 4.6915092, "volume": 2187.0}, {"date": "1990-10-03", "close": 4.6046294, "volume": 921.0}, {"date": "1990-10-04", "close": 4.6046294, "volume": 460.0}, {"date": "1990-10-05", "close": 4.5177496, "volume": 230.0}, {"date": "1990-10-08", "close": 4.5177496, "volume": 691.0}, {"date": "1990-10-09", "close": 4.5177496, "volume": null}, {"date": "1990-10-10", "close": 4.4308698, "volume": 74816.0}, {"date": "1990-10-11", "close": 4.34399, "volume": 8633.0}, {"date": "1990-10-12", "close": 4.34399, "volume": null}, {"date": "1990-10-15", "close": 4.33530202, "volume": 18877.0}, {"date": "1990-10-16", "close": 4.33530202, "volume": 460.0}, {"date": "1990-10-17", "close": 4.33530202, "volume": null}, {"date": "1990-10-18", "close": 4.1702304, "volume": 3913.0}, {"date": "1990-10-19", "close": 4.1702304, "volume": 4374.0}, {"date": "1990-10-22", "close": 4.1702304, "volume": 115.0}, {"date": "1990-10-23", "close": 4.1702304, "volume": null}, {"date": "1990-10-24", "close": 4.1702304, "volume": null}, {"date": "1990-10-25", "close": 4.1702304, "volume": null}, {"date": "1990-10-26", "close": 4.1702304, "volume": null}, {"date": "1990-10-29", "close": 4.34399, "volume": 6446.0}, {"date": "1990-10-30", "close": 4.34399, "volume": null}, {"date": "1990-10-31", "close": 4.34399, "volume": null}, {"date": "1990-11-01", "close": 4.34399, "volume": null}, {"date": "1990-11-02", "close": 4.34399, "volume": null}, {"date": "1990-11-05", "close": 4.34399, "volume": null}, {"date": "1990-11-06", "close": 4.34399, "volume": null}, {"date": "1990-11-07", "close": 4.34399, "volume": null}, {"date": "1990-11-08", "close": 4.34399, "volume": null}, {"date": "1990-11-09", "close": 4.0833506, "volume": 153661.0}, {"date": "1990-11-12", "close": 4.0833506, "volume": 115.0}, {"date": "1990-11-13", "close": 4.0833506, "volume": null}, {"date": "1990-11-14", "close": 4.0833506, "volume": null}, {"date": "1990-11-15", "close": 4.0833506, "volume": null}, {"date": "1990-11-16", "close": 4.0833506, "volume": null}, {"date": "1990-11-19", "close": 4.1702304, "volume": 345.0}, {"date": "1990-11-20", "close": 4.1702304, "volume": null}, {"date": "1990-11-21", "close": 4.1702304, "volume": null}, {"date": "1990-11-22", "close": 4.1702304, "volume": 230.0}, {"date": "1990-11-23", "close": 4.1702304, "volume": 460.0}, {"date": "1990-11-26", "close": 4.1702304, "volume": 115.0}, {"date": "1990-11-27", "close": 4.1702304, "volume": 3568.0}, {"date": "1990-11-28", "close": 4.1702304, "volume": 1611.0}, {"date": "1990-11-29", "close": 4.1702304, "volume": 8057.0}, {"date": "1990-11-30", "close": 4.1702304, "volume": 115.0}, {"date": "1990-12-03", "close": 4.1702304, "volume": 7251.0}, {"date": "1990-12-04", "close": 4.1702304, "volume": null}, {"date": "1990-12-05", "close": 4.2571102, "volume": 3453.0}, {"date": "1990-12-06", "close": 4.2571102, "volume": 460.0}, {"date": "1990-12-07", "close": 4.2571102, "volume": null}, {"date": "1990-12-10", "close": 4.2571102, "volume": 1151.0}, {"date": "1990-12-11", "close": 4.2571102, "volume": 1151.0}, {"date": "1990-12-12", "close": 4.2571102, "volume": null}, {"date": "1990-12-13", "close": 4.2136703, "volume": 1036.0}, {"date": "1990-12-14", "close": 4.2136703, "volume": 115.0}, {"date": "1990-12-17", "close": 4.2136703, "volume": null}, {"date": "1990-12-18", "close": 4.2136703, "volume": 2993.0}, {"date": "1990-12-19", "close": 4.2136703, "volume": 691.0}, {"date": "1990-12-20", "close": 4.1267905, "volume": 57205.0}, {"date": "1990-12-21", "close": 4.1267905, "volume": 25783.0}, {"date": "1990-12-24", "close": 4.1267905, "volume": 1151.0}, {"date": "1990-12-25", "close": 4.1267905, "volume": null}, {"date": "1990-12-26", "close": 4.1267905, "volume": null}, {"date": "1990-12-27", "close": 4.1267905, "volume": null}, {"date": "1990-12-28", "close": 4.1267905, "volume": null}, {"date": "1990-12-31", "close": 4.1267905, "volume": null}, {"date": "1991-01-01", "close": 4.1267905, "volume": null}, {"date": "1991-01-02", "close": 4.1267905, "volume": null}, {"date": "1991-01-03", "close": 4.1267905, "volume": 115.0}, {"date": "1991-01-04", "close": 4.1267905, "volume": null}, {"date": "1991-01-07", "close": 3.909591, "volume": 1496.0}, {"date": "1991-01-08", "close": 3.909591, "volume": null}, {"date": "1991-01-09", "close": 3.909591, "volume": 172652.0}, {"date": "1991-01-10", "close": 3.909591, "volume": null}, {"date": "1991-01-11", "close": 3.909591, "volume": null}, {"date": "1991-01-14", "close": 3.909591, "volume": null}, {"date": "1991-01-15", "close": 3.909591, "volume": null}, {"date": "1991-01-16", "close": 3.909591, "volume": null}, {"date": "1991-01-17", "close": 3.909591, "volume": null}, {"date": "1991-01-18", "close": 3.8227112, "volume": 3683.0}, {"date": "1991-01-21", "close": 3.7792713, "volume": 1151.0}, {"date": "1991-01-22", "close": 3.7792713, "volume": null}, {"date": "1991-01-23", "close": 3.7792713, "volume": null}, {"date": "1991-01-24", "close": 3.7358314, "volume": 126842.0}, {"date": "1991-01-25", "close": 3.7358314, "volume": 230433.0}, {"date": "1991-01-28", "close": 3.7358314, "volume": null}, {"date": "1991-01-29", "close": 3.8227112, "volume": 18762.0}, {"date": "1991-01-30", "close": 3.8227112, "volume": null}, {"date": "1991-01-31", "close": 3.8661511, "volume": 576.0}, {"date": "1991-02-01", "close": 3.8661511, "volume": 1151.0}, {"date": "1991-02-04", "close": 3.8661511, "volume": 921.0}, {"date": "1991-02-05", "close": 3.7792713, "volume": 45120.0}, {"date": "1991-02-06", "close": 3.8227112, "volume": 115.0}, {"date": "1991-02-07", "close": 3.8227112, "volume": null}, {"date": "1991-02-08", "close": 3.8661511, "volume": 2302.0}, {"date": "1991-02-11", "close": 3.8661511, "volume": 7021.0}, {"date": "1991-02-12", "close": 3.909591, "volume": 4604.0}, {"date": "1991-02-13", "close": 3.909591, "volume": 6906.0}, {"date": "1991-02-14", "close": 3.9964708, "volume": 7482.0}, {"date": "1991-02-15", "close": 3.9964708, "volume": null}, {"date": "1991-02-18", "close": 3.9964708, "volume": 1611.0}, {"date": "1991-02-19", "close": 3.9530309, "volume": 13122.0}, {"date": "1991-02-20", "close": 3.9530309, "volume": 1151.0}, {"date": "1991-02-21", "close": 3.9530309, "volume": null}, {"date": "1991-02-22", "close": 3.9530309, "volume": null}, {"date": "1991-02-25", "close": 3.9964708, "volume": 5180.0}, {"date": "1991-02-26", "close": 4.0399107, "volume": 2302.0}, {"date": "1991-02-27", "close": 4.00515878, "volume": 550185.0}, {"date": "1991-02-28", "close": 4.00515878, "volume": null}, {"date": "1991-03-01", "close": 4.00515878, "volume": null}, {"date": "1991-03-04", "close": 4.00515878, "volume": null}, {"date": "1991-03-05", "close": 4.00515878, "volume": null}, {"date": "1991-03-06", "close": 4.1267905, "volume": 4374.0}, {"date": "1991-03-07", "close": 4.13547848, "volume": 2647.0}, {"date": "1991-03-08", "close": 4.1267905, "volume": 2072.0}, {"date": "1991-03-11", "close": 4.1267905, "volume": 3453.0}, {"date": "1991-03-12", "close": 4.1267905, "volume": null}, {"date": "1991-03-13", "close": 4.1267905, "volume": null}, {"date": "1991-03-14", "close": 4.1267905, "volume": 115.0}, {"date": "1991-03-15", "close": 4.1267905, "volume": 4834.0}, {"date": "1991-03-18", "close": 4.1267905, "volume": null}, {"date": "1991-03-19", "close": 4.2571102, "volume": 1151.0}, {"date": "1991-03-20", "close": 4.2571102, "volume": null}, {"date": "1991-03-21", "close": 4.2571102, "volume": null}, {"date": "1991-03-22", "close": 4.34399, "volume": 1496.0}, {"date": "1991-03-25", "close": 4.34399, "volume": null}, {"date": "1991-03-26", "close": 4.34399, "volume": 7942.0}, {"date": "1991-03-27", "close": 4.3005501, "volume": 1381.0}, {"date": "1991-03-28", "close": 4.3005501, "volume": null}, {"date": "1991-03-29", "close": 4.3005501, "volume": null}, {"date": "1991-04-01", "close": 4.3005501, "volume": null}, {"date": "1991-04-02", "close": 4.3005501, "volume": null}, {"date": "1991-04-03", "close": 4.3005501, "volume": 5870.0}, {"date": "1991-04-04", "close": 4.2571102, "volume": 9208.0}, {"date": "1991-04-05", "close": 4.2571102, "volume": 10820.0}, {"date": "1991-04-08", "close": 4.2571102, "volume": 147445.0}, {"date": "1991-04-09", "close": 4.2571102, "volume": 576.0}, {"date": "1991-04-10", "close": 4.2571102, "volume": null}, {"date": "1991-04-11", "close": 4.2571102, "volume": 19567.0}, {"date": "1991-04-12", "close": 4.2571102, "volume": 691.0}, {"date": "1991-04-15", "close": 4.17891838, "volume": 3453.0}, {"date": "1991-04-16", "close": 4.17891838, "volume": 1381.0}, {"date": "1991-04-17", "close": 4.2571102, "volume": 345.0}, {"date": "1991-04-18", "close": 4.34399, "volume": 2302.0}, {"date": "1991-04-19", "close": 4.34399, "volume": null}, {"date": "1991-04-22", "close": 4.34399, "volume": 6561.0}, {"date": "1991-04-23", "close": 4.34399, "volume": 115.0}, {"date": "1991-04-24", "close": 4.4308698, "volume": 2072.0}, {"date": "1991-04-25", "close": 4.4308698, "volume": null}, {"date": "1991-04-26", "close": 4.4308698, "volume": null}, {"date": "1991-04-29", "close": 4.34399, "volume": 9899.0}, {"date": "1991-04-30", "close": 4.34399, "volume": null}, {"date": "1991-05-01", "close": 4.34399, "volume": 2302.0}, {"date": "1991-05-02", "close": 4.34399, "volume": null}, {"date": "1991-05-03", "close": 4.36136596, "volume": 2072.0}, {"date": "1991-05-06", "close": 4.36136596, "volume": 115.0}, {"date": "1991-05-07", "close": 4.4308698, "volume": 1151.0}, {"date": "1991-05-08", "close": 4.4308698, "volume": null}, {"date": "1991-05-09", "close": 4.30923808, "volume": 3913.0}, {"date": "1991-05-10", "close": 4.32661404, "volume": 7251.0}, {"date": "1991-05-13", "close": 4.34399, "volume": 115.0}, {"date": "1991-05-14", "close": 4.34399, "volume": null}, {"date": "1991-05-15", "close": 4.30923808, "volume": 6215.0}, {"date": "1991-05-16", "close": 4.30923808, "volume": null}, {"date": "1991-05-17", "close": 4.30923808, "volume": null}, {"date": "1991-05-20", "close": 4.30923808, "volume": null}, {"date": "1991-05-21", "close": 4.30923808, "volume": null}, {"date": "1991-05-22", "close": 4.4308698, "volume": 1151.0}, {"date": "1991-05-23", "close": 4.4308698, "volume": 2302.0}, {"date": "1991-05-24", "close": 4.34399, "volume": 1036.0}, {"date": "1991-05-27", "close": 4.37874192, "volume": 115.0}, {"date": "1991-05-28", "close": 4.34399, "volume": 4144.0}, {"date": "1991-05-29", "close": 4.32661404, "volume": 6906.0}, {"date": "1991-05-30", "close": 4.30923808, "volume": 1496.0}, {"date": "1991-05-31", "close": 4.27448616, "volume": 2762.0}, {"date": "1991-06-03", "close": 4.27448616, "volume": null}, {"date": "1991-06-04", "close": 4.27448616, "volume": null}, {"date": "1991-06-05", "close": 4.2136703, "volume": 2072.0}, {"date": "1991-06-06", "close": 4.2136703, "volume": 806.0}, {"date": "1991-06-07", "close": 4.2136703, "volume": 8402.0}, {"date": "1991-06-10", "close": 4.2136703, "volume": null}, {"date": "1991-06-11", "close": 4.2136703, "volume": 6906.0}, {"date": "1991-06-12", "close": 4.2571102, "volume": 6906.0}, {"date": "1991-06-13", "close": 4.2571102, "volume": 1151.0}, {"date": "1991-06-14", "close": 4.2571102, "volume": null}, {"date": "1991-06-17", "close": 4.2571102, "volume": 2072.0}, {"date": "1991-06-18", "close": 4.2136703, "volume": 1727.0}, {"date": "1991-06-19", "close": 4.2136703, "volume": 460.0}, {"date": "1991-06-20", "close": 4.2136703, "volume": 2417.0}, {"date": "1991-06-21", "close": 4.2136703, "volume": null}, {"date": "1991-06-24", "close": 4.2136703, "volume": 63881.0}, {"date": "1991-06-25", "close": 4.2136703, "volume": 3798.0}, {"date": "1991-06-26", "close": 4.2136703, "volume": 1151.0}, {"date": "1991-06-27", "close": 4.2136703, "volume": null}, {"date": "1991-06-28", "close": 4.34399, "volume": 98412.0}, {"date": "1991-07-01", "close": 4.34399, "volume": null}, {"date": "1991-07-02", "close": 4.4308698, "volume": 4604.0}, {"date": "1991-07-03", "close": 4.4308698, "volume": null}, {"date": "1991-07-04", "close": 4.4308698, "volume": null}, {"date": "1991-07-05", "close": 4.4308698, "volume": 1842.0}, {"date": "1991-07-08", "close": 4.36136596, "volume": 4949.0}, {"date": "1991-07-09", "close": 4.37874192, "volume": 1266.0}, {"date": "1991-07-10", "close": 4.4308698, "volume": 11165.0}, {"date": "1991-07-11", "close": 4.4308698, "volume": 2187.0}, {"date": "1991-07-12", "close": 4.34399, "volume": 115.0}, {"date": "1991-07-15", "close": 4.4308698, "volume": 2417.0}, {"date": "1991-07-16", "close": 4.4308698, "volume": null}, {"date": "1991-07-17", "close": 4.4308698, "volume": null}, {"date": "1991-07-18", "close": 4.4308698, "volume": null}, {"date": "1991-07-19", "close": 4.4308698, "volume": 7597.0}, {"date": "1991-07-22", "close": 4.5177496, "volume": 806.0}, {"date": "1991-07-23", "close": 4.5177496, "volume": 7366.0}, {"date": "1991-07-24", "close": 4.6046294, "volume": 230.0}, {"date": "1991-07-25", "close": 4.6046294, "volume": null}, {"date": "1991-07-26", "close": 4.65675728, "volume": 1957.0}, {"date": "1991-07-29", "close": 4.6915092, "volume": 1957.0}, {"date": "1991-07-30", "close": 4.6915092, "volume": null}, {"date": "1991-07-31", "close": 4.6915092, "volume": 6215.0}, {"date": "1991-08-01", "close": 4.63938132, "volume": 1496.0}, {"date": "1991-08-02", "close": 4.63938132, "volume": 1381.0}, {"date": "1991-08-05", "close": 4.6046294, "volume": 2762.0}, {"date": "1991-08-06", "close": 4.55250152, "volume": 4259.0}, {"date": "1991-08-07", "close": 4.6046294, "volume": 5985.0}, {"date": "1991-08-08", "close": 4.6046294, "volume": 1381.0}, {"date": "1991-08-09", "close": 4.65675728, "volume": 46041.0}, {"date": "1991-08-12", "close": 4.65675728, "volume": 921.0}, {"date": "1991-08-13", "close": 4.65675728, "volume": null}, {"date": "1991-08-14", "close": 4.6046294, "volume": 1381.0}, {"date": "1991-08-15", "close": 4.6915092, "volume": 10589.0}, {"date": "1991-08-16", "close": 4.778389, "volume": 1151.0}, {"date": "1991-08-19", "close": 4.778389, "volume": 7597.0}, {"date": "1991-08-20", "close": 4.778389, "volume": null}, {"date": "1991-08-21", "close": 4.6915092, "volume": 1036.0}, {"date": "1991-08-22", "close": 4.67413324, "volume": 115217.0}, {"date": "1991-08-23", "close": 4.67413324, "volume": null}, {"date": "1991-08-26", "close": 4.67413324, "volume": 2187.0}, {"date": "1991-08-27", "close": 4.67413324, "volume": null}, {"date": "1991-08-28", "close": 4.67413324, "volume": 11971.0}, {"date": "1991-08-29", "close": 4.6915092, "volume": 8172.0}, {"date": "1991-08-30", "close": 4.65675728, "volume": 3913.0}, {"date": "1991-09-02", "close": 4.65675728, "volume": null}, {"date": "1991-09-03", "close": 4.65675728, "volume": null}, {"date": "1991-09-04", "close": 4.65675728, "volume": null}, {"date": "1991-09-05", "close": 4.65675728, "volume": null}, {"date": "1991-09-06", "close": 4.65675728, "volume": null}, {"date": "1991-09-09", "close": 4.778389, "volume": 2187.0}, {"date": "1991-09-10", "close": 4.778389, "volume": null}, {"date": "1991-09-11", "close": 4.72626112, "volume": 6331.0}, {"date": "1991-09-12", "close": 4.72626112, "volume": 345.0}, {"date": "1991-09-13", "close": 4.6915092, "volume": 26013.0}, {"date": "1991-09-16", "close": 4.63938132, "volume": 2302.0}, {"date": "1991-09-17", "close": 4.6915092, "volume": 230.0}, {"date": "1991-09-18", "close": 4.6915092, "volume": 4374.0}, {"date": "1991-09-19", "close": 4.6915092, "volume": 460.0}, {"date": "1991-09-20", "close": 4.6915092, "volume": null}, {"date": "1991-09-23", "close": 4.6915092, "volume": null}, {"date": "1991-09-24", "close": 4.70888516, "volume": 115.0}, {"date": "1991-09-25", "close": 4.778389, "volume": 576.0}, {"date": "1991-09-26", "close": 4.778389, "volume": 1151.0}, {"date": "1991-09-27", "close": 4.778389, "volume": null}, {"date": "1991-09-30", "close": 4.8652688, "volume": 8057.0}, {"date": "1991-10-01", "close": 4.8652688, "volume": 8518.0}, {"date": "1991-10-02", "close": 4.8652688, "volume": 5180.0}, {"date": "1991-10-03", "close": 4.8652688, "volume": 12316.0}, {"date": "1991-10-04", "close": 4.8652688, "volume": 1266.0}, {"date": "1991-10-07", "close": 4.8652688, "volume": 691.0}, {"date": "1991-10-08", "close": 4.8652688, "volume": null}, {"date": "1991-10-09", "close": 4.90002072, "volume": 2187.0}, {"date": "1991-10-10", "close": 4.9521486, "volume": 1151.0}, {"date": "1991-10-11", "close": 4.9521486, "volume": null}, {"date": "1991-10-14", "close": 4.91739668, "volume": 2302.0}, {"date": "1991-10-15", "close": 4.9521486, "volume": 2647.0}, {"date": "1991-10-16", "close": 4.9521486, "volume": null}, {"date": "1991-10-17", "close": 4.9521486, "volume": null}, {"date": "1991-10-18", "close": 4.9521486, "volume": null}, {"date": "1991-10-21", "close": 4.9521486, "volume": null}, {"date": "1991-10-22", "close": 4.9521486, "volume": null}, {"date": "1991-10-23", "close": 4.9521486, "volume": null}, {"date": "1991-10-24", "close": 4.9521486, "volume": null}, {"date": "1991-10-25", "close": 4.9521486, "volume": null}, {"date": "1991-10-28", "close": 5.1259082, "volume": 1036.0}, {"date": "1991-10-29", "close": 5.1259082, "volume": 1842.0}, {"date": "1991-10-30", "close": 5.17803608, "volume": 2302.0}, {"date": "1991-10-31", "close": 5.17803608, "volume": null}, {"date": "1991-11-01", "close": 5.212788, "volume": 1266.0}, {"date": "1991-11-04", "close": 5.212788, "volume": 1151.0}, {"date": "1991-11-05", "close": 5.212788, "volume": null}, {"date": "1991-11-06", "close": 5.212788, "volume": 57551.0}, {"date": "1991-11-07", "close": 5.212788, "volume": null}, {"date": "1991-11-08", "close": 5.212788, "volume": 460.0}, {"date": "1991-11-11", "close": 5.212788, "volume": null}, {"date": "1991-11-12", "close": 5.212788, "volume": 1727.0}, {"date": "1991-11-13", "close": 5.212788, "volume": 1727.0}, {"date": "1991-11-14", "close": 5.212788, "volume": null}, {"date": "1991-11-15", "close": 5.212788, "volume": null}, {"date": "1991-11-18", "close": 5.1259082, "volume": 1151.0}, {"date": "1991-11-19", "close": 5.1259082, "volume": 13237.0}, {"date": "1991-11-20", "close": 5.1259082, "volume": 115.0}, {"date": "1991-11-21", "close": 5.1259082, "volume": 3453.0}, {"date": "1991-11-22", "close": 5.1259082, "volume": null}, {"date": "1991-11-25", "close": 5.212788, "volume": 3223.0}, {"date": "1991-11-26", "close": 5.212788, "volume": null}, {"date": "1991-11-27", "close": 5.2562279, "volume": 69291.0}, {"date": "1991-11-28", "close": 5.23885194, "volume": 2532.0}, {"date": "1991-11-29", "close": 5.23885194, "volume": null}, {"date": "1991-12-02", "close": 5.23885194, "volume": null}, {"date": "1991-12-03", "close": 5.212788, "volume": 1151.0}, {"date": "1991-12-04", "close": 5.212788, "volume": null}, {"date": "1991-12-05", "close": 5.212788, "volume": null}, {"date": "1991-12-06", "close": 5.212788, "volume": null}, {"date": "1991-12-09", "close": 5.212788, "volume": 33840.0}, {"date": "1991-12-10", "close": 5.212788, "volume": null}, {"date": "1991-12-11", "close": 5.212788, "volume": null}, {"date": "1991-12-12", "close": 5.212788, "volume": 1151.0}, {"date": "1991-12-13", "close": 5.212788, "volume": null}, {"date": "1991-12-16", "close": 5.212788, "volume": null}, {"date": "1991-12-17", "close": 5.212788, "volume": null}, {"date": "1991-12-18", "close": 5.212788, "volume": null}, {"date": "1991-12-19", "close": 5.212788, "volume": 806.0}, {"date": "1991-12-20", "close": 5.212788, "volume": 115.0}, {"date": "1991-12-23", "close": 5.22147598, "volume": 576.0}, {"date": "1991-12-24", "close": 5.22147598, "volume": null}, {"date": "1991-12-25", "close": 5.22147598, "volume": null}, {"date": "1991-12-26", "close": 5.22147598, "volume": null}, {"date": "1991-12-27", "close": 5.22147598, "volume": 1496.0}, {"date": "1991-12-30", "close": 5.22147598, "volume": null}, {"date": "1991-12-31", "close": 5.3865476, "volume": 1151.0}, {"date": "1992-01-01", "close": 5.3865476, "volume": null}, {"date": "1992-01-02", "close": 5.3865476, "volume": null}, {"date": "1992-01-03", "close": 5.50817932, "volume": 18301.0}, {"date": "1992-01-06", "close": 5.647187, "volume": 576.0}, {"date": "1992-01-07", "close": 5.59505912, "volume": 13006.0}, {"date": "1992-01-08", "close": 5.5603072, "volume": 1151.0}, {"date": "1992-01-09", "close": 5.5603072, "volume": null}, {"date": "1992-01-10", "close": 5.3865476, "volume": 10935.0}, {"date": "1992-01-13", "close": 5.42129952, "volume": 345.0}, {"date": "1992-01-14", "close": 5.3865476, "volume": 4604.0}, {"date": "1992-01-15", "close": 5.4299875, "volume": 1957.0}, {"date": "1992-01-16", "close": 5.4299875, "volume": null}, {"date": "1992-01-17", "close": 5.4299875, "volume": null}, {"date": "1992-01-20", "close": 5.3865476, "volume": 1611.0}, {"date": "1992-01-21", "close": 5.3865476, "volume": 7827.0}, {"date": "1992-01-22", "close": 5.3865476, "volume": null}, {"date": "1992-01-23", "close": 5.3865476, "volume": null}, {"date": "1992-01-24", "close": 5.3865476, "volume": 6215.0}, {"date": "1992-01-27", "close": 5.3865476, "volume": null}, {"date": "1992-01-28", "close": 5.3865476, "volume": 1381.0}, {"date": "1992-01-29", "close": 5.3865476, "volume": 5755.0}, {"date": "1992-01-30", "close": 5.3865476, "volume": null}, {"date": "1992-01-31", "close": 5.3865476, "volume": 1151.0}, {"date": "1992-02-03", "close": 5.3865476, "volume": null}, {"date": "1992-02-04", "close": 5.3865476, "volume": null}, {"date": "1992-02-05", "close": 5.3865476, "volume": 3568.0}, {"date": "1992-02-06", "close": 5.3865476, "volume": null}, {"date": "1992-02-07", "close": 5.3865476, "volume": null}, {"date": "1992-02-10", "close": 5.3865476, "volume": null}, {"date": "1992-02-11", "close": 5.42129952, "volume": 2302.0}, {"date": "1992-02-12", "close": 5.42129952, "volume": 115.0}, {"date": "1992-02-13", "close": 5.42129952, "volume": 230.0}, {"date": "1992-02-14", "close": 5.42129952, "volume": null}, {"date": "1992-02-17", "close": 5.4299875, "volume": 2417.0}, {"date": "1992-02-18", "close": 5.4299875, "volume": null}, {"date": "1992-02-19", "close": 5.4299875, "volume": null}, {"date": "1992-02-20", "close": 5.4299875, "volume": null}, {"date": "1992-02-21", "close": 5.4299875, "volume": null}, {"date": "1992-02-24", "close": 5.4299875, "volume": null}, {"date": "1992-02-25", "close": 5.4299875, "volume": null}, {"date": "1992-02-26", "close": 5.4734274, "volume": 345.0}, {"date": "1992-02-27", "close": 5.4734274, "volume": null}, {"date": "1992-02-28", "close": 5.4299875, "volume": 230.0}, {"date": "1992-03-02", "close": 5.4299875, "volume": null}, {"date": "1992-03-03", "close": 5.4299875, "volume": null}, {"date": "1992-03-04", "close": 5.4299875, "volume": 7021.0}, {"date": "1992-03-05", "close": 5.4734274, "volume": 1151.0}, {"date": "1992-03-06", "close": 5.43867548, "volume": 11740.0}, {"date": "1992-03-09", "close": 5.43867548, "volume": null}, {"date": "1992-03-10", "close": 5.43867548, "volume": null}, {"date": "1992-03-11", "close": 5.43867548, "volume": 1611.0}, {"date": "1992-03-12", "close": 5.43867548, "volume": null}, {"date": "1992-03-13", "close": 5.43867548, "volume": null}, {"date": "1992-03-16", "close": 5.43867548, "volume": 1381.0}, {"date": "1992-03-17", "close": 5.3865476, "volume": 1496.0}, {"date": "1992-03-18", "close": 5.3865476, "volume": null}, {"date": "1992-03-19", "close": 5.4734274, "volume": 921.0}, {"date": "1992-03-20", "close": 5.40392356, "volume": 3223.0}, {"date": "1992-03-23", "close": 5.40392356, "volume": null}, {"date": "1992-03-24", "close": 5.40392356, "volume": null}, {"date": "1992-03-25", "close": 5.40392356, "volume": 1496.0}, {"date": "1992-03-26", "close": 5.40392356, "volume": null}, {"date": "1992-03-27", "close": 5.3865476, "volume": 4604.0}, {"date": "1992-03-30", "close": 5.3865476, "volume": 2302.0}, {"date": "1992-03-31", "close": 5.3865476, "volume": null}, {"date": "1992-04-01", "close": 5.3865476, "volume": null}, {"date": "1992-04-02", "close": 5.3865476, "volume": null}, {"date": "1992-04-03", "close": 5.3865476, "volume": null}, {"date": "1992-04-06", "close": 5.2996678, "volume": 2302.0}, {"date": "1992-04-07", "close": 5.212788, "volume": 1151.0}, {"date": "1992-04-08", "close": 5.0390284, "volume": 9553.0}, {"date": "1992-04-09", "close": 5.0390284, "volume": null}, {"date": "1992-04-10", "close": 5.0390284, "volume": null}, {"date": "1992-04-13", "close": 5.212788, "volume": 2302.0}, {"date": "1992-04-14", "close": 5.212788, "volume": 1151.0}, {"date": "1992-04-15", "close": 5.212788, "volume": null}, {"date": "1992-04-16", "close": 5.0390284, "volume": 345.0}, {"date": "1992-04-17", "close": 5.0390284, "volume": null}, {"date": "1992-04-20", "close": 5.0390284, "volume": null}, {"date": "1992-04-21", "close": 5.0390284, "volume": 345.0}, {"date": "1992-04-22", "close": 5.0390284, "volume": 345.0}, {"date": "1992-04-23", "close": 5.0390284, "volume": 115.0}, {"date": "1992-04-24", "close": 5.0824683, "volume": 115.0}, {"date": "1992-04-27", "close": 5.0824683, "volume": null}, {"date": "1992-04-28", "close": 5.0824683, "volume": null}, {"date": "1992-04-29", "close": 5.0824683, "volume": null}, {"date": "1992-04-30", "close": 5.09115628, "volume": 115.0}, {"date": "1992-05-01", "close": 5.09115628, "volume": null}, {"date": "1992-05-04", "close": 5.212788, "volume": 2187.0}, {"date": "1992-05-05", "close": 4.96952456, "volume": 1266.0}, {"date": "1992-05-06", "close": 4.96952456, "volume": null}, {"date": "1992-05-07", "close": 4.96952456, "volume": null}, {"date": "1992-05-08", "close": 4.96952456, "volume": null}, {"date": "1992-05-11", "close": 4.96952456, "volume": null}, {"date": "1992-05-12", "close": 4.96952456, "volume": null}, {"date": "1992-05-13", "close": 5.0390284, "volume": 345.0}, {"date": "1992-05-14", "close": 5.0390284, "volume": 2532.0}, {"date": "1992-05-15", "close": 5.0824683, "volume": 1957.0}, {"date": "1992-05-18", "close": 5.0824683, "volume": null}, {"date": "1992-05-19", "close": 5.0390284, "volume": 345.0}, {"date": "1992-05-20", "close": 5.0824683, "volume": 1151.0}, {"date": "1992-05-21", "close": 5.0824683, "volume": null}, {"date": "1992-05-22", "close": 5.0824683, "volume": null}, {"date": "1992-05-25", "close": 5.0824683, "volume": 2762.0}, {"date": "1992-05-26", "close": 5.0824683, "volume": null}, {"date": "1992-05-27", "close": 5.0824683, "volume": null}, {"date": "1992-05-28", "close": 5.0824683, "volume": 1266.0}, {"date": "1992-05-29", "close": 5.1259082, "volume": 921.0}, {"date": "1992-06-01", "close": 5.1259082, "volume": 88398.0}, {"date": "1992-06-02", "close": 5.1259082, "volume": null}, {"date": "1992-06-03", "close": 5.1259082, "volume": null}, {"date": "1992-06-04", "close": 5.1259082, "volume": 460.0}, {"date": "1992-06-05", "close": 5.1259082, "volume": 5064.0}, {"date": "1992-06-08", "close": 5.1259082, "volume": null}, {"date": "1992-06-09", "close": 5.1259082, "volume": 5985.0}, {"date": "1992-06-10", "close": 5.1259082, "volume": null}, {"date": "1992-06-11", "close": 5.1259082, "volume": null}, {"date": "1992-06-12", "close": 5.1693481, "volume": 1266.0}, {"date": "1992-06-15", "close": 5.1693481, "volume": null}, {"date": "1992-06-16", "close": 5.1693481, "volume": null}, {"date": "1992-06-17", "close": 5.1693481, "volume": null}, {"date": "1992-06-18", "close": 5.1259082, "volume": 2993.0}, {"date": "1992-06-19", "close": 5.1259082, "volume": null}, {"date": "1992-06-22", "close": 5.1259082, "volume": null}, {"date": "1992-06-23", "close": 5.212788, "volume": 6906.0}, {"date": "1992-06-24", "close": 5.212788, "volume": 7482.0}, {"date": "1992-06-25", "close": 5.1693481, "volume": 40861.0}, {"date": "1992-06-26", "close": 5.1693481, "volume": null}, {"date": "1992-06-29", "close": 5.1693481, "volume": 23135.0}, {"date": "1992-06-30", "close": 5.212788, "volume": 115102.0}, {"date": "1992-07-01", "close": 5.212788, "volume": 117749.0}, {"date": "1992-07-02", "close": 5.212788, "volume": null}, {"date": "1992-07-03", "close": 5.212788, "volume": 3453.0}, {"date": "1992-07-06", "close": 5.212788, "volume": null}, {"date": "1992-07-07", "close": 5.212788, "volume": null}, {"date": "1992-07-08", "close": 5.212788, "volume": null}, {"date": "1992-07-09", "close": 5.212788, "volume": null}, {"date": "1992-07-10", "close": 5.212788, "volume": 2302.0}, {"date": "1992-07-13", "close": 5.212788, "volume": null}, {"date": "1992-07-14", "close": 5.212788, "volume": null}, {"date": "1992-07-15", "close": 5.212788, "volume": 576.0}, {"date": "1992-07-16", "close": 5.212788, "volume": 115.0}, {"date": "1992-07-17", "close": 5.212788, "volume": 230.0}, {"date": "1992-07-20", "close": 5.212788, "volume": 27855.0}, {"date": "1992-07-21", "close": 5.212788, "volume": null}, {"date": "1992-07-22", "close": 5.212788, "volume": null}, {"date": "1992-07-23", "close": 5.212788, "volume": null}, {"date": "1992-07-24", "close": 5.212788, "volume": 8863.0}, {"date": "1992-07-27", "close": 5.212788, "volume": null}, {"date": "1992-07-28", "close": 5.1693481, "volume": 2878.0}, {"date": "1992-07-29", "close": 5.1693481, "volume": 7136.0}, {"date": "1992-07-30", "close": 5.212788, "volume": 7712.0}, {"date": "1992-07-31", "close": 5.212788, "volume": null}, {"date": "1992-08-03", "close": 5.212788, "volume": null}, {"date": "1992-08-04", "close": 5.2562279, "volume": 115102.0}, {"date": "1992-08-05", "close": 5.2562279, "volume": null}, {"date": "1992-08-06", "close": 5.2562279, "volume": null}, {"date": "1992-08-07", "close": 5.2562279, "volume": null}, {"date": "1992-08-10", "close": 5.2562279, "volume": null}, {"date": "1992-08-11", "close": 5.2562279, "volume": null}, {"date": "1992-08-12", "close": 5.2562279, "volume": null}, {"date": "1992-08-13", "close": 5.1693481, "volume": 115102.0}, {"date": "1992-08-14", "close": 5.212788, "volume": 64227.0}, {"date": "1992-08-17", "close": 5.212788, "volume": 2302.0}, {"date": "1992-08-18", "close": 5.212788, "volume": 460.0}, {"date": "1992-08-19", "close": 5.212788, "volume": 230.0}, {"date": "1992-08-20", "close": 5.212788, "volume": 3223.0}, {"date": "1992-08-21", "close": 5.212788, "volume": null}, {"date": "1992-08-24", "close": 5.1259082, "volume": 2072.0}, {"date": "1992-08-25", "close": 5.1259082, "volume": null}, {"date": "1992-08-26", "close": 5.1259082, "volume": null}, {"date": "1992-08-27", "close": 5.1259082, "volume": null}, {"date": "1992-08-28", "close": 5.1259082, "volume": 1266.0}, {"date": "1992-08-31", "close": 5.1259082, "volume": 11510.0}, {"date": "1992-09-01", "close": 5.1259082, "volume": null}, {"date": "1992-09-02", "close": 5.1259082, "volume": null}, {"date": "1992-09-03", "close": 5.1259082, "volume": null}, {"date": "1992-09-04", "close": 5.0824683, "volume": 20948.0}, {"date": "1992-09-07", "close": 5.0824683, "volume": null}, {"date": "1992-09-08", "close": 5.0824683, "volume": null}, {"date": "1992-09-09", "close": 5.0824683, "volume": 460.0}, {"date": "1992-09-10", "close": 5.0824683, "volume": null}, {"date": "1992-09-11", "close": 5.0824683, "volume": null}, {"date": "1992-09-14", "close": 5.0824683, "volume": null}, {"date": "1992-09-15", "close": 5.0824683, "volume": null}, {"date": "1992-09-16", "close": 5.0824683, "volume": 115.0}, {"date": "1992-09-17", "close": 5.0390284, "volume": 576.0}, {"date": "1992-09-18", "close": 5.00427648, "volume": 460.0}, {"date": "1992-09-21", "close": 5.00427648, "volume": 24862.0}, {"date": "1992-09-22", "close": 5.02165244, "volume": 3568.0}, {"date": "1992-09-23", "close": 5.02165244, "volume": null}, {"date": "1992-09-24", "close": 5.02165244, "volume": null}, {"date": "1992-09-25", "close": 5.00427648, "volume": 460.0}, {"date": "1992-09-28", "close": 5.00427648, "volume": null}, {"date": "1992-09-29", "close": 5.00427648, "volume": null}, {"date": "1992-09-30", "close": 5.00427648, "volume": 1842.0}, {"date": "1992-10-01", "close": 5.0390284, "volume": 460.0}, {"date": "1992-10-02", "close": 5.0390284, "volume": null}, {"date": "1992-10-05", "close": 5.0390284, "volume": null}, {"date": "1992-10-06", "close": 5.0390284, "volume": 5755.0}, {"date": "1992-10-07", "close": 5.0390284, "volume": 6215.0}, {"date": "1992-10-08", "close": 5.0390284, "volume": null}, {"date": "1992-10-09", "close": 5.0390284, "volume": 28890.0}, {"date": "1992-10-12", "close": 5.0390284, "volume": 230.0}, {"date": "1992-10-13", "close": 5.0390284, "volume": 115.0}, {"date": "1992-10-14", "close": 5.0390284, "volume": null}, {"date": "1992-10-15", "close": 5.0390284, "volume": null}, {"date": "1992-10-16", "close": 5.0390284, "volume": 1727.0}, {"date": "1992-10-19", "close": 5.0390284, "volume": null}, {"date": "1992-10-20", "close": 5.0390284, "volume": 9438.0}, {"date": "1992-10-21", "close": 5.0390284, "volume": 576.0}, {"date": "1992-10-22", "close": 4.9955885, "volume": 1151.0}, {"date": "1992-10-23", "close": 4.9955885, "volume": null}, {"date": "1992-10-26", "close": 4.9955885, "volume": null}, {"date": "1992-10-27", "close": 4.9955885, "volume": 1151.0}, {"date": "1992-10-28", "close": 4.9955885, "volume": null}, {"date": "1992-10-29", "close": 4.8652688, "volume": 460.0}, {"date": "1992-10-30", "close": 4.8652688, "volume": 115.0}, {"date": "1992-11-02", "close": 4.8652688, "volume": null}, {"date": "1992-11-03", "close": 4.8652688, "volume": null}, {"date": "1992-11-04", "close": 4.8652688, "volume": null}, {"date": "1992-11-05", "close": 4.8218289, "volume": 1727.0}, {"date": "1992-11-06", "close": 4.8218289, "volume": null}, {"date": "1992-11-09", "close": 4.8218289, "volume": null}, {"date": "1992-11-10", "close": 4.70888516, "volume": 2302.0}, {"date": "1992-11-11", "close": 4.6915092, "volume": 806.0}, {"date": "1992-11-12", "close": 4.6915092, "volume": 576.0}, {"date": "1992-11-13", "close": 4.6915092, "volume": null}, {"date": "1992-11-16", "close": 4.6480693, "volume": 1496.0}, {"date": "1992-11-17", "close": 4.6046294, "volume": 47307.0}, {"date": "1992-11-18", "close": 4.6480693, "volume": 120857.0}, {"date": "1992-11-19", "close": 4.6480693, "volume": 1151.0}, {"date": "1992-11-20", "close": 4.6046294, "volume": 1151.0}, {"date": "1992-11-23", "close": 4.6480693, "volume": 576.0}, {"date": "1992-11-24", "close": 4.6480693, "volume": null}, {"date": "1992-11-25", "close": 4.6480693, "volume": null}, {"date": "1992-11-26", "close": 4.6915092, "volume": 2302.0}, {"date": "1992-11-27", "close": 4.6915092, "volume": null}, {"date": "1992-11-30", "close": 4.778389, "volume": 4719.0}, {"date": "1992-12-01", "close": 4.778389, "volume": null}, {"date": "1992-12-02", "close": 4.778389, "volume": null}, {"date": "1992-12-03", "close": 4.778389, "volume": null}, {"date": "1992-12-04", "close": 4.7349491, "volume": 1151.0}, {"date": "1992-12-07", "close": 4.7349491, "volume": 1266.0}, {"date": "1992-12-08", "close": 4.7349491, "volume": null}, {"date": "1992-12-09", "close": 4.7349491, "volume": null}, {"date": "1992-12-10", "close": 4.7349491, "volume": 2302.0}, {"date": "1992-12-11", "close": 4.7349491, "volume": null}, {"date": "1992-12-14", "close": 4.7349491, "volume": null}, {"date": "1992-12-15", "close": 4.7349491, "volume": 1496.0}, {"date": "1992-12-16", "close": 4.7349491, "volume": 12546.0}, {"date": "1992-12-17", "close": 4.6915092, "volume": 5180.0}, {"date": "1992-12-18", "close": 4.778389, "volume": 3568.0}, {"date": "1992-12-21", "close": 4.778389, "volume": 6100.0}, {"date": "1992-12-22", "close": 4.778389, "volume": null}, {"date": "1992-12-23", "close": 4.778389, "volume": null}, {"date": "1992-12-24", "close": 4.778389, "volume": null}, {"date": "1992-12-25", "close": 4.778389, "volume": null}, {"date": "1992-12-28", "close": 4.778389, "volume": null}, {"date": "1992-12-29", "close": 4.778389, "volume": null}, {"date": "1992-12-30", "close": 4.8218289, "volume": 1151.0}, {"date": "1992-12-31", "close": 4.8218289, "volume": null}, {"date": "1993-01-01", "close": 4.8218289, "volume": null}, {"date": "1993-01-04", "close": 4.8218289, "volume": null}, {"date": "1993-01-05", "close": 4.9955885, "volume": 3108.0}, {"date": "1993-01-06", "close": 4.9955885, "volume": null}, {"date": "1993-01-07", "close": 4.9955885, "volume": null}, {"date": "1993-01-08", "close": 4.9955885, "volume": null}, {"date": "1993-01-11", "close": 4.9955885, "volume": 115.0}, {"date": "1993-01-12", "close": 4.9521486, "volume": 1957.0}, {"date": "1993-01-13", "close": 4.9521486, "volume": null}, {"date": "1993-01-14", "close": 4.9521486, "volume": 1036.0}, {"date": "1993-01-15", "close": 4.9521486, "volume": null}, {"date": "1993-01-18", "close": 4.9955885, "volume": 1496.0}, {"date": "1993-01-19", "close": 4.9955885, "volume": null}, {"date": "1993-01-20", "close": 4.9955885, "volume": null}, {"date": "1993-01-21", "close": 4.9521486, "volume": 8057.0}, {"date": "1993-01-22", "close": 4.9521486, "volume": null}, {"date": "1993-01-25", "close": 4.9521486, "volume": null}, {"date": "1993-01-26", "close": 4.9087087, "volume": 5870.0}, {"date": "1993-01-27", "close": 4.9087087, "volume": 691.0}, {"date": "1993-01-28", "close": 4.9087087, "volume": 2072.0}, {"date": "1993-01-29", "close": 4.9087087, "volume": 4029.0}, {"date": "1993-02-01", "close": 4.9087087, "volume": null}, {"date": "1993-02-02", "close": 4.88264476, "volume": 460.0}, {"date": "1993-02-03", "close": 4.9087087, "volume": 50069.0}, {"date": "1993-02-04", "close": 4.9087087, "volume": null}, {"date": "1993-02-05", "close": 4.9087087, "volume": null}, {"date": "1993-02-08", "close": 4.9087087, "volume": 115.0}, {"date": "1993-02-09", "close": 4.9521486, "volume": 2762.0}, {"date": "1993-02-10", "close": 4.9521486, "volume": null}, {"date": "1993-02-11", "close": 4.9521486, "volume": 1151.0}, {"date": "1993-02-12", "close": 4.9521486, "volume": null}, {"date": "1993-02-15", "close": 4.9521486, "volume": 2417.0}, {"date": "1993-02-16", "close": 4.9521486, "volume": null}, {"date": "1993-02-17", "close": 4.9521486, "volume": null}, {"date": "1993-02-18", "close": 4.9521486, "volume": null}, {"date": "1993-02-19", "close": 4.9521486, "volume": null}, {"date": "1993-02-22", "close": 4.9521486, "volume": 345.0}, {"date": "1993-02-23", "close": 4.9521486, "volume": null}, {"date": "1993-02-24", "close": 5.02165244, "volume": 230.0}, {"date": "1993-02-25", "close": 5.02165244, "volume": null}, {"date": "1993-02-26", "close": 5.02165244, "volume": null}, {"date": "1993-03-01", "close": 5.02165244, "volume": null}, {"date": "1993-03-02", "close": 5.1259082, "volume": 2187.0}, {"date": "1993-03-03", "close": 5.212788, "volume": 1151.0}, {"date": "1993-03-04", "close": 5.212788, "volume": null}, {"date": "1993-03-05", "close": 5.212788, "volume": null}, {"date": "1993-03-08", "close": 5.212788, "volume": null}, {"date": "1993-03-09", "close": 5.22147598, "volume": 230.0}, {"date": "1993-03-10", "close": 5.22147598, "volume": null}, {"date": "1993-03-11", "close": 5.22147598, "volume": null}, {"date": "1993-03-12", "close": 5.22147598, "volume": null}, {"date": "1993-03-15", "close": 5.22147598, "volume": 2993.0}, {"date": "1993-03-16", "close": 5.2562279, "volume": 460.0}, {"date": "1993-03-17", "close": 5.4299875, "volume": 460.0}, {"date": "1993-03-18", "close": 5.4299875, "volume": null}, {"date": "1993-03-19", "close": 5.4299875, "volume": null}, {"date": "1993-03-22", "close": 5.4299875, "volume": null}, {"date": "1993-03-23", "close": 5.4299875, "volume": 28660.0}, {"date": "1993-03-24", "close": 5.4734274, "volume": 57551.0}, {"date": "1993-03-25", "close": 5.4734274, "volume": 59392.0}, {"date": "1993-03-26", "close": 5.4299875, "volume": 7597.0}, {"date": "1993-03-29", "close": 5.4299875, "volume": 54098.0}, {"date": "1993-03-30", "close": 5.4299875, "volume": 576.0}, {"date": "1993-03-31", "close": 5.3865476, "volume": 14848.0}, {"date": "1993-04-01", "close": 5.4299875, "volume": 1151.0}, {"date": "1993-04-02", "close": 5.4299875, "volume": 115.0}, {"date": "1993-04-05", "close": 5.4299875, "volume": null}, {"date": "1993-04-06", "close": 5.4299875, "volume": 13352.0}, {"date": "1993-04-07", "close": 5.4299875, "volume": 576.0}, {"date": "1993-04-08", "close": 5.4299875, "volume": null}, {"date": "1993-04-09", "close": 5.4299875, "volume": null}, {"date": "1993-04-12", "close": 5.4299875, "volume": null}, {"date": "1993-04-13", "close": 5.4299875, "volume": 5295.0}, {"date": "1993-04-14", "close": 5.5168673, "volume": 4949.0}, {"date": "1993-04-15", "close": 5.4734274, "volume": 115.0}, {"date": "1993-04-16", "close": 5.4734274, "volume": 460.0}, {"date": "1993-04-19", "close": 5.4734274, "volume": null}, {"date": "1993-04-20", "close": 5.4734274, "volume": null}, {"date": "1993-04-21", "close": 5.4734274, "volume": null}, {"date": "1993-04-22", "close": 5.4734274, "volume": 806.0}, {"date": "1993-04-23", "close": 5.4734274, "volume": 1151.0}, {"date": "1993-04-26", "close": 5.4734274, "volume": null}, {"date": "1993-04-27", "close": 5.4734274, "volume": null}, {"date": "1993-04-28", "close": 5.4734274, "volume": null}, {"date": "1993-04-29", "close": 5.4734274, "volume": 1496.0}, {"date": "1993-04-30", "close": 5.5603072, "volume": 8057.0}, {"date": "1993-05-03", "close": 5.5603072, "volume": 8402.0}, {"date": "1993-05-04", "close": 5.5603072, "volume": null}, {"date": "1993-05-05", "close": 5.5603072, "volume": null}, {"date": "1993-05-06", "close": 5.50817932, "volume": 691.0}, {"date": "1993-05-07", "close": 5.50817932, "volume": 230.0}, {"date": "1993-05-10", "close": 5.52555528, "volume": 11855.0}, {"date": "1993-05-11", "close": 5.52555528, "volume": null}, {"date": "1993-05-12", "close": 5.53424326, "volume": 1842.0}, {"date": "1993-05-13", "close": 5.5603072, "volume": 1151.0}, {"date": "1993-05-14", "close": 5.5603072, "volume": null}, {"date": "1993-05-17", "close": 5.5603072, "volume": null}, {"date": "1993-05-18", "close": 5.5603072, "volume": null}, {"date": "1993-05-19", "close": 5.53424326, "volume": 345.0}, {"date": "1993-05-20", "close": 5.53424326, "volume": null}, {"date": "1993-05-21", "close": 5.5168673, "volume": 1496.0}, {"date": "1993-05-24", "close": 5.5168673, "volume": null}, {"date": "1993-05-25", "close": 5.4734274, "volume": 2532.0}, {"date": "1993-05-26", "close": 5.4734274, "volume": null}, {"date": "1993-05-27", "close": 5.4734274, "volume": 2302.0}, {"date": "1993-05-28", "close": 5.4734274, "volume": null}, {"date": "1993-05-31", "close": 5.4734274, "volume": null}, {"date": "1993-06-01", "close": 5.5168673, "volume": 460.0}, {"date": "1993-06-02", "close": 5.53424326, "volume": 345.0}, {"date": "1993-06-03", "close": 5.5168673, "volume": 24862.0}, {"date": "1993-06-04", "close": 5.5168673, "volume": 460.0}, {"date": "1993-06-07", "close": 5.5168673, "volume": null}, {"date": "1993-06-08", "close": 5.5168673, "volume": 1151.0}, {"date": "1993-06-09", "close": 5.5168673, "volume": null}, {"date": "1993-06-10", "close": 5.5168673, "volume": null}, {"date": "1993-06-11", "close": 5.5168673, "volume": null}, {"date": "1993-06-14", "close": 5.5168673, "volume": null}, {"date": "1993-06-15", "close": 5.5168673, "volume": null}, {"date": "1993-06-16", "close": 5.647187, "volume": 345.0}, {"date": "1993-06-17", "close": 5.5168673, "volume": 115.0}, {"date": "1993-06-18", "close": 5.4734274, "volume": 2532.0}, {"date": "1993-06-21", "close": 5.5603072, "volume": 2878.0}, {"date": "1993-06-22", "close": 5.647187, "volume": 691.0}, {"date": "1993-06-23", "close": 5.4734274, "volume": 1727.0}, {"date": "1993-06-24", "close": 5.4734274, "volume": null}, {"date": "1993-06-25", "close": 5.5603072, "volume": 1842.0}, {"date": "1993-06-28", "close": 5.5603072, "volume": 115.0}, {"date": "1993-06-29", "close": 5.5603072, "volume": null}, {"date": "1993-06-30", "close": 5.647187, "volume": 806.0}, {"date": "1993-07-01", "close": 5.6037471, "volume": 1151.0}, {"date": "1993-07-02", "close": 5.6037471, "volume": null}, {"date": "1993-07-05", "close": 5.6037471, "volume": null}, {"date": "1993-07-06", "close": 5.5603072, "volume": 45005.0}, {"date": "1993-07-07", "close": 5.5603072, "volume": null}, {"date": "1993-07-08", "close": 5.5603072, "volume": null}, {"date": "1993-07-09", "close": 5.5603072, "volume": null}, {"date": "1993-07-12", "close": 5.5603072, "volume": 1036.0}, {"date": "1993-07-13", "close": 5.5603072, "volume": 1151.0}, {"date": "1993-07-14", "close": 5.5603072, "volume": null}, {"date": "1993-07-15", "close": 5.5603072, "volume": null}, {"date": "1993-07-16", "close": 5.2996678, "volume": 115.0}, {"date": "1993-07-19", "close": 5.2996678, "volume": 921.0}, {"date": "1993-07-20", "close": 5.2996678, "volume": null}, {"date": "1993-07-21", "close": 5.3865476, "volume": 67104.0}, {"date": "1993-07-22", "close": 5.3865476, "volume": 11510.0}, {"date": "1993-07-23", "close": 5.3865476, "volume": null}, {"date": "1993-07-26", "close": 5.3865476, "volume": 4259.0}, {"date": "1993-07-27", "close": 5.3865476, "volume": null}, {"date": "1993-07-28", "close": 5.3865476, "volume": null}, {"date": "1993-07-29", "close": 5.3865476, "volume": null}, {"date": "1993-07-30", "close": 5.647187, "volume": 116828.0}, {"date": "1993-08-02", "close": 5.647187, "volume": 34530.0}, {"date": "1993-08-03", "close": 5.647187, "volume": null}, {"date": "1993-08-04", "close": 5.647187, "volume": null}, {"date": "1993-08-05", "close": 5.647187, "volume": null}, {"date": "1993-08-06", "close": 5.3865476, "volume": 10935.0}, {"date": "1993-08-09", "close": 5.4734274, "volume": 230.0}, {"date": "1993-08-10", "close": 5.5603072, "volume": 11740.0}, {"date": "1993-08-11", "close": 5.5603072, "volume": null}, {"date": "1993-08-12", "close": 5.7340668, "volume": 230.0}, {"date": "1993-08-13", "close": 5.7340668, "volume": null}, {"date": "1993-08-16", "close": 5.7340668, "volume": null}, {"date": "1993-08-17", "close": 5.7340668, "volume": null}, {"date": "1993-08-18", "close": 5.647187, "volume": 115.0}, {"date": "1993-08-19", "close": 5.647187, "volume": 9323.0}, {"date": "1993-08-20", "close": 5.647187, "volume": null}, {"date": "1993-08-23", "close": 5.647187, "volume": null}, {"date": "1993-08-24", "close": 5.4734274, "volume": 1381.0}, {"date": "1993-08-25", "close": 5.4734274, "volume": 2762.0}, {"date": "1993-08-26", "close": 5.5603072, "volume": 345.0}, {"date": "1993-08-27", "close": 5.647187, "volume": 2878.0}, {"date": "1993-08-30", "close": 5.647187, "volume": 6906.0}, {"date": "1993-08-31", "close": 5.647187, "volume": 1727.0}, {"date": "1993-09-01", "close": 5.647187, "volume": null}, {"date": "1993-09-02", "close": 5.647187, "volume": null}, {"date": "1993-09-03", "close": 5.66456296, "volume": 1727.0}, {"date": "1993-09-06", "close": 5.6906269, "volume": 3913.0}, {"date": "1993-09-07", "close": 5.6906269, "volume": 115.0}, {"date": "1993-09-08", "close": 5.6906269, "volume": null}, {"date": "1993-09-09", "close": 5.68193892, "volume": 1496.0}, {"date": "1993-09-10", "close": 5.68193892, "volume": null}, {"date": "1993-09-13", "close": 5.68193892, "volume": null}, {"date": "1993-09-14", "close": 5.69931488, "volume": 691.0}, {"date": "1993-09-15", "close": 5.69931488, "volume": null}, {"date": "1993-09-16", "close": 5.6906269, "volume": 6215.0}, {"date": "1993-09-17", "close": 5.6906269, "volume": 43508.0}, {"date": "1993-09-20", "close": 5.6906269, "volume": null}, {"date": "1993-09-21", "close": 5.69931488, "volume": 18416.0}, {"date": "1993-09-22", "close": 5.6906269, "volume": 17611.0}, {"date": "1993-09-23", "close": 5.6906269, "volume": null}, {"date": "1993-09-24", "close": 5.6906269, "volume": null}, {"date": "1993-09-27", "close": 5.6906269, "volume": null}, {"date": "1993-09-28", "close": 5.6906269, "volume": 345.0}, {"date": "1993-09-29", "close": 5.68193892, "volume": 1381.0}, {"date": "1993-09-30", "close": 5.6906269, "volume": 18416.0}, {"date": "1993-10-01", "close": 5.6906269, "volume": null}, {"date": "1993-10-04", "close": 5.6906269, "volume": null}, {"date": "1993-10-05", "close": 5.6906269, "volume": null}, {"date": "1993-10-06", "close": 5.6906269, "volume": null}, {"date": "1993-10-07", "close": 5.6906269, "volume": null}, {"date": "1993-10-08", "close": 5.6906269, "volume": null}, {"date": "1993-10-11", "close": 5.6906269, "volume": null}, {"date": "1993-10-12", "close": 5.6906269, "volume": null}, {"date": "1993-10-13", "close": 5.647187, "volume": 18186.0}, {"date": "1993-10-14", "close": 5.647187, "volume": 57551.0}, {"date": "1993-10-15", "close": 5.4734274, "volume": 460.0}, {"date": "1993-10-18", "close": 5.49080336, "volume": 1266.0}, {"date": "1993-10-19", "close": 5.4734274, "volume": 2187.0}, {"date": "1993-10-20", "close": 5.40392356, "volume": 230.0}, {"date": "1993-10-21", "close": 5.4734274, "volume": 115.0}, {"date": "1993-10-22", "close": 5.5603072, "volume": 1151.0}, {"date": "1993-10-25", "close": 5.4734274, "volume": 921.0}, {"date": "1993-10-26", "close": 5.4734274, "volume": null}, {"date": "1993-10-27", "close": 5.4734274, "volume": 57551.0}, {"date": "1993-10-28", "close": 5.4734274, "volume": 27624.0}, {"date": "1993-10-29", "close": 5.4734274, "volume": 36487.0}, {"date": "1993-11-01", "close": 5.4734274, "volume": 1727.0}, {"date": "1993-11-02", "close": 5.6037471, "volume": 4604.0}, {"date": "1993-11-03", "close": 5.5168673, "volume": 1151.0}, {"date": "1993-11-04", "close": 5.647187, "volume": 3453.0}, {"date": "1993-11-05", "close": 5.647187, "volume": null}, {"date": "1993-11-08", "close": 5.647187, "volume": 3338.0}, {"date": "1993-11-09", "close": 5.4734274, "volume": 57551.0}, {"date": "1993-11-10", "close": 5.4734274, "volume": 74816.0}, {"date": "1993-11-11", "close": 5.5181196, "volume": null}, {"date": "1993-11-12", "close": 5.5181196, "volume": null}, {"date": "1993-11-15", "close": 5.5181196, "volume": 43384.0}, {"date": "1993-11-16", "close": 5.5181196, "volume": null}, {"date": "1993-11-17", "close": 5.5181196, "volume": null}, {"date": "1993-11-18", "close": 5.5181196, "volume": null}, {"date": "1993-11-19", "close": 5.5181196, "volume": null}, {"date": "1993-11-22", "close": 5.5181196, "volume": null}, {"date": "1993-11-23", "close": 5.45680716, "volume": 1028.0}, {"date": "1993-11-24", "close": 5.45680716, "volume": 6850.0}, {"date": "1993-11-25", "close": 5.45680716, "volume": 1142.0}, {"date": "1993-11-26", "close": 5.45680716, "volume": null}, {"date": "1993-11-29", "close": 5.45680716, "volume": null}, {"date": "1993-11-30", "close": 5.45680716, "volume": null}, {"date": "1993-12-01", "close": 5.2991466, "volume": 1256.0}, {"date": "1993-12-02", "close": 5.2991466, "volume": 1484.0}, {"date": "1993-12-03", "close": 5.255352, "volume": 2398.0}, {"date": "1993-12-06", "close": 5.255352, "volume": 4110.0}, {"date": "1993-12-07", "close": 5.255352, "volume": null}, {"date": "1993-12-08", "close": 5.255352, "volume": null}, {"date": "1993-12-09", "close": 5.1677628, "volume": 114.0}, {"date": "1993-12-10", "close": 5.1677628, "volume": 685.0}, {"date": "1993-12-13", "close": 5.26411092, "volume": 3083.0}, {"date": "1993-12-14", "close": 5.255352, "volume": 799.0}, {"date": "1993-12-15", "close": 5.3429412, "volume": 1941.0}, {"date": "1993-12-16", "close": 5.2991466, "volume": 1598.0}, {"date": "1993-12-17", "close": 5.3429412, "volume": 369909.0}, {"date": "1993-12-20", "close": 5.3429412, "volume": 22834.0}, {"date": "1993-12-21", "close": 5.3429412, "volume": 343.0}, {"date": "1993-12-22", "close": 5.3429412, "volume": null}, {"date": "1993-12-23", "close": 5.3429412, "volume": null}, {"date": "1993-12-24", "close": 5.3429412, "volume": null}, {"date": "1993-12-27", "close": 5.3429412, "volume": null}, {"date": "1993-12-28", "close": 5.3429412, "volume": null}, {"date": "1993-12-29", "close": 5.41301256, "volume": 1142.0}, {"date": "1993-12-30", "close": 5.5181196, "volume": 16326.0}, {"date": "1993-12-31", "close": 5.5181196, "volume": null}, {"date": "1994-01-03", "close": 5.5181196, "volume": null}, {"date": "1994-01-04", "close": 5.5181196, "volume": null}, {"date": "1994-01-05", "close": 5.53563744, "volume": 685.0}, {"date": "1994-01-06", "close": 5.55315528, "volume": 4338.0}, {"date": "1994-01-07", "close": 5.6057088, "volume": 30940.0}, {"date": "1994-01-10", "close": 5.6057088, "volume": null}, {"date": "1994-01-11", "close": 5.5619142, "volume": 913.0}, {"date": "1994-01-12", "close": 5.5619142, "volume": 4795.0}, {"date": "1994-01-13", "close": 5.5619142, "volume": 321044.0}, {"date": "1994-01-14", "close": 5.6057088, "volume": 53203.0}, {"date": "1994-01-17", "close": 5.6057088, "volume": 5480.0}, {"date": "1994-01-18", "close": 5.6057088, "volume": null}, {"date": "1994-01-19", "close": 5.7808872, "volume": 1484.0}, {"date": "1994-01-20", "close": 5.7808872, "volume": 1484.0}, {"date": "1994-01-21", "close": 5.62322664, "volume": 2626.0}, {"date": "1994-01-24", "close": 5.62322664, "volume": 5138.0}, {"date": "1994-01-25", "close": 5.693298, "volume": 114.0}, {"date": "1994-01-26", "close": 5.693298, "volume": null}, {"date": "1994-01-27", "close": 5.693298, "volume": 30369.0}, {"date": "1994-01-28", "close": 5.7370926, "volume": 16669.0}, {"date": "1994-01-31", "close": 5.7808872, "volume": 9134.0}, {"date": "1994-02-01", "close": 5.7370926, "volume": 16669.0}, {"date": "1994-02-02", "close": 5.74585152, "volume": 2169.0}, {"date": "1994-02-03", "close": 5.7808872, "volume": 1142.0}, {"date": "1994-02-04", "close": 5.71081584, "volume": 7421.0}, {"date": "1994-02-07", "close": 5.7808872, "volume": 14157.0}, {"date": "1994-02-08", "close": 5.7808872, "volume": 8677.0}, {"date": "1994-02-09", "close": 5.7808872, "volume": null}, {"date": "1994-02-10", "close": 5.7808872, "volume": 457.0}, {"date": "1994-02-11", "close": 5.7808872, "volume": 1941.0}, {"date": "1994-02-14", "close": 5.693298, "volume": 3083.0}, {"date": "1994-02-15", "close": 5.6057088, "volume": 9933.0}, {"date": "1994-02-16", "close": 5.6057088, "volume": 2283.0}, {"date": "1994-02-17", "close": 5.693298, "volume": 1142.0}, {"date": "1994-02-18", "close": 5.693298, "volume": 685.0}, {"date": "1994-02-21", "close": 5.693298, "volume": 3425.0}, {"date": "1994-02-22", "close": 5.693298, "volume": 8677.0}, {"date": "1994-02-23", "close": 5.693298, "volume": 1256.0}, {"date": "1994-02-24", "close": 5.693298, "volume": null}, {"date": "1994-02-25", "close": 5.693298, "volume": 5708.0}, {"date": "1994-02-28", "close": 5.693298, "volume": 2512.0}, {"date": "1994-03-01", "close": 5.693298, "volume": 21121.0}, {"date": "1994-03-02", "close": 5.693298, "volume": 20550.0}, {"date": "1994-03-03", "close": 5.693298, "volume": 4110.0}, {"date": "1994-03-04", "close": 5.693298, "volume": null}, {"date": "1994-03-07", "close": 5.7808872, "volume": 799.0}, {"date": "1994-03-08", "close": 5.7808872, "volume": 1142.0}, {"date": "1994-03-09", "close": 5.7808872, "volume": 228.0}, {"date": "1994-03-10", "close": 5.7808872, "volume": null}, {"date": "1994-03-11", "close": 5.7808872, "volume": null}, {"date": "1994-03-14", "close": 5.7808872, "volume": null}, {"date": "1994-03-15", "close": 5.5181196, "volume": 1142.0}, {"date": "1994-03-16", "close": 5.693298, "volume": 1142.0}, {"date": "1994-03-17", "close": 5.693298, "volume": null}, {"date": "1994-03-18", "close": 5.6057088, "volume": 3996.0}, {"date": "1994-03-21", "close": 5.6057088, "volume": null}, {"date": "1994-03-22", "close": 5.5619142, "volume": 2283.0}, {"date": "1994-03-23", "close": 5.5619142, "volume": null}, {"date": "1994-03-24", "close": 5.6057088, "volume": 2283.0}, {"date": "1994-03-25", "close": 5.6057088, "volume": 10275.0}, {"date": "1994-03-28", "close": 5.61446772, "volume": 26259.0}, {"date": "1994-03-29", "close": 5.693298, "volume": 114.0}, {"date": "1994-03-30", "close": 5.693298, "volume": 9933.0}, {"date": "1994-03-31", "close": 5.693298, "volume": 4567.0}, {"date": "1994-04-01", "close": 5.693298, "volume": null}, {"date": "1994-04-04", "close": 5.693298, "volume": null}, {"date": "1994-04-05", "close": 5.693298, "volume": null}, {"date": "1994-04-06", "close": 5.6057088, "volume": 1142.0}, {"date": "1994-04-07", "close": 5.6057088, "volume": 21121.0}, {"date": "1994-04-08", "close": 5.57067312, "volume": 2968.0}, {"date": "1994-04-11", "close": 5.57067312, "volume": null}, {"date": "1994-04-12", "close": 5.6057088, "volume": 5708.0}, {"date": "1994-04-13", "close": 5.6057088, "volume": 7078.0}, {"date": "1994-04-14", "close": 5.6057088, "volume": null}, {"date": "1994-04-15", "close": 5.6057088, "volume": 3311.0}, {"date": "1994-04-18", "close": 5.693298, "volume": 799.0}, {"date": "1994-04-19", "close": 5.693298, "volume": null}, {"date": "1994-04-20", "close": 5.62322664, "volume": 13472.0}, {"date": "1994-04-21", "close": 5.62322664, "volume": 3425.0}, {"date": "1994-04-22", "close": 5.693298, "volume": 2283.0}, {"date": "1994-04-25", "close": 5.693298, "volume": null}, {"date": "1994-04-26", "close": 5.693298, "volume": null}, {"date": "1994-04-27", "close": 5.62322664, "volume": 23176.0}, {"date": "1994-04-28", "close": 5.62322664, "volume": null}, {"date": "1994-04-29", "close": 5.62322664, "volume": 114.0}, {"date": "1994-05-02", "close": 5.62322664, "volume": null}, {"date": "1994-05-03", "close": 5.62322664, "volume": null}, {"date": "1994-05-04", "close": 5.62322664, "volume": null}, {"date": "1994-05-05", "close": 5.62322664, "volume": null}, {"date": "1994-05-06", "close": 5.46556608, "volume": 1941.0}, {"date": "1994-05-09", "close": 5.46556608, "volume": null}, {"date": "1994-05-10", "close": 5.3867358, "volume": 300950.0}, {"date": "1994-05-11", "close": 5.3867358, "volume": null}, {"date": "1994-05-12", "close": 5.255352, "volume": 343.0}, {"date": "1994-05-13", "close": 5.3867358, "volume": 571.0}, {"date": "1994-05-16", "close": 5.4305304, "volume": 10161.0}, {"date": "1994-05-17", "close": 5.4305304, "volume": 457.0}, {"date": "1994-05-18", "close": 5.4305304, "volume": 8220.0}, {"date": "1994-05-19", "close": 5.4305304, "volume": 342508.0}, {"date": "1994-05-20", "close": 5.4305304, "volume": null}, {"date": "1994-05-23", "close": 5.3867358, "volume": 343.0}, {"date": "1994-05-24", "close": 5.255352, "volume": 114.0}, {"date": "1994-05-25", "close": 5.3867358, "volume": 457.0}, {"date": "1994-05-26", "close": 5.3867358, "volume": null}, {"date": "1994-05-27", "close": 5.3867358, "volume": null}, {"date": "1994-05-30", "close": 5.3867358, "volume": null}, {"date": "1994-05-31", "close": 5.3867358, "volume": 343.0}, {"date": "1994-06-01", "close": 5.3867358, "volume": 35849.0}, {"date": "1994-06-02", "close": 5.4305304, "volume": 2398.0}, {"date": "1994-06-03", "close": 5.3867358, "volume": 24775.0}, {"date": "1994-06-06", "close": 5.4305304, "volume": 2283.0}, {"date": "1994-06-07", "close": 5.42177148, "volume": 913.0}, {"date": "1994-06-08", "close": 5.42177148, "volume": null}, {"date": "1994-06-09", "close": 5.42177148, "volume": null}, {"date": "1994-06-10", "close": 5.255352, "volume": 1827.0}, {"date": "1994-06-13", "close": 5.255352, "volume": null}, {"date": "1994-06-14", "close": 5.255352, "volume": 2854.0}, {"date": "1994-06-15", "close": 5.255352, "volume": 457.0}, {"date": "1994-06-16", "close": 5.255352, "volume": null}, {"date": "1994-06-17", "close": 5.255352, "volume": 799.0}, {"date": "1994-06-20", "close": 5.255352, "volume": 228.0}, {"date": "1994-06-21", "close": 5.255352, "volume": null}, {"date": "1994-06-22", "close": 5.255352, "volume": null}, {"date": "1994-06-23", "close": 5.255352, "volume": 5138.0}, {"date": "1994-06-24", "close": 5.255352, "volume": null}, {"date": "1994-06-27", "close": 5.255352, "volume": null}, {"date": "1994-06-28", "close": 5.255352, "volume": null}, {"date": "1994-06-29", "close": 5.28162876, "volume": 3882.0}, {"date": "1994-06-30", "close": 5.28162876, "volume": 14500.0}, {"date": "1994-07-01", "close": 5.255352, "volume": 5480.0}, {"date": "1994-07-04", "close": 5.255352, "volume": 5138.0}, {"date": "1994-07-05", "close": 5.255352, "volume": null}, {"date": "1994-07-06", "close": 5.1677628, "volume": 5252.0}, {"date": "1994-07-07", "close": 5.27286984, "volume": 3653.0}, {"date": "1994-07-08", "close": 5.27286984, "volume": null}, {"date": "1994-07-11", "close": 5.23783416, "volume": 3425.0}, {"date": "1994-07-12", "close": 5.1677628, "volume": 571.0}, {"date": "1994-07-13", "close": 5.0801736, "volume": 40873.0}, {"date": "1994-07-14", "close": 5.1677628, "volume": 16897.0}, {"date": "1994-07-15", "close": 5.1677628, "volume": 2854.0}, {"date": "1994-07-18", "close": 5.1239682, "volume": 21121.0}, {"date": "1994-07-19", "close": 5.1239682, "volume": null}, {"date": "1994-07-20", "close": 5.1239682, "volume": 28542.0}, {"date": "1994-07-21", "close": 5.1239682, "volume": null}, {"date": "1994-07-22", "close": 4.9925844, "volume": 2283.0}, {"date": "1994-07-25", "close": 4.9925844, "volume": 2283.0}, {"date": "1994-07-26", "close": 4.9049952, "volume": 1370.0}, {"date": "1994-07-27", "close": 4.9925844, "volume": 6279.0}, {"date": "1994-07-28", "close": 4.9925844, "volume": 1028.0}, {"date": "1994-07-29", "close": 4.9925844, "volume": null}, {"date": "1994-08-01", "close": 4.9925844, "volume": null}, {"date": "1994-08-02", "close": 5.036379, "volume": 4567.0}, {"date": "1994-08-03", "close": 5.19403956, "volume": 1941.0}, {"date": "1994-08-04", "close": 5.19403956, "volume": 343.0}, {"date": "1994-08-05", "close": 5.2115574, "volume": 3539.0}, {"date": "1994-08-08", "close": 5.2115574, "volume": null}, {"date": "1994-08-09", "close": 5.2115574, "volume": null}, {"date": "1994-08-10", "close": 5.255352, "volume": 6736.0}, {"date": "1994-08-11", "close": 5.255352, "volume": 114.0}, {"date": "1994-08-12", "close": 5.1677628, "volume": 6279.0}, {"date": "1994-08-15", "close": 5.1677628, "volume": 16555.0}, {"date": "1994-08-16", "close": 5.1677628, "volume": null}, {"date": "1994-08-17", "close": 5.1677628, "volume": null}, {"date": "1994-08-18", "close": 5.1677628, "volume": null}, {"date": "1994-08-19", "close": 5.1677628, "volume": null}, {"date": "1994-08-22", "close": 5.1677628, "volume": 22834.0}, {"date": "1994-08-23", "close": 5.1677628, "volume": null}, {"date": "1994-08-24", "close": 5.1677628, "volume": null}, {"date": "1994-08-25", "close": 5.1677628, "volume": null}, {"date": "1994-08-26", "close": 5.1677628, "volume": 13358.0}, {"date": "1994-08-29", "close": 5.1677628, "volume": 14842.0}, {"date": "1994-08-30", "close": 5.1677628, "volume": 25117.0}, {"date": "1994-08-31", "close": 5.1677628, "volume": null}, {"date": "1994-09-01", "close": 5.1677628, "volume": 343.0}, {"date": "1994-09-02", "close": 5.1677628, "volume": 2626.0}, {"date": "1994-09-05", "close": 5.1677628, "volume": 27058.0}, {"date": "1994-09-06", "close": 5.255352, "volume": 343.0}, {"date": "1994-09-07", "close": 5.255352, "volume": 1142.0}, {"date": "1994-09-08", "close": 5.255352, "volume": null}, {"date": "1994-09-09", "close": 5.1677628, "volume": 34251.0}, {"date": "1994-09-12", "close": 5.0801736, "volume": 57085.0}, {"date": "1994-09-13", "close": 5.0801736, "volume": null}, {"date": "1994-09-14", "close": 5.0801736, "volume": null}, {"date": "1994-09-15", "close": 5.0801736, "volume": null}, {"date": "1994-09-16", "close": 5.0801736, "volume": null}, {"date": "1994-09-19", "close": 5.0801736, "volume": 1142.0}, {"date": "1994-09-20", "close": 5.036379, "volume": 1256.0}, {"date": "1994-09-21", "close": 5.036379, "volume": 1484.0}, {"date": "1994-09-22", "close": 5.0801736, "volume": 913.0}, {"date": "1994-09-23", "close": 5.0801736, "volume": null}, {"date": "1994-09-26", "close": 5.0801736, "volume": 5138.0}, {"date": "1994-09-27", "close": 5.0801736, "volume": 16897.0}, {"date": "1994-09-28", "close": 5.0801736, "volume": null}, {"date": "1994-09-29", "close": 5.036379, "volume": 913.0}, {"date": "1994-09-30", "close": 5.036379, "volume": 3882.0}, {"date": "1994-10-03", "close": 5.036379, "volume": null}, {"date": "1994-10-04", "close": 5.036379, "volume": null}, {"date": "1994-10-05", "close": 5.036379, "volume": 2512.0}, {"date": "1994-10-06", "close": 5.036379, "volume": null}, {"date": "1994-10-07", "close": 4.9925844, "volume": 799.0}, {"date": "1994-10-10", "close": 4.9925844, "volume": null}, {"date": "1994-10-11", "close": 5.036379, "volume": 57085.0}, {"date": "1994-10-12", "close": 4.9925844, "volume": 19066.0}, {"date": "1994-10-13", "close": 4.9925844, "volume": 11417.0}, {"date": "1994-10-14", "close": 5.0801736, "volume": 1713.0}, {"date": "1994-10-17", "close": 5.0801736, "volume": 11645.0}, {"date": "1994-10-18", "close": 4.9925844, "volume": 1370.0}, {"date": "1994-10-19", "close": 4.92251304, "volume": 457.0}, {"date": "1994-10-20", "close": 4.92251304, "volume": null}, {"date": "1994-10-21", "close": 4.92251304, "volume": null}, {"date": "1994-10-24", "close": 4.9925844, "volume": 1142.0}, {"date": "1994-10-25", "close": 4.9925844, "volume": null}, {"date": "1994-10-26", "close": 4.9925844, "volume": null}, {"date": "1994-10-27", "close": 4.9925844, "volume": null}, {"date": "1994-10-28", "close": 4.9925844, "volume": null}, {"date": "1994-10-31", "close": 4.92251304, "volume": 2055.0}, {"date": "1994-11-01", "close": 4.92251304, "volume": null}, {"date": "1994-11-02", "close": 4.92251304, "volume": null}, {"date": "1994-11-03", "close": 4.817406, "volume": 2512.0}, {"date": "1994-11-04", "close": 4.817406, "volume": 3425.0}, {"date": "1994-11-07", "close": 4.817406, "volume": 1256.0}, {"date": "1994-11-08", "close": 4.817406, "volume": null}, {"date": "1994-11-09", "close": 4.7298168, "volume": 5708.0}, {"date": "1994-11-10", "close": 4.7298168, "volume": 28999.0}, {"date": "1994-11-11", "close": 4.5546384, "volume": 1142.0}, {"date": "1994-11-14", "close": 4.5546384, "volume": 2283.0}, {"date": "1994-11-15", "close": 4.5546384, "volume": null}, {"date": "1994-11-16", "close": 4.5546384, "volume": 2169.0}, {"date": "1994-11-17", "close": 4.5546384, "volume": null}, {"date": "1994-11-18", "close": 4.5546384, "volume": null}, {"date": "1994-11-21", "close": 4.56339732, "volume": 1370.0}, {"date": "1994-11-22", "close": 4.5546384, "volume": 3768.0}, {"date": "1994-11-23", "close": 4.5546384, "volume": 228.0}, {"date": "1994-11-24", "close": 4.5546384, "volume": null}, {"date": "1994-11-25", "close": 4.5546384, "volume": null}, {"date": "1994-11-28", "close": 4.37946, "volume": 51947.0}, {"date": "1994-11-29", "close": 4.37946, "volume": 18724.0}, {"date": "1994-11-30", "close": 4.37946, "volume": null}, {"date": "1994-12-01", "close": 4.37946, "volume": 23405.0}, {"date": "1994-12-02", "close": 4.37946, "volume": null}, {"date": "1994-12-05", "close": 4.4670492, "volume": 2283.0}, {"date": "1994-12-06", "close": 4.4670492, "volume": 18610.0}, {"date": "1994-12-07", "close": 4.4670492, "volume": null}, {"date": "1994-12-08", "close": 4.4670492, "volume": null}, {"date": "1994-12-09", "close": 4.4670492, "volume": 228.0}, {"date": "1994-12-12", "close": 4.4670492, "volume": 1028.0}, {"date": "1994-12-13", "close": 4.4670492, "volume": null}, {"date": "1994-12-14", "close": 4.4670492, "volume": null}, {"date": "1994-12-15", "close": 4.37946, "volume": 3425.0}, {"date": "1994-12-16", "close": 4.37946, "volume": null}, {"date": "1994-12-19", "close": 4.37946, "volume": 343.0}, {"date": "1994-12-20", "close": 4.37946, "volume": 799.0}, {"date": "1994-12-21", "close": 4.37946, "volume": 13586.0}, {"date": "1994-12-22", "close": 4.37946, "volume": 11417.0}, {"date": "1994-12-23", "close": 4.37946, "volume": null}, {"date": "1994-12-26", "close": 4.37946, "volume": null}, {"date": "1994-12-27", "close": 4.37946, "volume": null}, {"date": "1994-12-28", "close": 4.37946, "volume": null}, {"date": "1994-12-29", "close": 4.37946, "volume": null}, {"date": "1994-12-30", "close": 4.2918708, "volume": 3425.0}, {"date": "1995-01-02", "close": 4.2918708, "volume": null}, {"date": "1995-01-03", "close": 4.2918708, "volume": null}, {"date": "1995-01-04", "close": 4.2918708, "volume": 1142.0}, {"date": "1995-01-05", "close": 4.2480762, "volume": 51605.0}, {"date": "1995-01-06", "close": 4.2042816, "volume": 12102.0}, {"date": "1995-01-09", "close": 4.2042816, "volume": 343.0}, {"date": "1995-01-10", "close": 4.2042816, "volume": 1142.0}, {"date": "1995-01-11", "close": 4.2042816, "volume": 25117.0}, {"date": "1995-01-12", "close": 4.2042816, "volume": null}, {"date": "1995-01-13", "close": 4.2042816, "volume": 1941.0}, {"date": "1995-01-16", "close": 4.2042816, "volume": 17354.0}, {"date": "1995-01-17", "close": 4.2042816, "volume": null}, {"date": "1995-01-18", "close": 4.2042816, "volume": 11531.0}, {"date": "1995-01-19", "close": 4.2042816, "volume": null}, {"date": "1995-01-20", "close": 4.160487, "volume": 1256.0}, {"date": "1995-01-23", "close": 4.160487, "volume": null}, {"date": "1995-01-24", "close": 4.160487, "volume": 3311.0}, {"date": "1995-01-25", "close": 4.1166924, "volume": 13700.0}, {"date": "1995-01-26", "close": 4.1166924, "volume": null}, {"date": "1995-01-27", "close": 4.1166924, "volume": null}, {"date": "1995-01-30", "close": 4.0291032, "volume": 5023.0}, {"date": "1995-01-31", "close": 4.0291032, "volume": 685.0}, {"date": "1995-02-01", "close": 4.0291032, "volume": 343.0}, {"date": "1995-02-02", "close": 3.941514, "volume": 17240.0}, {"date": "1995-02-03", "close": 3.941514, "volume": null}, {"date": "1995-02-06", "close": 3.941514, "volume": 3653.0}, {"date": "1995-02-07", "close": 3.941514, "volume": null}, {"date": "1995-02-08", "close": 4.0291032, "volume": 343.0}, {"date": "1995-02-09", "close": 4.0291032, "volume": null}, {"date": "1995-02-10", "close": 3.9853086, "volume": 14385.0}, {"date": "1995-02-13", "close": 3.9853086, "volume": 3425.0}, {"date": "1995-02-14", "close": 3.9853086, "volume": 1142.0}, {"date": "1995-02-15", "close": 3.9853086, "volume": 1028.0}, {"date": "1995-02-16", "close": 3.941514, "volume": 114169.0}, {"date": "1995-02-17", "close": 3.941514, "volume": 9819.0}, {"date": "1995-02-20", "close": 3.941514, "volume": 10275.0}, {"date": "1995-02-21", "close": 3.941514, "volume": null}, {"date": "1995-02-22", "close": 3.9853086, "volume": 14157.0}, {"date": "1995-02-23", "close": 4.0291032, "volume": 4338.0}, {"date": "1995-02-24", "close": 4.0291032, "volume": 2854.0}, {"date": "1995-02-27", "close": 4.0291032, "volume": 4909.0}, {"date": "1995-02-28", "close": 4.0291032, "volume": null}, {"date": "1995-03-01", "close": 4.0291032, "volume": null}, {"date": "1995-03-02", "close": 4.0291032, "volume": null}, {"date": "1995-03-03", "close": 4.0291032, "volume": null}, {"date": "1995-03-06", "close": 4.0291032, "volume": 1941.0}, {"date": "1995-03-07", "close": 4.0291032, "volume": null}, {"date": "1995-03-08", "close": 4.0291032, "volume": null}, {"date": "1995-03-09", "close": 4.0291032, "volume": 571.0}, {"date": "1995-03-10", "close": 4.0291032, "volume": null}, {"date": "1995-03-13", "close": 4.0291032, "volume": null}, {"date": "1995-03-14", "close": 4.0291032, "volume": null}, {"date": "1995-03-15", "close": 4.0291032, "volume": null}, {"date": "1995-03-16", "close": 4.2042816, "volume": 4338.0}, {"date": "1995-03-17", "close": 4.2042816, "volume": null}, {"date": "1995-03-20", "close": 4.2042816, "volume": null}, {"date": "1995-03-21", "close": 4.1166924, "volume": 5937.0}, {"date": "1995-03-22", "close": 4.1166924, "volume": 913.0}, {"date": "1995-03-23", "close": 4.1166924, "volume": 1484.0}, {"date": "1995-03-24", "close": 4.1166924, "volume": null}, {"date": "1995-03-27", "close": 4.0291032, "volume": 3539.0}, {"date": "1995-03-28", "close": 4.0291032, "volume": null}, {"date": "1995-03-29", "close": 4.01158536, "volume": 685.0}, {"date": "1995-03-30", "close": 4.01158536, "volume": 457.0}, {"date": "1995-03-31", "close": 4.01158536, "volume": null}, {"date": "1995-04-03", "close": 4.01158536, "volume": 1713.0}, {"date": "1995-04-04", "close": 3.96779076, "volume": 3425.0}, {"date": "1995-04-05", "close": 4.0291032, "volume": 2055.0}, {"date": "1995-04-06", "close": 4.0291032, "volume": null}, {"date": "1995-04-07", "close": 3.941514, "volume": 9476.0}, {"date": "1995-04-10", "close": 3.941514, "volume": null}, {"date": "1995-04-11", "close": 3.941514, "volume": 10047.0}, {"date": "1995-04-12", "close": 3.941514, "volume": 24090.0}, {"date": "1995-04-13", "close": 3.941514, "volume": 115311.0}, {"date": "1995-04-14", "close": 3.941514, "volume": null}, {"date": "1995-04-17", "close": 3.941514, "volume": null}, {"date": "1995-04-18", "close": 3.941514, "volume": 571.0}, {"date": "1995-04-19", "close": 3.941514, "volume": 799.0}, {"date": "1995-04-20", "close": 3.941514, "volume": 6622.0}, {"date": "1995-04-21", "close": 3.941514, "volume": null}, {"date": "1995-04-24", "close": 3.95903184, "volume": 2512.0}, {"date": "1995-04-25", "close": 3.95903184, "volume": null}, {"date": "1995-04-26", "close": 3.95903184, "volume": null}, {"date": "1995-04-27", "close": 3.95903184, "volume": null}, {"date": "1995-04-28", "close": 4.15172808, "volume": 571.0}, {"date": "1995-05-01", "close": 4.2042816, "volume": 3425.0}, {"date": "1995-05-02", "close": 4.2042816, "volume": null}, {"date": "1995-05-03", "close": 3.99406752, "volume": 1370.0}, {"date": "1995-05-04", "close": 3.99406752, "volume": null}, {"date": "1995-05-05", "close": 3.941514, "volume": 137003.0}, {"date": "1995-05-08", "close": 3.941514, "volume": null}, {"date": "1995-05-09", "close": 3.941514, "volume": 1827.0}, {"date": "1995-05-10", "close": 3.941514, "volume": 8791.0}, {"date": "1995-05-11", "close": 3.8539248, "volume": 2283.0}, {"date": "1995-05-12", "close": 3.8539248, "volume": 6850.0}, {"date": "1995-05-15", "close": 3.7663356, "volume": 2169.0}, {"date": "1995-05-16", "close": 3.7663356, "volume": null}, {"date": "1995-05-17", "close": 3.7663356, "volume": 513762.0}, {"date": "1995-05-18", "close": 3.7663356, "volume": 513762.0}, {"date": "1995-05-19", "close": 3.7663356, "volume": 685.0}, {"date": "1995-05-22", "close": 3.8539248, "volume": 1484.0}, {"date": "1995-05-23", "close": 3.8539248, "volume": 8220.0}, {"date": "1995-05-24", "close": 3.941514, "volume": 116453.0}, {"date": "1995-05-25", "close": 3.8977194, "volume": 11645.0}, {"date": "1995-05-26", "close": 3.8977194, "volume": null}, {"date": "1995-05-29", "close": 3.8977194, "volume": 2283.0}, {"date": "1995-05-30", "close": 3.8977194, "volume": 685.0}, {"date": "1995-05-31", "close": 3.8977194, "volume": 5594.0}, {"date": "1995-06-01", "close": 3.8977194, "volume": null}, {"date": "1995-06-02", "close": 3.8977194, "volume": null}, {"date": "1995-06-05", "close": 3.8977194, "volume": 1713.0}, {"date": "1995-06-06", "close": 3.8977194, "volume": 14614.0}, {"date": "1995-06-07", "close": 3.7663356, "volume": 5937.0}, {"date": "1995-06-08", "close": 3.7663356, "volume": 114.0}, {"date": "1995-06-09", "close": 3.8101302, "volume": 3996.0}, {"date": "1995-06-12", "close": 3.8101302, "volume": null}, {"date": "1995-06-13", "close": 3.8101302, "volume": 1142.0}, {"date": "1995-06-14", "close": 3.78385344, "volume": 228.0}, {"date": "1995-06-15", "close": 3.7663356, "volume": 1256.0}, {"date": "1995-06-16", "close": 3.8101302, "volume": 25688.0}, {"date": "1995-06-19", "close": 3.8101302, "volume": 8563.0}, {"date": "1995-06-20", "close": 3.8101302, "volume": null}, {"date": "1995-06-21", "close": 3.8101302, "volume": 1370.0}, {"date": "1995-06-22", "close": 3.8977194, "volume": 12673.0}, {"date": "1995-06-23", "close": 3.941514, "volume": 7193.0}, {"date": "1995-06-26", "close": 3.95027292, "volume": 1142.0}, {"date": "1995-06-27", "close": 3.941514, "volume": 4567.0}, {"date": "1995-06-28", "close": 3.941514, "volume": 114.0}, {"date": "1995-06-29", "close": 3.941514, "volume": null}, {"date": "1995-06-30", "close": 3.7663356, "volume": 6508.0}, {"date": "1995-07-03", "close": 3.722541, "volume": 1484.0}, {"date": "1995-07-04", "close": 3.722541, "volume": null}, {"date": "1995-07-05", "close": 3.722541, "volume": null}, {"date": "1995-07-06", "close": 3.8101302, "volume": 2512.0}, {"date": "1995-07-07", "close": 3.8101302, "volume": null}, {"date": "1995-07-10", "close": 3.7663356, "volume": 5594.0}, {"date": "1995-07-11", "close": 3.722541, "volume": 12787.0}, {"date": "1995-07-12", "close": 3.6349518, "volume": 4224.0}, {"date": "1995-07-13", "close": 3.6349518, "volume": 39388.0}, {"date": "1995-07-14", "close": 3.5911572, "volume": 15527.0}, {"date": "1995-07-17", "close": 3.5911572, "volume": 114.0}, {"date": "1995-07-18", "close": 3.5911572, "volume": 25802.0}, {"date": "1995-07-19", "close": 3.5473626, "volume": 9590.0}, {"date": "1995-07-20", "close": 3.5473626, "volume": 19865.0}, {"date": "1995-07-21", "close": 3.5473626, "volume": null}, {"date": "1995-07-24", "close": 3.5911572, "volume": 1256.0}, {"date": "1995-07-25", "close": 3.5911572, "volume": null}, {"date": "1995-07-26", "close": 3.5911572, "volume": 5138.0}, {"date": "1995-07-27", "close": 3.5911572, "volume": null}, {"date": "1995-07-28", "close": 3.60867504, "volume": 2854.0}, {"date": "1995-07-31", "close": 3.60867504, "volume": null}, {"date": "1995-08-01", "close": 3.60867504, "volume": null}, {"date": "1995-08-02", "close": 3.6349518, "volume": 571.0}, {"date": "1995-08-03", "close": 3.6349518, "volume": null}, {"date": "1995-08-04", "close": 3.6787464, "volume": 39046.0}, {"date": "1995-08-07", "close": 3.6787464, "volume": 12330.0}, {"date": "1995-08-08", "close": 3.6787464, "volume": 457.0}, {"date": "1995-08-09", "close": 3.6787464, "volume": 5480.0}, {"date": "1995-08-10", "close": 3.6349518, "volume": 190777.0}, {"date": "1995-08-11", "close": 3.64371072, "volume": 225028.0}, {"date": "1995-08-14", "close": 3.722541, "volume": 3996.0}, {"date": "1995-08-15", "close": 3.7663356, "volume": 4453.0}, {"date": "1995-08-16", "close": 3.7663356, "volume": 7764.0}, {"date": "1995-08-17", "close": 3.7663356, "volume": 5023.0}, {"date": "1995-08-18", "close": 3.7663356, "volume": 9362.0}, {"date": "1995-08-21", "close": 3.77509452, "volume": 14043.0}, {"date": "1995-08-22", "close": 3.77509452, "volume": 2283.0}, {"date": "1995-08-23", "close": 3.79261236, "volume": 5138.0}, {"date": "1995-08-24", "close": 3.79261236, "volume": 3882.0}, {"date": "1995-08-25", "close": 3.79261236, "volume": null}, {"date": "1995-08-28", "close": 3.79261236, "volume": null}, {"date": "1995-08-29", "close": 3.81888912, "volume": 1827.0}, {"date": "1995-08-30", "close": 3.8539248, "volume": 457.0}, {"date": "1995-08-31", "close": 3.8539248, "volume": null}, {"date": "1995-09-01", "close": 3.87144264, "volume": 38818.0}, {"date": "1995-09-04", "close": 3.941514, "volume": 6393.0}, {"date": "1995-09-05", "close": 3.96779076, "volume": 31967.0}, {"date": "1995-09-06", "close": 3.941514, "volume": 38703.0}, {"date": "1995-09-07", "close": 3.941514, "volume": 71470.0}, {"date": "1995-09-08", "close": 3.941514, "volume": 12102.0}, {"date": "1995-09-11", "close": 3.941514, "volume": 8563.0}, {"date": "1995-09-12", "close": 3.8977194, "volume": 47380.0}, {"date": "1995-09-13", "close": 3.8977194, "volume": null}, {"date": "1995-09-14", "close": 3.8977194, "volume": null}, {"date": "1995-09-15", "close": 3.8977194, "volume": null}, {"date": "1995-09-18", "close": 3.941514, "volume": 4567.0}, {"date": "1995-09-19", "close": 3.941514, "volume": null}, {"date": "1995-09-20", "close": 3.941514, "volume": 1256.0}, {"date": "1995-09-21", "close": 3.95027292, "volume": 1827.0}, {"date": "1995-09-22", "close": 3.941514, "volume": 59368.0}, {"date": "1995-09-25", "close": 3.941514, "volume": null}, {"date": "1995-09-26", "close": 3.9853086, "volume": 155841.0}, {"date": "1995-09-27", "close": 3.9853086, "volume": 2512.0}, {"date": "1995-09-28", "close": 3.9853086, "volume": 1142.0}, {"date": "1995-09-29", "close": 4.0728978, "volume": 9248.0}, {"date": "1995-10-02", "close": 4.0728978, "volume": null}, {"date": "1995-10-03", "close": 4.0728978, "volume": 4567.0}, {"date": "1995-10-04", "close": 4.0728978, "volume": 18267.0}, {"date": "1995-10-05", "close": 4.1166924, "volume": 6279.0}, {"date": "1995-10-06", "close": 4.1166924, "volume": null}, {"date": "1995-10-09", "close": 4.2042816, "volume": 9819.0}, {"date": "1995-10-10", "close": 4.160487, "volume": 5937.0}, {"date": "1995-10-11", "close": 4.160487, "volume": null}, {"date": "1995-10-12", "close": 4.16924592, "volume": 5366.0}, {"date": "1995-10-13", "close": 4.160487, "volume": 3425.0}, {"date": "1995-10-16", "close": 4.160487, "volume": 289533.0}, {"date": "1995-10-17", "close": 4.15172808, "volume": 2740.0}, {"date": "1995-10-18", "close": 4.04662104, "volume": 2055.0}, {"date": "1995-10-19", "close": 4.0291032, "volume": 2968.0}, {"date": "1995-10-20", "close": 3.9853086, "volume": 4909.0}, {"date": "1995-10-23", "close": 3.9853086, "volume": null}, {"date": "1995-10-24", "close": 3.9853086, "volume": null}, {"date": "1995-10-25", "close": 3.9853086, "volume": null}, {"date": "1995-10-26", "close": 3.9853086, "volume": 1028.0}, {"date": "1995-10-27", "close": 3.941514, "volume": 1142.0}, {"date": "1995-10-30", "close": 3.941514, "volume": null}, {"date": "1995-10-31", "close": 3.941514, "volume": null}, {"date": "1995-11-01", "close": 3.941514, "volume": null}, {"date": "1995-11-02", "close": 3.941514, "volume": null}, {"date": "1995-11-03", "close": 3.941514, "volume": 5708.0}, {"date": "1995-11-06", "close": 3.941514, "volume": null}, {"date": "1995-11-07", "close": 3.941514, "volume": null}, {"date": "1995-11-08", "close": 3.941514, "volume": 3083.0}, {"date": "1995-11-09", "close": 4.04662104, "volume": 239185.0}, {"date": "1995-11-10", "close": 4.04662104, "volume": null}, {"date": "1995-11-13", "close": 4.04662104, "volume": null}, {"date": "1995-11-14", "close": 4.1166924, "volume": 1827.0}, {"date": "1995-11-15", "close": 4.1166924, "volume": 3882.0}, {"date": "1995-11-16", "close": 4.2042816, "volume": 1142.0}, {"date": "1995-11-17", "close": 4.2042816, "volume": 11988.0}, {"date": "1995-11-20", "close": 4.2918708, "volume": 228.0}, {"date": "1995-11-21", "close": 4.2918708, "volume": null}, {"date": "1995-11-22", "close": 4.2042816, "volume": 3083.0}, {"date": "1995-11-23", "close": 4.2042816, "volume": 47380.0}, {"date": "1995-11-24", "close": 4.2042816, "volume": null}, {"date": "1995-11-27", "close": 4.2480762, "volume": 18153.0}, {"date": "1995-11-28", "close": 4.22179944, "volume": 571.0}, {"date": "1995-11-29", "close": 4.22179944, "volume": 8220.0}, {"date": "1995-11-30", "close": 4.22179944, "volume": null}, {"date": "1995-12-01", "close": 4.22179944, "volume": 799.0}, {"date": "1995-12-04", "close": 4.1166924, "volume": 3311.0}, {"date": "1995-12-05", "close": 4.1166924, "volume": 16326.0}, {"date": "1995-12-06", "close": 4.0728978, "volume": 8677.0}, {"date": "1995-12-07", "close": 4.09917456, "volume": 1256.0}, {"date": "1995-12-08", "close": 4.09917456, "volume": 2169.0}, {"date": "1995-12-11", "close": 4.0728978, "volume": 1713.0}, {"date": "1995-12-12", "close": 4.0291032, "volume": 1028.0}, {"date": "1995-12-13", "close": 4.0291032, "volume": 259735.0}, {"date": "1995-12-14", "close": 3.941514, "volume": 159152.0}, {"date": "1995-12-15", "close": 3.941514, "volume": null}, {"date": "1995-12-18", "close": 3.941514, "volume": null}, {"date": "1995-12-19", "close": 3.941514, "volume": 1142.0}, {"date": "1995-12-20", "close": 4.0291032, "volume": 8563.0}, {"date": "1995-12-21", "close": 4.0291032, "volume": 2283.0}, {"date": "1995-12-22", "close": 4.0291032, "volume": null}, {"date": "1995-12-25", "close": 4.0291032, "volume": null}, {"date": "1995-12-26", "close": 4.0291032, "volume": null}, {"date": "1995-12-27", "close": 4.0291032, "volume": null}, {"date": "1995-12-28", "close": 4.0291032, "volume": null}, {"date": "1995-12-29", "close": 4.1166924, "volume": 228.0}, {"date": "1996-01-01", "close": 4.1166924, "volume": null}, {"date": "1996-01-02", "close": 4.1166924, "volume": 7421.0}, {"date": "1996-01-03", "close": 4.1166924, "volume": 9134.0}, {"date": "1996-01-04", "close": 4.1166924, "volume": 913.0}, {"date": "1996-01-05", "close": 4.1166924, "volume": null}, {"date": "1996-01-08", "close": 4.160487, "volume": 2283.0}, {"date": "1996-01-09", "close": 4.160487, "volume": null}, {"date": "1996-01-10", "close": 4.160487, "volume": 14271.0}, {"date": "1996-01-11", "close": 4.160487, "volume": 1827.0}, {"date": "1996-01-12", "close": 4.160487, "volume": 5708.0}, {"date": "1996-01-15", "close": 4.160487, "volume": null}, {"date": "1996-01-16", "close": 4.160487, "volume": 3425.0}, {"date": "1996-01-17", "close": 4.160487, "volume": 19409.0}, {"date": "1996-01-18", "close": 4.2042816, "volume": 2854.0}, {"date": "1996-01-19", "close": 4.16924592, "volume": 2968.0}, {"date": "1996-01-22", "close": 4.1166924, "volume": 6508.0}, {"date": "1996-01-23", "close": 4.160487, "volume": 9248.0}, {"date": "1996-01-24", "close": 4.2042816, "volume": 1142.0}, {"date": "1996-01-25", "close": 4.2042816, "volume": 27058.0}, {"date": "1996-01-26", "close": 4.2042816, "volume": null}, {"date": "1996-01-29", "close": 4.2480762, "volume": 7878.0}, {"date": "1996-01-30", "close": 4.2480762, "volume": 17240.0}, {"date": "1996-01-31", "close": 4.2042816, "volume": 18039.0}, {"date": "1996-02-01", "close": 4.2042816, "volume": 17810.0}, {"date": "1996-02-02", "close": 4.160487, "volume": 1142.0}, {"date": "1996-02-05", "close": 4.160487, "volume": 8449.0}, {"date": "1996-02-06", "close": 4.2042816, "volume": 14043.0}, {"date": "1996-02-07", "close": 4.16924592, "volume": 2512.0}, {"date": "1996-02-08", "close": 4.160487, "volume": 1598.0}, {"date": "1996-02-09", "close": 4.160487, "volume": null}, {"date": "1996-02-12", "close": 4.160487, "volume": 571.0}, {"date": "1996-02-13", "close": 4.14296916, "volume": 1256.0}, {"date": "1996-02-14", "close": 4.1166924, "volume": 6279.0}, {"date": "1996-02-15", "close": 4.160487, "volume": 4909.0}, {"date": "1996-02-16", "close": 4.160487, "volume": 5708.0}, {"date": "1996-02-19", "close": 4.160487, "volume": 2854.0}, {"date": "1996-02-20", "close": 4.13421024, "volume": 228.0}, {"date": "1996-02-21", "close": 4.13421024, "volume": null}, {"date": "1996-02-22", "close": 4.13421024, "volume": 5252.0}, {"date": "1996-02-23", "close": 4.14296916, "volume": 11531.0}, {"date": "1996-02-26", "close": 3.87144264, "volume": 931850.0}, {"date": "1996-02-27", "close": 3.941514, "volume": 1256.0}, {"date": "1996-02-28", "close": 4.0291032, "volume": 9933.0}, {"date": "1996-02-29", "close": 4.0291032, "volume": 2283.0}, {"date": "1996-03-01", "close": 3.8539248, "volume": 534769.0}, {"date": "1996-03-04", "close": 3.8539248, "volume": 15185.0}, {"date": "1996-03-05", "close": 3.8101302, "volume": 6393.0}, {"date": "1996-03-06", "close": 3.8539248, "volume": 13700.0}, {"date": "1996-03-07", "close": 3.8539248, "volume": null}, {"date": "1996-03-08", "close": 3.9853086, "volume": 2055.0}, {"date": "1996-03-11", "close": 3.941514, "volume": 1142.0}, {"date": "1996-03-12", "close": 3.7663356, "volume": 8677.0}, {"date": "1996-03-13", "close": 3.7663356, "volume": 21692.0}, {"date": "1996-03-14", "close": 3.7663356, "volume": null}, {"date": "1996-03-15", "close": 3.7663356, "volume": 29342.0}, {"date": "1996-03-18", "close": 3.8101302, "volume": 5138.0}, {"date": "1996-03-19", "close": 3.8101302, "volume": 3996.0}, {"date": "1996-03-20", "close": 3.7663356, "volume": 13129.0}, {"date": "1996-03-21", "close": 3.722541, "volume": 4567.0}, {"date": "1996-03-22", "close": 3.8101302, "volume": 6051.0}, {"date": "1996-03-25", "close": 3.8101302, "volume": 5138.0}, {"date": "1996-03-26", "close": 3.8539248, "volume": 2854.0}, {"date": "1996-03-27", "close": 3.8539248, "volume": 2968.0}, {"date": "1996-03-28", "close": 3.75757668, "volume": 8677.0}, {"date": "1996-03-29", "close": 3.75757668, "volume": 11303.0}, {"date": "1996-04-01", "close": 3.74881776, "volume": 6508.0}, {"date": "1996-04-02", "close": 3.7663356, "volume": 4224.0}, {"date": "1996-04-03", "close": 3.7663356, "volume": 571.0}, {"date": "1996-04-04", "close": 3.7663356, "volume": 38703.0}, {"date": "1996-04-05", "close": 3.7663356, "volume": null}, {"date": "1996-04-08", "close": 3.7663356, "volume": null}, {"date": "1996-04-09", "close": 3.7663356, "volume": 4909.0}, {"date": "1996-04-10", "close": 3.7663356, "volume": 3197.0}, {"date": "1996-04-11", "close": 3.84516588, "volume": 123874.0}, {"date": "1996-04-12", "close": 3.8977194, "volume": 9933.0}, {"date": "1996-04-15", "close": 3.8977194, "volume": 15641.0}, {"date": "1996-04-16", "close": 3.8977194, "volume": null}, {"date": "1996-04-17", "close": 3.8977194, "volume": 3996.0}, {"date": "1996-04-18", "close": 3.8977194, "volume": 13129.0}, {"date": "1996-04-19", "close": 3.8539248, "volume": 2740.0}, {"date": "1996-04-22", "close": 3.8101302, "volume": 3311.0}, {"date": "1996-04-23", "close": 3.8539248, "volume": 11417.0}, {"date": "1996-04-24", "close": 3.8539248, "volume": 25346.0}, {"date": "1996-04-25", "close": 3.8539248, "volume": null}, {"date": "1996-04-26", "close": 3.8101302, "volume": 12673.0}, {"date": "1996-04-29", "close": 3.8101302, "volume": 37904.0}, {"date": "1996-04-30", "close": 3.8101302, "volume": null}, {"date": "1996-05-01", "close": 3.722541, "volume": 2854.0}, {"date": "1996-05-02", "close": 3.722541, "volume": 4567.0}, {"date": "1996-05-03", "close": 3.722541, "volume": 1370.0}, {"date": "1996-05-06", "close": 3.7663356, "volume": 7421.0}, {"date": "1996-05-07", "close": 3.7663356, "volume": 43270.0}, {"date": "1996-05-08", "close": 3.722541, "volume": 13244.0}, {"date": "1996-05-09", "close": 3.722541, "volume": null}, {"date": "1996-05-10", "close": 3.722541, "volume": null}, {"date": "1996-05-13", "close": 3.74005884, "volume": 10618.0}, {"date": "1996-05-14", "close": 3.73129992, "volume": 13015.0}, {"date": "1996-05-15", "close": 3.7663356, "volume": 1142.0}, {"date": "1996-05-16", "close": 3.722541, "volume": 37676.0}, {"date": "1996-05-17", "close": 3.70502316, "volume": 3882.0}, {"date": "1996-05-20", "close": 3.70502316, "volume": null}, {"date": "1996-05-21", "close": 3.6787464, "volume": 685.0}, {"date": "1996-05-22", "close": 3.722541, "volume": 7078.0}, {"date": "1996-05-23", "close": 3.722541, "volume": 1713.0}, {"date": "1996-05-24", "close": 3.6349518, "volume": 6964.0}, {"date": "1996-05-27", "close": 3.6349518, "volume": 7992.0}, {"date": "1996-05-28", "close": 3.6787464, "volume": 57998.0}, {"date": "1996-05-29", "close": 3.6787464, "volume": 94076.0}, {"date": "1996-05-30", "close": 3.6787464, "volume": 7649.0}, {"date": "1996-05-31", "close": 3.6787464, "volume": null}, {"date": "1996-06-03", "close": 3.6787464, "volume": 343.0}, {"date": "1996-06-04", "close": 3.6787464, "volume": 283939.0}, {"date": "1996-06-05", "close": 3.6787464, "volume": 69757.0}, {"date": "1996-06-06", "close": 3.722541, "volume": 343.0}, {"date": "1996-06-07", "close": 3.68750532, "volume": 37448.0}, {"date": "1996-06-10", "close": 3.68750532, "volume": null}, {"date": "1996-06-11", "close": 3.68750532, "volume": 4453.0}, {"date": "1996-06-12", "close": 3.6787464, "volume": 83344.0}, {"date": "1996-06-13", "close": 3.6787464, "volume": 21692.0}, {"date": "1996-06-14", "close": 3.6787464, "volume": 6393.0}, {"date": "1996-06-17", "close": 3.6787464, "volume": 11303.0}, {"date": "1996-06-18", "close": 3.6787464, "volume": 2283.0}, {"date": "1996-06-19", "close": 3.6787464, "volume": 1713.0}, {"date": "1996-06-20", "close": 3.722541, "volume": 17925.0}, {"date": "1996-06-21", "close": 3.722541, "volume": 457.0}, {"date": "1996-06-24", "close": 3.722541, "volume": 8220.0}, {"date": "1996-06-25", "close": 3.722541, "volume": 15984.0}, {"date": "1996-06-26", "close": 3.722541, "volume": 2740.0}, {"date": "1996-06-27", "close": 3.7663356, "volume": 196371.0}, {"date": "1996-06-28", "close": 3.7663356, "volume": 198426.0}, {"date": "1996-07-01", "close": 3.7663356, "volume": 38361.0}, {"date": "1996-07-02", "close": 3.77509452, "volume": 4110.0}, {"date": "1996-07-03", "close": 3.77509452, "volume": null}, {"date": "1996-07-04", "close": 3.77509452, "volume": null}, {"date": "1996-07-05", "close": 3.79261236, "volume": 11417.0}, {"date": "1996-07-08", "close": 3.8101302, "volume": 15641.0}, {"date": "1996-07-09", "close": 3.8101302, "volume": null}, {"date": "1996-07-10", "close": 3.8101302, "volume": null}, {"date": "1996-07-11", "close": 3.8101302, "volume": null}, {"date": "1996-07-12", "close": 3.8101302, "volume": 4110.0}, {"date": "1996-07-15", "close": 3.8101302, "volume": null}, {"date": "1996-07-16", "close": 3.8101302, "volume": 14157.0}, {"date": "1996-07-17", "close": 3.8539248, "volume": 343.0}, {"date": "1996-07-18", "close": 3.8101302, "volume": 18039.0}, {"date": "1996-07-19", "close": 3.8101302, "volume": 343.0}, {"date": "1996-07-22", "close": 3.8101302, "volume": 10732.0}, {"date": "1996-07-23", "close": 3.8101302, "volume": null}, {"date": "1996-07-24", "close": 3.8101302, "volume": null}, {"date": "1996-07-25", "close": 3.8539248, "volume": 3311.0}, {"date": "1996-07-26", "close": 3.8539248, "volume": null}, {"date": "1996-07-29", "close": 3.8539248, "volume": 228.0}, {"date": "1996-07-30", "close": 3.8539248, "volume": 5480.0}, {"date": "1996-07-31", "close": 3.8539248, "volume": 2854.0}, {"date": "1996-08-01", "close": 3.8539248, "volume": null}, {"date": "1996-08-02", "close": 3.87144264, "volume": 2740.0}, {"date": "1996-08-05", "close": 3.86268372, "volume": 11759.0}, {"date": "1996-08-06", "close": 3.8539248, "volume": 13358.0}, {"date": "1996-08-07", "close": 3.8539248, "volume": 4453.0}, {"date": "1996-08-08", "close": 3.8101302, "volume": 20550.0}, {"date": "1996-08-09", "close": 3.6787464, "volume": 3311.0}, {"date": "1996-08-12", "close": 3.6787464, "volume": 125929.0}, {"date": "1996-08-13", "close": 3.6787464, "volume": null}, {"date": "1996-08-14", "close": 3.722541, "volume": 1484.0}, {"date": "1996-08-15", "close": 3.722541, "volume": 1370.0}, {"date": "1996-08-16", "close": 3.722541, "volume": 3197.0}, {"date": "1996-08-19", "close": 3.722541, "volume": null}, {"date": "1996-08-20", "close": 3.7663356, "volume": 2398.0}, {"date": "1996-08-21", "close": 3.7663356, "volume": 50006.0}, {"date": "1996-08-22", "close": 3.8101302, "volume": 1713.0}, {"date": "1996-08-23", "close": 3.8101302, "volume": 3425.0}, {"date": "1996-08-26", "close": 3.7663356, "volume": 2283.0}, {"date": "1996-08-27", "close": 3.7663356, "volume": null}, {"date": "1996-08-28", "close": 3.7663356, "volume": 13929.0}, {"date": "1996-08-29", "close": 3.7663356, "volume": 26031.0}, {"date": "1996-08-30", "close": 3.8101302, "volume": 25346.0}, {"date": "1996-09-02", "close": 3.8101302, "volume": null}, {"date": "1996-09-03", "close": 3.8101302, "volume": null}, {"date": "1996-09-04", "close": 3.8101302, "volume": null}, {"date": "1996-09-05", "close": 3.6787464, "volume": 1142.0}, {"date": "1996-09-06", "close": 3.6787464, "volume": 5594.0}, {"date": "1996-09-09", "close": 3.6787464, "volume": 4795.0}, {"date": "1996-09-10", "close": 3.6787464, "volume": 1142.0}, {"date": "1996-09-11", "close": 3.7663356, "volume": 7421.0}, {"date": "1996-09-12", "close": 3.7663356, "volume": 11303.0}, {"date": "1996-09-13", "close": 3.7663356, "volume": null}, {"date": "1996-09-16", "close": 3.8101302, "volume": 18039.0}, {"date": "1996-09-17", "close": 3.8539248, "volume": 3425.0}, {"date": "1996-09-18", "close": 3.8539248, "volume": 4681.0}, {"date": "1996-09-19", "close": 3.82764804, "volume": 22377.0}, {"date": "1996-09-20", "close": 3.82764804, "volume": null}, {"date": "1996-09-23", "close": 3.8539248, "volume": 3882.0}, {"date": "1996-09-24", "close": 3.8539248, "volume": null}, {"date": "1996-09-25", "close": 3.8539248, "volume": null}, {"date": "1996-09-26", "close": 3.941514, "volume": 5138.0}, {"date": "1996-09-27", "close": 4.0291032, "volume": 3653.0}, {"date": "1996-09-30", "close": 4.0291032, "volume": 913.0}, {"date": "1996-10-01", "close": 4.0291032, "volume": null}, {"date": "1996-10-02", "close": 4.0291032, "volume": null}, {"date": "1996-10-03", "close": 4.0291032, "volume": 7421.0}, {"date": "1996-10-04", "close": 4.0291032, "volume": null}, {"date": "1996-10-07", "close": 3.941514, "volume": 1713.0}, {"date": "1996-10-08", "close": 4.0291032, "volume": 5823.0}, {"date": "1996-10-09", "close": 4.0291032, "volume": 1142.0}, {"date": "1996-10-10", "close": 4.0291032, "volume": 6165.0}, {"date": "1996-10-11", "close": 4.0291032, "volume": 457.0}, {"date": "1996-10-14", "close": 4.0291032, "volume": 8905.0}, {"date": "1996-10-15", "close": 4.0291032, "volume": 1256.0}, {"date": "1996-10-16", "close": 4.0291032, "volume": 7078.0}, {"date": "1996-10-17", "close": 4.0291032, "volume": null}, {"date": "1996-10-18", "close": 4.0291032, "volume": 3311.0}, {"date": "1996-10-21", "close": 3.9853086, "volume": 9196.0}, {"date": "1996-10-22", "close": 3.9853086, "volume": 5044.0}, {"date": "1996-10-23", "close": 3.9853086, "volume": 12081.0}, {"date": "1996-10-24", "close": 3.941514, "volume": 396.0}, {"date": "1996-10-25", "close": 3.941514, "volume": 5312.0}, {"date": "1996-10-28", "close": 3.941514, "volume": null}, {"date": "1996-10-29", "close": 3.8539248, "volume": 2283.0}, {"date": "1996-10-30", "close": 3.8977194, "volume": 1182.0}, {"date": "1996-10-31", "close": 3.941514, "volume": 17011.0}, {"date": "1996-11-01", "close": 3.8977194, "volume": 1713.0}, {"date": "1996-11-04", "close": 3.8977194, "volume": 3197.0}, {"date": "1996-11-05", "close": 3.8977194, "volume": 13457.0}, {"date": "1996-11-06", "close": 3.941514, "volume": 6258.0}, {"date": "1996-11-07", "close": 3.941514, "volume": null}, {"date": "1996-11-08", "close": 3.8977194, "volume": 2968.0}, {"date": "1996-11-11", "close": 3.8977194, "volume": 1142.0}, {"date": "1996-11-12", "close": 3.92399616, "volume": 1713.0}, {"date": "1996-11-13", "close": 3.941514, "volume": 5138.0}, {"date": "1996-11-14", "close": 3.941514, "volume": 4224.0}, {"date": "1996-11-15", "close": 3.95027292, "volume": 4553.0}, {"date": "1996-11-18", "close": 3.941514, "volume": 26815.0}, {"date": "1996-11-19", "close": 3.941514, "volume": 2104.0}, {"date": "1996-11-20", "close": 3.941514, "volume": 1827.0}, {"date": "1996-11-21", "close": 4.0291032, "volume": 8708.0}, {"date": "1996-11-22", "close": 4.0291032, "volume": null}, {"date": "1996-11-25", "close": 4.0291032, "volume": null}, {"date": "1996-11-26", "close": 4.1166924, "volume": 5184.0}, {"date": "1996-11-27", "close": 4.1166924, "volume": 551178.0}, {"date": "1996-11-28", "close": 4.160487, "volume": 9704.0}, {"date": "1996-11-29", "close": 4.160487, "volume": null}, {"date": "1996-12-02", "close": 4.1166924, "volume": 3425.0}, {"date": "1996-12-03", "close": 4.160487, "volume": 13015.0}, {"date": "1996-12-04", "close": 4.160487, "volume": 1587.0}, {"date": "1996-12-05", "close": 4.2042816, "volume": 2283.0}, {"date": "1996-12-06", "close": 4.160487, "volume": 14406.0}, {"date": "1996-12-09", "close": 4.160487, "volume": 3014.0}, {"date": "1996-12-10", "close": 4.2042816, "volume": 5157.0}, {"date": "1996-12-11", "close": 4.16924592, "volume": 7307.0}, {"date": "1996-12-12", "close": 4.1166924, "volume": 3771.0}, {"date": "1996-12-13", "close": 4.1166924, "volume": 17220.0}, {"date": "1996-12-16", "close": 4.1166924, "volume": 428096.0}, {"date": "1996-12-17", "close": 4.12545132, "volume": 283.0}, {"date": "1996-12-18", "close": 4.2042816, "volume": 2.0}, {"date": "1996-12-19", "close": 4.12545132, "volume": 1.0}, {"date": "1996-12-20", "close": 4.12545132, "volume": 1771.0}, {"date": "1996-12-23", "close": 4.2042816, "volume": 571.0}, {"date": "1996-12-24", "close": 4.2042816, "volume": 453.0}, {"date": "1996-12-25", "close": 4.2042816, "volume": null}, {"date": "1996-12-26", "close": 4.2042816, "volume": null}, {"date": "1996-12-27", "close": 4.2042816, "volume": null}, {"date": "1996-12-30", "close": 4.2042816, "volume": null}, {"date": "1996-12-31", "close": 4.1166924, "volume": 2393.0}, {"date": "1997-01-01", "close": 4.1166924, "volume": null}, {"date": "1997-01-02", "close": 4.1166924, "volume": null}, {"date": "1997-01-03", "close": 4.18676376, "volume": 5867.0}, {"date": "1997-01-06", "close": 4.18676376, "volume": 3699.0}, {"date": "1997-01-07", "close": 4.18676376, "volume": 7463.0}, {"date": "1997-01-08", "close": 4.18676376, "volume": 7421.0}, {"date": "1997-01-09", "close": 4.2480762, "volume": 6190.0}, {"date": "1997-01-10", "close": 4.18676376, "volume": 2683.0}, {"date": "1997-01-13", "close": 4.19552268, "volume": 1892.0}, {"date": "1997-01-14", "close": 4.19552268, "volume": null}, {"date": "1997-01-15", "close": 4.19552268, "volume": null}, {"date": "1997-01-16", "close": 4.2918708, "volume": 1598.0}, {"date": "1997-01-17", "close": 4.2918708, "volume": 4567.0}, {"date": "1997-01-20", "close": 4.27435296, "volume": 21676.0}, {"date": "1997-01-21", "close": 4.21304052, "volume": 269.0}, {"date": "1997-01-22", "close": 4.21304052, "volume": 23405.0}, {"date": "1997-01-23", "close": 4.18676376, "volume": 1142.0}, {"date": "1997-01-24", "close": 4.18676376, "volume": null}, {"date": "1997-01-27", "close": 4.18676376, "volume": null}, {"date": "1997-01-28", "close": 4.12545132, "volume": 1891.0}, {"date": "1997-01-29", "close": 4.2042816, "volume": 18431.0}, {"date": "1997-01-30", "close": 4.12545132, "volume": 11686.0}, {"date": "1997-01-31", "close": 4.12545132, "volume": 2254.0}, {"date": "1997-02-03", "close": 4.32690648, "volume": 7120.0}, {"date": "1997-02-04", "close": 4.2042816, "volume": 55103.0}, {"date": "1997-02-05", "close": 4.2042816, "volume": 15473.0}, {"date": "1997-02-06", "close": 4.2042816, "volume": 18549.0}, {"date": "1997-02-07", "close": 4.2042816, "volume": 13393.0}, {"date": "1997-02-10", "close": 4.2042816, "volume": 651.0}, {"date": "1997-02-11", "close": 4.25683512, "volume": 3210.0}, {"date": "1997-02-12", "close": 4.4670492, "volume": 15185.0}, {"date": "1997-02-13", "close": 4.37946, "volume": 26693.0}, {"date": "1997-02-14", "close": 4.37946, "volume": 571.0}, {"date": "1997-02-17", "close": 4.5108438, "volume": 6165.0}, {"date": "1997-02-18", "close": 4.5108438, "volume": 3309.0}, {"date": "1997-02-19", "close": 4.5546384, "volume": 23062.0}, {"date": "1997-02-20", "close": 4.5108438, "volume": 7267.0}, {"date": "1997-02-21", "close": 4.5108438, "volume": 5206.0}, {"date": "1997-02-24", "close": 4.5108438, "volume": null}, {"date": "1997-02-25", "close": 4.49332596, "volume": 6311.0}, {"date": "1997-02-26", "close": 4.4232546, "volume": 11868.0}, {"date": "1997-02-27", "close": 4.4232546, "volume": null}, {"date": "1997-02-28", "close": 4.5108438, "volume": 11747.0}, {"date": "1997-03-03", "close": 4.5108438, "volume": null}, {"date": "1997-03-04", "close": 4.51960272, "volume": 1713.0}, {"date": "1997-03-05", "close": 4.5546384, "volume": 2430.0}, {"date": "1997-03-06", "close": 4.51960272, "volume": 603.0}, {"date": "1997-03-07", "close": 4.51960272, "volume": 9248.0}, {"date": "1997-03-10", "close": 4.51960272, "volume": 4567.0}, {"date": "1997-03-11", "close": 4.598433, "volume": 6362.0}, {"date": "1997-03-12", "close": 4.5546384, "volume": 8081.0}, {"date": "1997-03-13", "close": 4.5546384, "volume": 2854.0}, {"date": "1997-03-14", "close": 4.5546384, "volume": 9104.0}, {"date": "1997-03-17", "close": 4.5546384, "volume": 1714.0}, {"date": "1997-03-18", "close": 4.58091516, "volume": 3642.0}, {"date": "1997-03-19", "close": 4.5546384, "volume": 21814.0}, {"date": "1997-03-20", "close": 4.5546384, "volume": 5708.0}, {"date": "1997-03-21", "close": 4.5546384, "volume": 263.0}, {"date": "1997-03-24", "close": 4.598433, "volume": 72361.0}, {"date": "1997-03-25", "close": 4.598433, "volume": null}, {"date": "1997-03-26", "close": 4.598433, "volume": null}, {"date": "1997-03-27", "close": 4.598433, "volume": 2553.0}, {"date": "1997-03-28", "close": 4.598433, "volume": null}, {"date": "1997-03-31", "close": 4.598433, "volume": null}, {"date": "1997-04-01", "close": 4.5108438, "volume": 267.0}, {"date": "1997-04-02", "close": 4.48456704, "volume": 1295.0}, {"date": "1997-04-03", "close": 4.48456704, "volume": 534.0}, {"date": "1997-04-04", "close": 4.48456704, "volume": null}, {"date": "1997-04-07", "close": 4.48456704, "volume": 272.0}, {"date": "1997-04-08", "close": 4.48456704, "volume": null}, {"date": "1997-04-09", "close": 4.48456704, "volume": 799.0}, {"date": "1997-04-10", "close": 4.48456704, "volume": 265.0}, {"date": "1997-04-11", "close": 4.48456704, "volume": null}, {"date": "1997-04-14", "close": 4.4670492, "volume": 1512.0}, {"date": "1997-04-15", "close": 4.4670492, "volume": 5667.0}, {"date": "1997-04-16", "close": 4.4670492, "volume": null}, {"date": "1997-04-17", "close": 4.50208488, "volume": 6935.0}, {"date": "1997-04-18", "close": 4.5546384, "volume": 6143.0}, {"date": "1997-04-21", "close": 4.5546384, "volume": null}, {"date": "1997-04-22", "close": 4.6422276, "volume": 5030.0}, {"date": "1997-04-23", "close": 4.6422276, "volume": 678.0}, {"date": "1997-04-24", "close": 4.6422276, "volume": 6520.0}, {"date": "1997-04-25", "close": 4.6422276, "volume": null}, {"date": "1997-04-28", "close": 4.6422276, "volume": null}, {"date": "1997-04-29", "close": 4.6422276, "volume": 121.0}, {"date": "1997-04-30", "close": 4.6422276, "volume": null}, {"date": "1997-05-01", "close": 4.6422276, "volume": null}, {"date": "1997-05-02", "close": 4.5546384, "volume": 948.0}, {"date": "1997-05-05", "close": 4.5546384, "volume": 1142.0}, {"date": "1997-05-06", "close": 4.5546384, "volume": null}, {"date": "1997-05-07", "close": 4.48456704, "volume": 295.0}, {"date": "1997-05-08", "close": 4.5108438, "volume": 6115.0}, {"date": "1997-05-09", "close": 4.5546384, "volume": 13088.0}, {"date": "1997-05-12", "close": 4.5108438, "volume": 1403.0}, {"date": "1997-05-13", "close": 4.5546384, "volume": 880.0}, {"date": "1997-05-14", "close": 4.5108438, "volume": 1860.0}, {"date": "1997-05-15", "close": 4.598433, "volume": 7442.0}, {"date": "1997-05-16", "close": 4.5108438, "volume": 2217.0}, {"date": "1997-05-19", "close": 4.5108438, "volume": 3443.0}, {"date": "1997-05-20", "close": 4.5108438, "volume": 2233.0}, {"date": "1997-05-21", "close": 4.5108438, "volume": null}, {"date": "1997-05-22", "close": 4.5108438, "volume": null}, {"date": "1997-05-23", "close": 4.5108438, "volume": 571.0}, {"date": "1997-05-26", "close": 4.37946, "volume": 3532.0}, {"date": "1997-05-27", "close": 4.4670492, "volume": 7182.0}, {"date": "1997-05-28", "close": 4.5546384, "volume": 9795.0}, {"date": "1997-05-29", "close": 4.5546384, "volume": null}, {"date": "1997-05-30", "close": 4.5546384, "volume": 5138.0}, {"date": "1997-06-02", "close": 4.5546384, "volume": 4110.0}, {"date": "1997-06-03", "close": 4.6422276, "volume": 63227.0}, {"date": "1997-06-04", "close": 4.6422276, "volume": null}, {"date": "1997-06-05", "close": 4.6422276, "volume": null}, {"date": "1997-06-06", "close": 4.6422276, "volume": 6647.0}, {"date": "1997-06-09", "close": 4.6422276, "volume": null}, {"date": "1997-06-10", "close": 4.6422276, "volume": 2072.0}, {"date": "1997-06-11", "close": 4.6422276, "volume": 849.0}, {"date": "1997-06-12", "close": 4.6860222, "volume": 660.0}, {"date": "1997-06-13", "close": 4.6860222, "volume": null}, {"date": "1997-06-16", "close": 4.6860222, "volume": 1287.0}, {"date": "1997-06-17", "close": 4.6860222, "volume": null}, {"date": "1997-06-18", "close": 4.69040166, "volume": 2283.0}, {"date": "1997-06-19", "close": 4.6860222, "volume": 114.0}, {"date": "1997-06-20", "close": 4.7298168, "volume": 2512.0}, {"date": "1997-06-23", "close": 4.7298168, "volume": 1142.0}, {"date": "1997-06-24", "close": 4.7298168, "volume": null}, {"date": "1997-06-25", "close": 4.7298168, "volume": 8563.0}, {"date": "1997-06-26", "close": 4.7298168, "volume": 24572.0}, {"date": "1997-06-27", "close": 4.57215624, "volume": 16531.0}, {"date": "1997-06-30", "close": 4.6422276, "volume": 6736.0}, {"date": "1997-07-01", "close": 4.6860222, "volume": 1142.0}, {"date": "1997-07-02", "close": 4.6860222, "volume": 1187.0}, {"date": "1997-07-03", "close": 4.6860222, "volume": 685.0}, {"date": "1997-07-04", "close": 4.6860222, "volume": 3231.0}, {"date": "1997-07-07", "close": 4.69478112, "volume": 3117.0}, {"date": "1997-07-08", "close": 4.6422276, "volume": 13358.0}, {"date": "1997-07-09", "close": 4.6422276, "volume": null}, {"date": "1997-07-10", "close": 4.6860222, "volume": 14842.0}, {"date": "1997-07-11", "close": 4.7298168, "volume": 9202.0}, {"date": "1997-07-14", "close": 4.82616492, "volume": 1142.0}, {"date": "1997-07-15", "close": 4.817406, "volume": 9134.0}, {"date": "1997-07-16", "close": 4.817406, "volume": 5366.0}, {"date": "1997-07-17", "close": 4.7298168, "volume": 5252.0}, {"date": "1997-07-18", "close": 4.7736114, "volume": 4399.0}, {"date": "1997-07-21", "close": 4.7736114, "volume": null}, {"date": "1997-07-22", "close": 4.7736114, "volume": null}, {"date": "1997-07-23", "close": 4.817406, "volume": 7421.0}, {"date": "1997-07-24", "close": 4.79988816, "volume": 3539.0}, {"date": "1997-07-25", "close": 4.82616492, "volume": 1308.0}, {"date": "1997-07-28", "close": 4.8612006, "volume": 2283.0}, {"date": "1997-07-29", "close": 4.8612006, "volume": 2546.0}, {"date": "1997-07-30", "close": 4.9049952, "volume": 2169.0}, {"date": "1997-07-31", "close": 4.9049952, "volume": 2351.0}, {"date": "1997-08-01", "close": 4.9049952, "volume": 1872.0}, {"date": "1997-08-04", "close": 4.817406, "volume": 16897.0}, {"date": "1997-08-05", "close": 4.9049952, "volume": 5996.0}, {"date": "1997-08-06", "close": 4.9049952, "volume": 346.0}, {"date": "1997-08-07", "close": 4.9049952, "volume": null}, {"date": "1997-08-08", "close": 4.92251304, "volume": 4156.0}, {"date": "1997-08-11", "close": 4.92251304, "volume": 265.0}, {"date": "1997-08-12", "close": 4.92251304, "volume": null}, {"date": "1997-08-13", "close": 4.9049952, "volume": 2740.0}, {"date": "1997-08-14", "close": 4.9049952, "volume": 519.0}, {"date": "1997-08-15", "close": 4.9049952, "volume": 1251.0}, {"date": "1997-08-18", "close": 4.9049952, "volume": 1713.0}, {"date": "1997-08-19", "close": 4.9049952, "volume": null}, {"date": "1997-08-20", "close": 4.9049952, "volume": 6091.0}, {"date": "1997-08-21", "close": 4.9049952, "volume": 27245.0}, {"date": "1997-08-22", "close": 4.9049952, "volume": null}, {"date": "1997-08-25", "close": 4.9049952, "volume": null}, {"date": "1997-08-26", "close": 4.9049952, "volume": null}, {"date": "1997-08-27", "close": 4.8612006, "volume": 7428.0}, {"date": "1997-08-28", "close": 4.9049952, "volume": 476.0}, {"date": "1997-08-29", "close": 4.8612006, "volume": 2.0}, {"date": "1997-09-01", "close": 4.8612006, "volume": null}, {"date": "1997-09-02", "close": 4.9049952, "volume": 4680.0}, {"date": "1997-09-03", "close": 4.9049952, "volume": 5802.0}, {"date": "1997-09-04", "close": 4.9049952, "volume": null}, {"date": "1997-09-05", "close": 4.9049952, "volume": null}, {"date": "1997-09-08", "close": 5.07579414, "volume": 1.0}, {"date": "1997-09-09", "close": 5.0801736, "volume": 2283.0}, {"date": "1997-09-10", "close": 5.0801736, "volume": 1370.0}, {"date": "1997-09-11", "close": 5.0801736, "volume": 1560.0}, {"date": "1997-09-12", "close": 4.9925844, "volume": 6485.0}, {"date": "1997-09-15", "close": 4.9925844, "volume": null}, {"date": "1997-09-16", "close": 5.0801736, "volume": 2283.0}, {"date": "1997-09-17", "close": 5.0801736, "volume": 4567.0}, {"date": "1997-09-18", "close": 5.255352, "volume": 127299.0}, {"date": "1997-09-19", "close": 5.4305304, "volume": 5748.0}, {"date": "1997-09-22", "close": 5.4305304, "volume": null}, {"date": "1997-09-23", "close": 5.3429412, "volume": 21.0}, {"date": "1997-09-24", "close": 5.26411092, "volume": 2283.0}, {"date": "1997-09-25", "close": 5.5181196, "volume": 550.0}, {"date": "1997-09-26", "close": 5.3429412, "volume": 1733.0}, {"date": "1997-09-29", "close": 5.3429412, "volume": 17773.0}, {"date": "1997-09-30", "close": 5.35170012, "volume": 1096.0}, {"date": "1997-10-01", "close": 5.35170012, "volume": 715.0}, {"date": "1997-10-02", "close": 5.4305304, "volume": 4035.0}, {"date": "1997-10-03", "close": 5.4305304, "volume": 170.0}, {"date": "1997-10-06", "close": 5.4305304, "volume": null}, {"date": "1997-10-07", "close": 5.4305304, "volume": 136.0}, {"date": "1997-10-08", "close": 5.4305304, "volume": 8531.0}, {"date": "1997-10-09", "close": 5.3429412, "volume": 1244.0}, {"date": "1997-10-10", "close": 5.3429412, "volume": 135643.0}, {"date": "1997-10-13", "close": 5.3867358, "volume": 8702.0}, {"date": "1997-10-14", "close": 5.3429412, "volume": 3745.0}, {"date": "1997-10-15", "close": 5.3429412, "volume": null}, {"date": "1997-10-16", "close": 5.255352, "volume": 62049.0}, {"date": "1997-10-17", "close": 5.255352, "volume": null}, {"date": "1997-10-20", "close": 5.255352, "volume": null}, {"date": "1997-10-21", "close": 5.255352, "volume": 3768.0}, {"date": "1997-10-22", "close": 5.0801736, "volume": 893.0}, {"date": "1997-10-23", "close": 5.15900388, "volume": 262916.0}, {"date": "1997-10-24", "close": 5.15900388, "volume": null}, {"date": "1997-10-27", "close": 5.15900388, "volume": null}, {"date": "1997-10-28", "close": 4.9925844, "volume": 1827.0}, {"date": "1997-10-29", "close": 4.9925844, "volume": 1941.0}, {"date": "1997-10-30", "close": 4.9925844, "volume": 799.0}, {"date": "1997-10-31", "close": 4.9925844, "volume": 275.0}, {"date": "1997-11-03", "close": 4.6422276, "volume": 1743.0}, {"date": "1997-11-04", "close": 4.9925844, "volume": 11417.0}, {"date": "1997-11-05", "close": 4.9925844, "volume": 5038.0}, {"date": "1997-11-06", "close": 4.9925844, "volume": 63416.0}, {"date": "1997-11-07", "close": 4.8612006, "volume": 2283.0}, {"date": "1997-11-10", "close": 4.8612006, "volume": null}, {"date": "1997-11-11", "close": 4.9049952, "volume": 126.0}, {"date": "1997-11-12", "close": 4.9487898, "volume": 1016.0}, {"date": "1997-11-13", "close": 4.817406, "volume": 5068.0}, {"date": "1997-11-14", "close": 4.8612006, "volume": 249.0}, {"date": "1997-11-17", "close": 4.8612006, "volume": 1786.0}, {"date": "1997-11-18", "close": 4.8612006, "volume": null}, {"date": "1997-11-19", "close": 4.8612006, "volume": null}, {"date": "1997-11-20", "close": 4.8612006, "volume": null}, {"date": "1997-11-21", "close": 4.8612006, "volume": null}, {"date": "1997-11-24", "close": 5.036379, "volume": 23976.0}, {"date": "1997-11-25", "close": 4.8612006, "volume": 7885.0}, {"date": "1997-11-26", "close": 4.8612006, "volume": null}, {"date": "1997-11-27", "close": 4.9049952, "volume": 7136.0}, {"date": "1997-11-28", "close": 4.9925844, "volume": 1302.0}, {"date": "1997-12-01", "close": 5.036379, "volume": 2809.0}, {"date": "1997-12-02", "close": 5.036379, "volume": null}, {"date": "1997-12-03", "close": 5.0801736, "volume": 4740.0}, {"date": "1997-12-04", "close": 5.0801736, "volume": null}, {"date": "1997-12-05", "close": 5.0801736, "volume": null}, {"date": "1997-12-08", "close": 5.0801736, "volume": null}, {"date": "1997-12-09", "close": 5.0801736, "volume": null}, {"date": "1997-12-10", "close": 5.0801736, "volume": null}, {"date": "1997-12-11", "close": 5.0801736, "volume": null}, {"date": "1997-12-12", "close": 5.0801736, "volume": 1256.0}, {"date": "1997-12-15", "close": 5.0801736, "volume": 3922.0}, {"date": "1997-12-16", "close": 5.0801736, "volume": null}, {"date": "1997-12-17", "close": 5.07141468, "volume": 53016.0}, {"date": "1997-12-18", "close": 5.07141468, "volume": null}, {"date": "1997-12-19", "close": 5.07141468, "volume": null}, {"date": "1997-12-22", "close": 5.0801736, "volume": 8751.0}, {"date": "1997-12-23", "close": 5.0801736, "volume": null}, {"date": "1997-12-24", "close": 5.0801736, "volume": null}, {"date": "1997-12-25", "close": 5.0801736, "volume": null}, {"date": "1997-12-26", "close": 5.0801736, "volume": null}, {"date": "1997-12-29", "close": 5.0801736, "volume": null}, {"date": "1997-12-30", "close": 5.0801736, "volume": null}, {"date": "1997-12-31", "close": 5.036379, "volume": 1484.0}, {"date": "1998-01-01", "close": 5.036379, "volume": null}, {"date": "1998-01-02", "close": 5.036379, "volume": 1416.0}, {"date": "1998-01-05", "close": 4.9925844, "volume": 6341.0}, {"date": "1998-01-06", "close": 4.9925844, "volume": 6736.0}, {"date": "1998-01-07", "close": 4.9925844, "volume": 274318.0}, {"date": "1998-01-08", "close": 5.0801736, "volume": 1484.0}, {"date": "1998-01-09", "close": 5.0801736, "volume": null}, {"date": "1998-01-12", "close": 5.0801736, "volume": null}, {"date": "1998-01-13", "close": 5.0801736, "volume": null}, {"date": "1998-01-14", "close": 5.0801736, "volume": null}, {"date": "1998-01-15", "close": 5.09769144, "volume": 1073.0}, {"date": "1998-01-16", "close": 5.09769144, "volume": 1142.0}, {"date": "1998-01-19", "close": 5.09769144, "volume": 2283.0}, {"date": "1998-01-20", "close": 5.0801736, "volume": 12559.0}, {"date": "1998-01-21", "close": 5.0801736, "volume": null}, {"date": "1998-01-22", "close": 5.07141468, "volume": 1142.0}, {"date": "1998-01-23", "close": 5.07141468, "volume": null}, {"date": "1998-01-26", "close": 5.07141468, "volume": null}, {"date": "1998-01-27", "close": 5.07141468, "volume": null}, {"date": "1998-01-28", "close": 5.07141468, "volume": null}, {"date": "1998-01-29", "close": 4.9049952, "volume": 3425.0}, {"date": "1998-01-30", "close": 4.9049952, "volume": 5398.0}, {"date": "1998-02-02", "close": 4.817406, "volume": 3425.0}, {"date": "1998-02-03", "close": 4.7736114, "volume": 6968.0}, {"date": "1998-02-04", "close": 4.817406, "volume": 16864.0}, {"date": "1998-02-05", "close": 4.817406, "volume": null}, {"date": "1998-02-06", "close": 4.8612006, "volume": 4084.0}, {"date": "1998-02-09", "close": 4.8612006, "volume": null}, {"date": "1998-02-10", "close": 4.9049952, "volume": 1090.0}, {"date": "1998-02-11", "close": 4.9049952, "volume": 151.0}, {"date": "1998-02-12", "close": 4.9049952, "volume": 2261.0}, {"date": "1998-02-13", "close": 4.9049952, "volume": 9514.0}, {"date": "1998-02-16", "close": 4.9049952, "volume": null}, {"date": "1998-02-17", "close": 5.036379, "volume": 2842.0}, {"date": "1998-02-18", "close": 5.0801736, "volume": 16681.0}, {"date": "1998-02-19", "close": 5.3429412, "volume": 12103.0}, {"date": "1998-02-20", "close": 5.3429412, "volume": null}, {"date": "1998-02-23", "close": 5.255352, "volume": 571.0}, {"date": "1998-02-24", "close": 5.255352, "volume": 111.0}, {"date": "1998-02-25", "close": 5.1677628, "volume": 1500.0}, {"date": "1998-02-26", "close": 5.15024496, "volume": 120664.0}, {"date": "1998-02-27", "close": 5.1677628, "volume": 5379.0}, {"date": "1998-03-02", "close": 5.1677628, "volume": null}, {"date": "1998-03-03", "close": 5.0801736, "volume": 346.0}, {"date": "1998-03-04", "close": 5.1677628, "volume": 3996.0}, {"date": "1998-03-05", "close": 5.2115574, "volume": 241.0}, {"date": "1998-03-06", "close": 5.1677628, "volume": 2283.0}, {"date": "1998-03-09", "close": 5.1677628, "volume": null}, {"date": "1998-03-10", "close": 5.1677628, "volume": 571.0}, {"date": "1998-03-11", "close": 5.1677628, "volume": 9332.0}, {"date": "1998-03-12", "close": 5.1677628, "volume": null}, {"date": "1998-03-13", "close": 4.9925844, "volume": 571.0}, {"date": "1998-03-16", "close": 4.9925844, "volume": 1028.0}, {"date": "1998-03-17", "close": 4.9925844, "volume": 7955.0}, {"date": "1998-03-18", "close": 4.96630764, "volume": 59.0}, {"date": "1998-03-19", "close": 4.96630764, "volume": 59.0}, {"date": "1998-03-20", "close": 4.9487898, "volume": 2283.0}, {"date": "1998-03-23", "close": 4.93127196, "volume": 114229.0}, {"date": "1998-03-24", "close": 4.5546384, "volume": 2463.0}, {"date": "1998-03-25", "close": 4.56339732, "volume": 17810.0}, {"date": "1998-03-26", "close": 4.5546384, "volume": 1562580.0}, {"date": "1998-03-27", "close": 4.5546384, "volume": 2283.0}, {"date": "1998-03-30", "close": 4.598433, "volume": 4567.0}, {"date": "1998-03-31", "close": 4.598433, "volume": null}, {"date": "1998-04-01", "close": 4.598433, "volume": null}, {"date": "1998-04-02", "close": 4.598433, "volume": null}, {"date": "1998-04-03", "close": 4.69478112, "volume": 930.0}, {"date": "1998-04-06", "close": 4.7736114, "volume": 5023.0}, {"date": "1998-04-07", "close": 4.6860222, "volume": 4412.0}, {"date": "1998-04-08", "close": 4.6422276, "volume": 219605.0}, {"date": "1998-04-09", "close": 4.598433, "volume": 5614.0}, {"date": "1998-04-10", "close": 4.598433, "volume": null}, {"date": "1998-04-13", "close": 4.598433, "volume": null}, {"date": "1998-04-14", "close": 4.6422276, "volume": 4511.0}, {"date": "1998-04-15", "close": 4.56339732, "volume": 11417.0}, {"date": "1998-04-16", "close": 4.56339732, "volume": null}, {"date": "1998-04-17", "close": 4.598433, "volume": 8554.0}, {"date": "1998-04-20", "close": 4.6422276, "volume": 19529.0}, {"date": "1998-04-21", "close": 4.6422276, "volume": 285.0}, {"date": "1998-04-22", "close": 4.6422276, "volume": null}, {"date": "1998-04-23", "close": 4.6422276, "volume": null}, {"date": "1998-04-24", "close": 4.61595084, "volume": 7644.0}, {"date": "1998-04-27", "close": 4.6422276, "volume": 7044.0}, {"date": "1998-04-28", "close": 4.6422276, "volume": 3331.0}, {"date": "1998-04-29", "close": 4.6422276, "volume": null}, {"date": "1998-04-30", "close": 4.44077244, "volume": 7421.0}, {"date": "1998-05-01", "close": 4.5546384, "volume": 27067.0}, {"date": "1998-05-04", "close": 4.5546384, "volume": null}, {"date": "1998-05-05", "close": 4.4670492, "volume": 1619.0}, {"date": "1998-05-06", "close": 4.5546384, "volume": 1713.0}, {"date": "1998-05-07", "close": 4.5546384, "volume": 19138.0}, {"date": "1998-05-08", "close": 4.5546384, "volume": 10546.0}, {"date": "1998-05-11", "close": 4.47580812, "volume": 2151.0}, {"date": "1998-05-12", "close": 4.4670492, "volume": 4699.0}, {"date": "1998-05-13", "close": 4.48456704, "volume": 2283.0}, {"date": "1998-05-14", "close": 4.37946, "volume": 781.0}, {"date": "1998-05-15", "close": 4.37946, "volume": 1142.0}, {"date": "1998-05-18", "close": 4.37946, "volume": null}, {"date": "1998-05-19", "close": 4.37946, "volume": null}, {"date": "1998-05-20", "close": 4.37946, "volume": 1908.0}, {"date": "1998-05-21", "close": 4.37946, "volume": 4255.0}, {"date": "1998-05-22", "close": 4.3356654, "volume": 4062.0}, {"date": "1998-05-25", "close": 4.27435296, "volume": 6850.0}, {"date": "1998-05-26", "close": 4.2480762, "volume": 35488.0}, {"date": "1998-05-27", "close": 4.2480762, "volume": 6850.0}, {"date": "1998-05-28", "close": 4.160487, "volume": 6279.0}, {"date": "1998-05-29", "close": 4.160487, "volume": 2512.0}, {"date": "1998-06-01", "close": 4.160487, "volume": null}, {"date": "1998-06-02", "close": 4.0728978, "volume": 21898.0}, {"date": "1998-06-03", "close": 4.0291032, "volume": 3083.0}, {"date": "1998-06-04", "close": 4.0291032, "volume": 7165.0}, {"date": "1998-06-05", "close": 4.0291032, "volume": 12559.0}, {"date": "1998-06-08", "close": 4.0291032, "volume": null}, {"date": "1998-06-09", "close": 4.0291032, "volume": 5823.0}, {"date": "1998-06-10", "close": 4.0291032, "volume": 18724.0}, {"date": "1998-06-11", "close": 4.0291032, "volume": 13700.0}, {"date": "1998-06-12", "close": 4.0291032, "volume": null}, {"date": "1998-06-15", "close": 4.0291032, "volume": 1370.0}, {"date": "1998-06-16", "close": 4.0728978, "volume": 2797.0}, {"date": "1998-06-17", "close": 4.0728978, "volume": 1142.0}, {"date": "1998-06-18", "close": 3.9853086, "volume": 7548.0}, {"date": "1998-06-19", "close": 4.0291032, "volume": 13060.0}, {"date": "1998-06-22", "close": 3.9853086, "volume": 8006.0}, {"date": "1998-06-23", "close": 4.0291032, "volume": 60883.0}, {"date": "1998-06-24", "close": 3.941514, "volume": 14909.0}, {"date": "1998-06-25", "close": 3.9853086, "volume": 11074.0}, {"date": "1998-06-26", "close": 3.9853086, "volume": 2150.0}, {"date": "1998-06-29", "close": 4.0291032, "volume": 10694.0}, {"date": "1998-06-30", "close": 3.941514, "volume": 11291.0}, {"date": "1998-07-01", "close": 3.8539248, "volume": 29839.0}, {"date": "1998-07-02", "close": 3.8539248, "volume": 24204.0}, {"date": "1998-07-03", "close": 3.8539248, "volume": 13238.0}, {"date": "1998-07-06", "close": 3.941514, "volume": 9345.0}, {"date": "1998-07-07", "close": 4.37946, "volume": 11748.0}, {"date": "1998-07-08", "close": 4.37946, "volume": 240.0}, {"date": "1998-07-09", "close": 3.941514, "volume": 910.0}, {"date": "1998-07-10", "close": 3.941514, "volume": null}, {"date": "1998-07-13", "close": 3.90647832, "volume": 4567.0}, {"date": "1998-07-14", "close": 3.90647832, "volume": null}, {"date": "1998-07-15", "close": 3.90647832, "volume": 5708.0}, {"date": "1998-07-16", "close": 3.90647832, "volume": 3.0}, {"date": "1998-07-17", "close": 3.8539248, "volume": 14998.0}, {"date": "1998-07-20", "close": 3.941514, "volume": 2104.0}, {"date": "1998-07-21", "close": 3.941514, "volume": 4640.0}, {"date": "1998-07-22", "close": 3.941514, "volume": null}, {"date": "1998-07-23", "close": 3.941514, "volume": null}, {"date": "1998-07-24", "close": 3.95027292, "volume": 10522.0}, {"date": "1998-07-27", "close": 3.95027292, "volume": null}, {"date": "1998-07-28", "close": 3.95027292, "volume": null}, {"date": "1998-07-29", "close": 3.941514, "volume": 16205.0}, {"date": "1998-07-30", "close": 3.941514, "volume": null}, {"date": "1998-07-31", "close": 3.941514, "volume": null}, {"date": "1998-08-03", "close": 3.941514, "volume": 21983.0}, {"date": "1998-08-04", "close": 3.941514, "volume": null}, {"date": "1998-08-05", "close": 3.941514, "volume": 2283.0}, {"date": "1998-08-06", "close": 3.8539248, "volume": 5589.0}, {"date": "1998-08-07", "close": 3.86268372, "volume": 1515.0}, {"date": "1998-08-10", "close": 3.87144264, "volume": 15179.0}, {"date": "1998-08-11", "close": 4.0291032, "volume": 2283.0}, {"date": "1998-08-12", "close": 4.0291032, "volume": null}, {"date": "1998-08-13", "close": 3.8977194, "volume": 8743.0}, {"date": "1998-08-14", "close": 3.8977194, "volume": null}, {"date": "1998-08-17", "close": 3.8539248, "volume": 6051.0}, {"date": "1998-08-18", "close": 3.8539248, "volume": 3705.0}, {"date": "1998-08-19", "close": 3.941514, "volume": 3425.0}, {"date": "1998-08-20", "close": 3.88020156, "volume": 2423.0}, {"date": "1998-08-21", "close": 3.88020156, "volume": 1201.0}, {"date": "1998-08-24", "close": 3.8101302, "volume": 1621.0}, {"date": "1998-08-25", "close": 3.8101302, "volume": null}, {"date": "1998-08-26", "close": 3.8539248, "volume": 5708.0}, {"date": "1998-08-27", "close": 3.8101302, "volume": 61325.0}, {"date": "1998-08-28", "close": 3.8101302, "volume": null}, {"date": "1998-08-31", "close": 3.8101302, "volume": null}, {"date": "1998-09-01", "close": 3.8101302, "volume": null}, {"date": "1998-09-02", "close": 3.8101302, "volume": null}, {"date": "1998-09-03", "close": 3.941514, "volume": 1142.0}, {"date": "1998-09-04", "close": 3.941514, "volume": 571.0}, {"date": "1998-09-07", "close": 3.941514, "volume": null}, {"date": "1998-09-08", "close": 3.941514, "volume": null}, {"date": "1998-09-09", "close": 3.7663356, "volume": 6002.0}, {"date": "1998-09-10", "close": 3.7663356, "volume": null}, {"date": "1998-09-11", "close": 3.941514, "volume": 7992.0}, {"date": "1998-09-14", "close": 3.941514, "volume": 2369.0}, {"date": "1998-09-15", "close": 3.941514, "volume": null}, {"date": "1998-09-16", "close": 3.941514, "volume": null}, {"date": "1998-09-17", "close": 4.0728978, "volume": 4249.0}, {"date": "1998-09-18", "close": 4.0728978, "volume": 3398.0}, {"date": "1998-09-21", "close": 4.0728978, "volume": null}, {"date": "1998-09-22", "close": 4.08165672, "volume": 282.0}, {"date": "1998-09-23", "close": 4.08165672, "volume": 1512.0}, {"date": "1998-09-24", "close": 4.2042816, "volume": 2688.0}, {"date": "1998-09-25", "close": 4.2042816, "volume": 18515.0}, {"date": "1998-09-28", "close": 4.2042816, "volume": null}, {"date": "1998-09-29", "close": 4.2042816, "volume": 4224.0}, {"date": "1998-09-30", "close": 4.2042816, "volume": null}, {"date": "1998-10-01", "close": 4.21304052, "volume": 2854.0}, {"date": "1998-10-02", "close": 4.2918708, "volume": 571.0}, {"date": "1998-10-05", "close": 4.30062972, "volume": 1163.0}, {"date": "1998-10-06", "close": 4.3356654, "volume": 2995.0}, {"date": "1998-10-07", "close": 4.31814756, "volume": 865.0}, {"date": "1998-10-08", "close": 4.2918708, "volume": 505.0}, {"date": "1998-10-09", "close": 4.3356654, "volume": 2283.0}, {"date": "1998-10-12", "close": 4.2918708, "volume": 2920.0}, {"date": "1998-10-13", "close": 4.2918708, "volume": 6850.0}, {"date": "1998-10-14", "close": 4.2918708, "volume": null}, {"date": "1998-10-15", "close": 4.2918708, "volume": null}, {"date": "1998-10-16", "close": 4.2918708, "volume": null}, {"date": "1998-10-19", "close": 4.06413888, "volume": 1101.0}, {"date": "1998-10-20", "close": 4.0728978, "volume": 1695.0}, {"date": "1998-10-21", "close": 4.0728978, "volume": null}, {"date": "1998-10-22", "close": 3.941514, "volume": 7421.0}, {"date": "1998-10-23", "close": 3.941514, "volume": null}, {"date": "1998-10-26", "close": 3.9853086, "volume": 1427.0}, {"date": "1998-10-27", "close": 3.9853086, "volume": null}, {"date": "1998-10-28", "close": 3.9853086, "volume": null}, {"date": "1998-10-29", "close": 3.9853086, "volume": 2626.0}, {"date": "1998-10-30", "close": 3.9853086, "volume": null}, {"date": "1998-11-02", "close": 3.96779076, "volume": 1864.0}, {"date": "1998-11-03", "close": 3.96779076, "volume": null}, {"date": "1998-11-04", "close": 3.941514, "volume": 22916.0}, {"date": "1998-11-05", "close": 4.0728978, "volume": 714.0}, {"date": "1998-11-06", "close": 4.0728978, "volume": null}, {"date": "1998-11-09", "close": 4.0728978, "volume": null}, {"date": "1998-11-10", "close": 3.941514, "volume": 2971.0}, {"date": "1998-11-11", "close": 3.941514, "volume": null}, {"date": "1998-11-12", "close": 3.941514, "volume": null}, {"date": "1998-11-13", "close": 3.8539248, "volume": 10566.0}, {"date": "1998-11-16", "close": 3.8539248, "volume": null}, {"date": "1998-11-17", "close": 4.0291032, "volume": 2246.0}, {"date": "1998-11-18", "close": 3.941514, "volume": 1239.0}, {"date": "1998-11-19", "close": 3.9853086, "volume": 6223.0}, {"date": "1998-11-20", "close": 3.9853086, "volume": 7713.0}, {"date": "1998-11-23", "close": 4.08165672, "volume": 64623.0}, {"date": "1998-11-24", "close": 4.160487, "volume": 28081.0}, {"date": "1998-11-25", "close": 4.1166924, "volume": 60026.0}, {"date": "1998-11-26", "close": 4.160487, "volume": 1975.0}, {"date": "1998-11-27", "close": 4.15172808, "volume": 2854.0}, {"date": "1998-11-30", "close": 4.15172808, "volume": null}, {"date": "1998-12-01", "close": 4.1166924, "volume": 3996.0}, {"date": "1998-12-02", "close": 4.15172808, "volume": 15299.0}, {"date": "1998-12-03", "close": 4.15172808, "volume": 78948.0}, {"date": "1998-12-04", "close": 4.4670492, "volume": 245828.0}, {"date": "1998-12-07", "close": 4.5108438, "volume": 37617.0}, {"date": "1998-12-08", "close": 4.4670492, "volume": 11892.0}, {"date": "1998-12-09", "close": 4.4232546, "volume": 6895.0}, {"date": "1998-12-10", "close": 4.4232546, "volume": 6879.0}, {"date": "1998-12-11", "close": 4.5108438, "volume": 6017.0}, {"date": "1998-12-14", "close": 4.5108438, "volume": null}, {"date": "1998-12-15", "close": 4.5546384, "volume": 1142.0}, {"date": "1998-12-16", "close": 4.5546384, "volume": 2833.0}, {"date": "1998-12-17", "close": 4.817406, "volume": 445.0}, {"date": "1998-12-18", "close": 4.6860222, "volume": 4189.0}, {"date": "1998-12-21", "close": 4.6860222, "volume": 3535.0}, {"date": "1998-12-22", "close": 4.6422276, "volume": 2283.0}, {"date": "1998-12-23", "close": 4.6422276, "volume": null}, {"date": "1998-12-24", "close": 4.5546384, "volume": 4567.0}, {"date": "1998-12-25", "close": 4.5546384, "volume": null}, {"date": "1998-12-28", "close": 4.5546384, "volume": null}, {"date": "1998-12-29", "close": 4.5546384, "volume": 1142.0}, {"date": "1998-12-30", "close": 4.5546384, "volume": null}, {"date": "1998-12-31", "close": 4.5546384, "volume": null}, {"date": "1999-01-01", "close": 4.5546384, "volume": null}, {"date": "1999-01-04", "close": 4.5546384, "volume": 4110.0}, {"date": "1999-01-05", "close": 4.4670492, "volume": 3311.0}, {"date": "1999-01-06", "close": 4.4670492, "volume": 1142.0}, {"date": "1999-01-07", "close": 4.4670492, "volume": 1142.0}, {"date": "1999-01-08", "close": 4.47580812, "volume": 1142.0}, {"date": "1999-01-11", "close": 4.5546384, "volume": 3996.0}, {"date": "1999-01-12", "close": 4.5108438, "volume": 9928.0}, {"date": "1999-01-13", "close": 4.5108438, "volume": null}, {"date": "1999-01-14", "close": 4.5546384, "volume": 2283.0}, {"date": "1999-01-15", "close": 4.5546384, "volume": null}, {"date": "1999-01-18", "close": 4.5546384, "volume": null}, {"date": "1999-01-19", "close": 4.5546384, "volume": 5021.0}, {"date": "1999-01-20", "close": 4.58967408, "volume": 35666.0}, {"date": "1999-01-21", "close": 4.5546384, "volume": 94898.0}, {"date": "1999-01-22", "close": 4.5546384, "volume": 11417.0}, {"date": "1999-01-25", "close": 4.5546384, "volume": 37790.0}, {"date": "1999-01-26", "close": 4.5546384, "volume": null}, {"date": "1999-01-27", "close": 4.5546384, "volume": 304.0}, {"date": "1999-01-28", "close": 4.5546384, "volume": null}, {"date": "1999-01-29", "close": 4.598433, "volume": 83344.0}, {"date": "1999-02-01", "close": 4.598433, "volume": 6850.0}, {"date": "1999-02-02", "close": 4.4670492, "volume": 3653.0}, {"date": "1999-02-03", "close": 4.4670492, "volume": 6838.0}, {"date": "1999-02-04", "close": 4.37946, "volume": 3996.0}, {"date": "1999-02-05", "close": 4.37946, "volume": 10596.0}, {"date": "1999-02-08", "close": 4.37946, "volume": 279.0}, {"date": "1999-02-09", "close": 4.37946, "volume": 132882.0}, {"date": "1999-02-10", "close": 4.37946, "volume": 6165.0}, {"date": "1999-02-11", "close": 4.37946, "volume": null}, {"date": "1999-02-12", "close": 4.40573676, "volume": 128.0}, {"date": "1999-02-15", "close": 4.40573676, "volume": null}, {"date": "1999-02-16", "close": 4.4232546, "volume": 5469.0}, {"date": "1999-02-17", "close": 4.4232546, "volume": 1176.0}, {"date": "1999-02-18", "close": 4.4232546, "volume": 3996.0}, {"date": "1999-02-19", "close": 4.4232546, "volume": null}, {"date": "1999-02-22", "close": 4.4232546, "volume": null}, {"date": "1999-02-23", "close": 4.4670492, "volume": 161.0}, {"date": "1999-02-24", "close": 4.4670492, "volume": null}, {"date": "1999-02-25", "close": 4.4232546, "volume": 3425.0}, {"date": "1999-02-26", "close": 4.44077244, "volume": 183052.0}, {"date": "1999-03-01", "close": 4.40573676, "volume": 8526.0}, {"date": "1999-03-02", "close": 4.37946, "volume": 1178.0}, {"date": "1999-03-03", "close": 4.37946, "volume": null}, {"date": "1999-03-04", "close": 4.37946, "volume": null}, {"date": "1999-03-05", "close": 4.37946, "volume": 1142.0}, {"date": "1999-03-08", "close": 4.5546384, "volume": 685.0}, {"date": "1999-03-09", "close": 4.5546384, "volume": 282.0}, {"date": "1999-03-10", "close": 4.598433, "volume": 4114.0}, {"date": "1999-03-11", "close": 4.5546384, "volume": 2283.0}, {"date": "1999-03-12", "close": 4.5546384, "volume": 1142.0}, {"date": "1999-03-15", "close": 4.5546384, "volume": null}, {"date": "1999-03-16", "close": 4.4670492, "volume": 2443.0}, {"date": "1999-03-17", "close": 4.4670492, "volume": null}, {"date": "1999-03-18", "close": 4.37946, "volume": 61195.0}, {"date": "1999-03-19", "close": 4.4670492, "volume": 4567.0}, {"date": "1999-03-22", "close": 4.4670492, "volume": 2962.0}, {"date": "1999-03-23", "close": 4.4670492, "volume": null}, {"date": "1999-03-24", "close": 4.37946, "volume": 9647.0}, {"date": "1999-03-25", "close": 4.37946, "volume": 7478.0}, {"date": "1999-03-26", "close": 4.37946, "volume": 6222.0}, {"date": "1999-03-29", "close": 4.37946, "volume": 1142.0}, {"date": "1999-03-30", "close": 4.37946, "volume": 799.0}, {"date": "1999-03-31", "close": 4.37946, "volume": 769744.0}, {"date": "1999-04-01", "close": 4.37946, "volume": 43495.0}, {"date": "1999-04-02", "close": 4.37946, "volume": null}, {"date": "1999-04-05", "close": 4.37946, "volume": null}, {"date": "1999-04-06", "close": 4.54587948, "volume": 11417.0}, {"date": "1999-04-07", "close": 4.54587948, "volume": null}, {"date": "1999-04-08", "close": 4.54587948, "volume": null}, {"date": "1999-04-09", "close": 4.43201352, "volume": 11645.0}, {"date": "1999-04-12", "close": 4.43201352, "volume": null}, {"date": "1999-04-13", "close": 4.5108438, "volume": 1320.0}, {"date": "1999-04-14", "close": 4.5108438, "volume": 849.0}, {"date": "1999-04-15", "close": 4.37946, "volume": 3181.0}, {"date": "1999-04-16", "close": 4.38821892, "volume": 4845.0}, {"date": "1999-04-19", "close": 4.4232546, "volume": 357.0}, {"date": "1999-04-20", "close": 4.4232546, "volume": 857.0}, {"date": "1999-04-21", "close": 4.43201352, "volume": 9988.0}, {"date": "1999-04-22", "close": 4.43201352, "volume": 1676.0}, {"date": "1999-04-23", "close": 4.4670492, "volume": 3425.0}, {"date": "1999-04-26", "close": 4.4670492, "volume": null}, {"date": "1999-04-27", "close": 4.4670492, "volume": null}, {"date": "1999-04-28", "close": 4.48456704, "volume": 4703.0}, {"date": "1999-04-29", "close": 4.5546384, "volume": 123837.0}, {"date": "1999-04-30", "close": 4.37946, "volume": 4110.0}, {"date": "1999-05-03", "close": 4.34442432, "volume": 297.0}, {"date": "1999-05-04", "close": 4.34442432, "volume": 1713.0}, {"date": "1999-05-05", "close": 4.3356654, "volume": 5501.0}, {"date": "1999-05-06", "close": 4.2480762, "volume": 3653.0}, {"date": "1999-05-07", "close": 4.2480762, "volume": 21121.0}, {"date": "1999-05-10", "close": 4.2918708, "volume": 14842.0}, {"date": "1999-05-11", "close": 4.25683512, "volume": 30334.0}, {"date": "1999-05-12", "close": 4.2918708, "volume": 8484.0}, {"date": "1999-05-13", "close": 4.2918708, "volume": 6863.0}, {"date": "1999-05-14", "close": 4.2918708, "volume": 4567.0}, {"date": "1999-05-17", "close": 4.2480762, "volume": 129946.0}, {"date": "1999-05-18", "close": 4.2918708, "volume": 1080.0}, {"date": "1999-05-19", "close": 4.2918708, "volume": 39407.0}, {"date": "1999-05-20", "close": 4.2480762, "volume": 1437.0}, {"date": "1999-05-21", "close": 4.2918708, "volume": 7078.0}, {"date": "1999-05-24", "close": 4.2918708, "volume": 1142.0}, {"date": "1999-05-25", "close": 4.25683512, "volume": 1106.0}, {"date": "1999-05-26", "close": 4.2918708, "volume": 6850.0}, {"date": "1999-05-27", "close": 4.2918708, "volume": null}, {"date": "1999-05-28", "close": 4.2918708, "volume": null}, {"date": "1999-05-31", "close": 4.2918708, "volume": null}, {"date": "1999-06-01", "close": 4.2918708, "volume": null}, {"date": "1999-06-02", "close": 4.2480762, "volume": 29199.0}, {"date": "1999-06-03", "close": 4.160487, "volume": 26315.0}, {"date": "1999-06-04", "close": 4.160487, "volume": 3369.0}, {"date": "1999-06-07", "close": 4.160487, "volume": null}, {"date": "1999-06-08", "close": 4.160487, "volume": 228.0}, {"date": "1999-06-09", "close": 4.160487, "volume": null}, {"date": "1999-06-10", "close": 3.941514, "volume": 15984.0}, {"date": "1999-06-11", "close": 4.15172808, "volume": 2975.0}, {"date": "1999-06-14", "close": 4.15172808, "volume": null}, {"date": "1999-06-15", "close": 4.10793348, "volume": 11098.0}, {"date": "1999-06-16", "close": 4.10793348, "volume": 7745.0}, {"date": "1999-06-17", "close": 4.0291032, "volume": 2654.0}, {"date": "1999-06-18", "close": 4.0291032, "volume": 7563.0}, {"date": "1999-06-21", "close": 4.0728978, "volume": 1533.0}, {"date": "1999-06-22", "close": 4.0728978, "volume": 16298.0}, {"date": "1999-06-23", "close": 4.0728978, "volume": null}, {"date": "1999-06-24", "close": 4.0728978, "volume": null}, {"date": "1999-06-25", "close": 4.0728978, "volume": null}, {"date": "1999-06-28", "close": 4.13421024, "volume": 2600.0}, {"date": "1999-06-29", "close": 4.12545132, "volume": 11903.0}, {"date": "1999-06-30", "close": 4.12545132, "volume": null}, {"date": "1999-07-01", "close": 4.12545132, "volume": null}, {"date": "1999-07-02", "close": 4.13421024, "volume": 1370.0}, {"date": "1999-07-05", "close": 4.13421024, "volume": null}, {"date": "1999-07-06", "close": 4.13421024, "volume": null}, {"date": "1999-07-07", "close": 4.14296916, "volume": 2847.0}, {"date": "1999-07-08", "close": 4.14296916, "volume": null}, {"date": "1999-07-09", "close": 4.14296916, "volume": null}, {"date": "1999-07-12", "close": 4.3356654, "volume": 2283.0}, {"date": "1999-07-13", "close": 4.3356654, "volume": null}, {"date": "1999-07-14", "close": 4.4670492, "volume": 1142.0}, {"date": "1999-07-15", "close": 4.4670492, "volume": 2283.0}, {"date": "1999-07-16", "close": 4.39697784, "volume": 161.0}, {"date": "1999-07-19", "close": 4.39697784, "volume": 296.0}, {"date": "1999-07-20", "close": 4.4232546, "volume": 1621.0}, {"date": "1999-07-21", "close": 4.4670492, "volume": 11622.0}, {"date": "1999-07-22", "close": 4.4232546, "volume": 5651.0}, {"date": "1999-07-23", "close": 4.4232546, "volume": 3996.0}, {"date": "1999-07-26", "close": 4.37946, "volume": 2512.0}, {"date": "1999-07-27", "close": 4.37946, "volume": 1142.0}, {"date": "1999-07-28", "close": 4.37946, "volume": 9017.0}, {"date": "1999-07-29", "close": 4.3356654, "volume": 3768.0}, {"date": "1999-07-30", "close": 4.3356654, "volume": null}, {"date": "1999-08-02", "close": 4.3356654, "volume": null}, {"date": "1999-08-03", "close": 4.3356654, "volume": 10846.0}, {"date": "1999-08-04", "close": 4.2918708, "volume": 457.0}, {"date": "1999-08-05", "close": 4.4232546, "volume": 3311.0}, {"date": "1999-08-06", "close": 4.4670492, "volume": 4568.0}, {"date": "1999-08-09", "close": 4.4670492, "volume": null}, {"date": "1999-08-10", "close": 4.4232546, "volume": 7306.0}, {"date": "1999-08-11", "close": 4.48456704, "volume": 1142.0}, {"date": "1999-08-12", "close": 4.48456704, "volume": null}, {"date": "1999-08-13", "close": 4.48456704, "volume": null}, {"date": "1999-08-16", "close": 4.4670492, "volume": 1371.0}, {"date": "1999-08-17", "close": 4.4670492, "volume": null}, {"date": "1999-08-18", "close": 4.4670492, "volume": null}, {"date": "1999-08-19", "close": 4.4670492, "volume": 2283.0}, {"date": "1999-08-20", "close": 4.4232546, "volume": 3425.0}, {"date": "1999-08-23", "close": 4.37946, "volume": 3425.0}, {"date": "1999-08-24", "close": 4.37946, "volume": 1196.0}, {"date": "1999-08-25", "close": 4.37946, "volume": null}, {"date": "1999-08-26", "close": 4.37946, "volume": null}, {"date": "1999-08-27", "close": 4.37946, "volume": null}, {"date": "1999-08-30", "close": 4.37946, "volume": 4567.0}, {"date": "1999-08-31", "close": 4.37946, "volume": 8965.0}, {"date": "1999-09-01", "close": 4.37946, "volume": null}, {"date": "1999-09-02", "close": 4.3356654, "volume": 3425.0}, {"date": "1999-09-03", "close": 4.37946, "volume": 586.0}, {"date": "1999-09-06", "close": 4.30062972, "volume": 3768.0}, {"date": "1999-09-07", "close": 4.3356654, "volume": 110220.0}, {"date": "1999-09-08", "close": 4.3356654, "volume": 5937.0}, {"date": "1999-09-09", "close": 4.3356654, "volume": 6850.0}, {"date": "1999-09-10", "close": 4.37946, "volume": 571.0}, {"date": "1999-09-13", "close": 4.30062972, "volume": 12698.0}, {"date": "1999-09-14", "close": 4.30938864, "volume": 1142.0}, {"date": "1999-09-15", "close": 4.30938864, "volume": null}, {"date": "1999-09-16", "close": 4.30062972, "volume": 104.0}, {"date": "1999-09-17", "close": 4.2480762, "volume": 809.0}, {"date": "1999-09-20", "close": 4.2480762, "volume": 2501.0}, {"date": "1999-09-21", "close": 4.2480762, "volume": 581.0}, {"date": "1999-09-22", "close": 4.2480762, "volume": 6393.0}, {"date": "1999-09-23", "close": 4.2480762, "volume": 5708.0}, {"date": "1999-09-24", "close": 4.2480762, "volume": 571.0}, {"date": "1999-09-27", "close": 4.2480762, "volume": 2283.0}, {"date": "1999-09-28", "close": 4.160487, "volume": 5698.0}, {"date": "1999-09-29", "close": 4.160487, "volume": null}, {"date": "1999-09-30", "close": 4.160487, "volume": 2427.0}, {"date": "1999-10-01", "close": 4.13421024, "volume": 1142.0}, {"date": "1999-10-04", "close": 4.2918708, "volume": 21141.0}, {"date": "1999-10-05", "close": 4.2480762, "volume": 7878.0}, {"date": "1999-10-06", "close": 4.22179944, "volume": 13244.0}, {"date": "1999-10-07", "close": 4.2918708, "volume": 6850.0}, {"date": "1999-10-08", "close": 4.2918708, "volume": null}, {"date": "1999-10-11", "close": 4.2918708, "volume": null}, {"date": "1999-10-12", "close": 4.2918708, "volume": 10275.0}, {"date": "1999-10-13", "close": 4.2918708, "volume": 1713.0}, {"date": "1999-10-14", "close": 4.2918708, "volume": 3425.0}, {"date": "1999-10-15", "close": 4.2918708, "volume": 2854.0}, {"date": "1999-10-18", "close": 4.2918708, "volume": 5719.0}, {"date": "1999-10-19", "close": 4.160487, "volume": 3642.0}, {"date": "1999-10-20", "close": 4.160487, "volume": 2283.0}, {"date": "1999-10-21", "close": 4.160487, "volume": 1941.0}, {"date": "1999-10-22", "close": 4.160487, "volume": 228.0}, {"date": "1999-10-25", "close": 3.9853086, "volume": 1142.0}, {"date": "1999-10-26", "close": 3.9853086, "volume": null}, {"date": "1999-10-27", "close": 4.160487, "volume": 1399.0}, {"date": "1999-10-28", "close": 4.1166924, "volume": 571.0}, {"date": "1999-10-29", "close": 4.1166924, "volume": null}, {"date": "1999-11-01", "close": 4.160487, "volume": 38901.0}, {"date": "1999-11-02", "close": 4.160487, "volume": null}, {"date": "1999-11-03", "close": 4.1166924, "volume": 2854.0}, {"date": "1999-11-04", "close": 4.1166924, "volume": 1142.0}, {"date": "1999-11-05", "close": 4.1166924, "volume": 5708.0}, {"date": "1999-11-08", "close": 4.1166924, "volume": 571.0}, {"date": "1999-11-09", "close": 4.1166924, "volume": 3425.0}, {"date": "1999-11-10", "close": 4.1166924, "volume": 2854.0}, {"date": "1999-11-11", "close": 4.0728978, "volume": 2283.0}, {"date": "1999-11-12", "close": 4.0728978, "volume": null}, {"date": "1999-11-15", "close": 4.0291032, "volume": 2283.0}, {"date": "1999-11-16", "close": 4.0291032, "volume": null}, {"date": "1999-11-17", "close": 4.0291032, "volume": null}, {"date": "1999-11-18", "close": 4.0291032, "volume": 2061.0}, {"date": "1999-11-19", "close": 3.99406752, "volume": 12588.0}, {"date": "1999-11-22", "close": 3.99406752, "volume": null}, {"date": "1999-11-23", "close": 3.99406752, "volume": null}, {"date": "1999-11-24", "close": 3.941514, "volume": 2283.0}, {"date": "1999-11-25", "close": 3.941514, "volume": null}, {"date": "1999-11-26", "close": 3.941514, "volume": null}, {"date": "1999-11-29", "close": 3.9853086, "volume": 720.0}, {"date": "1999-11-30", "close": 3.9853086, "volume": 7561.0}, {"date": "1999-12-01", "close": 3.9853086, "volume": null}, {"date": "1999-12-02", "close": 3.9853086, "volume": 9647.0}, {"date": "1999-12-03", "close": 3.9853086, "volume": 136.0}, {"date": "1999-12-06", "close": 3.941514, "volume": 433.0}, {"date": "1999-12-07", "close": 3.941514, "volume": null}, {"date": "1999-12-08", "close": 3.9853086, "volume": 685.0}, {"date": "1999-12-09", "close": 3.9853086, "volume": null}, {"date": "1999-12-10", "close": 3.941514, "volume": 1142.0}, {"date": "1999-12-13", "close": 3.941514, "volume": null}, {"date": "1999-12-14", "close": 3.941514, "volume": null}, {"date": "1999-12-15", "close": 3.941514, "volume": null}, {"date": "1999-12-16", "close": 3.941514, "volume": null}, {"date": "1999-12-17", "close": 3.941514, "volume": null}, {"date": "1999-12-20", "close": 3.9853086, "volume": 5708.0}, {"date": "1999-12-21", "close": 3.941514, "volume": 1142.0}, {"date": "1999-12-22", "close": 3.941514, "volume": null}, {"date": "1999-12-23", "close": 3.95903184, "volume": 12182.0}, {"date": "1999-12-24", "close": 3.95903184, "volume": null}, {"date": "1999-12-27", "close": 3.95903184, "volume": null}, {"date": "1999-12-28", "close": 3.95903184, "volume": null}, {"date": "1999-12-29", "close": 3.95903184, "volume": 11417.0}, {"date": "1999-12-30", "close": 3.95903184, "volume": null}, {"date": "1999-12-31", "close": 3.95903184, "volume": null}, {"date": "2000-01-03", "close": 3.95903184, "volume": null}, {"date": "2000-01-04", "close": 3.941514, "volume": 856.0}, {"date": "2000-01-05", "close": 3.941514, "volume": null}, {"date": "2000-01-06", "close": 3.941514, "volume": null}, {"date": "2000-01-07", "close": 4.160487, "volume": 571.0}, {"date": "2000-01-10", "close": 4.0291032, "volume": 13352.0}, {"date": "2000-01-11", "close": 3.95903184, "volume": 12720.0}, {"date": "2000-01-12", "close": 4.0291032, "volume": 1713.0}, {"date": "2000-01-13", "close": 4.0291032, "volume": 4259.0}, {"date": "2000-01-14", "close": 3.941514, "volume": 6850.0}, {"date": "2000-01-17", "close": 3.941514, "volume": 2283.0}, {"date": "2000-01-18", "close": 4.0291032, "volume": 9714.0}, {"date": "2000-01-19", "close": 3.941514, "volume": 959.0}, {"date": "2000-01-20", "close": 3.93275508, "volume": 7992.0}, {"date": "2000-01-21", "close": 3.8539248, "volume": 857.0}, {"date": "2000-01-24", "close": 3.86268372, "volume": 445240.0}, {"date": "2000-01-25", "close": 3.86268372, "volume": null}, {"date": "2000-01-26", "close": 3.86268372, "volume": null}, {"date": "2000-01-27", "close": 3.86268372, "volume": null}, {"date": "2000-01-28", "close": 3.86268372, "volume": null}, {"date": "2000-01-31", "close": 3.86268372, "volume": 2854.0}, {"date": "2000-02-01", "close": 3.87144264, "volume": 11417.0}, {"date": "2000-02-02", "close": 3.87144264, "volume": null}, {"date": "2000-02-03", "close": 3.8977194, "volume": 3770.0}, {"date": "2000-02-07", "close": 3.8977194, "volume": 3825.0}, {"date": "2000-02-08", "close": 4.160487, "volume": 1784.0}, {"date": "2000-02-09", "close": 3.8977194, "volume": 10638.0}, {"date": "2000-02-10", "close": 3.941514, "volume": 1715.0}, {"date": "2000-02-11", "close": 3.941514, "volume": 8863.0}, {"date": "2000-02-16", "close": 3.95027292, "volume": 2283.0}, {"date": "2000-02-17", "close": 3.95903184, "volume": 1561.0}, {"date": "2000-02-21", "close": 3.8101302, "volume": 354.0}, {"date": "2000-02-25", "close": 3.941514, "volume": 571.0}, {"date": "2000-02-29", "close": 3.8539248, "volume": 2024.0}, {"date": "2000-03-01", "close": 3.81888912, "volume": 2.0}, {"date": "2000-03-02", "close": 3.81888912, "volume": 6003.0}, {"date": "2000-03-03", "close": 3.8101302, "volume": 14385.0}, {"date": "2000-03-06", "close": 3.8101302, "volume": 5839.0}, {"date": "2000-03-07", "close": 3.83640696, "volume": 2283.0}, {"date": "2000-03-08", "close": 3.77509452, "volume": 36062.0}, {"date": "2000-03-09", "close": 3.7663356, "volume": 2740.0}, {"date": "2000-03-13", "close": 3.5911572, "volume": 32443.0}, {"date": "2000-03-14", "close": 3.4159788, "volume": 150.0}, {"date": "2000-03-15", "close": 3.5911572, "volume": 1142.0}, {"date": "2000-03-20", "close": 3.4159788, "volume": 992.0}, {"date": "2000-03-21", "close": 3.4159788, "volume": 6108.0}, {"date": "2000-03-22", "close": 3.4597734, "volume": 19924.0}, {"date": "2000-03-23", "close": 3.4597734, "volume": 1279.0}, {"date": "2000-03-24", "close": 3.46853232, "volume": 5062.0}, {"date": "2000-03-27", "close": 3.46853232, "volume": 3011.0}, {"date": "2000-03-28", "close": 3.4597734, "volume": 36896.0}, {"date": "2000-03-29", "close": 3.4597734, "volume": 6991.0}, {"date": "2000-03-30", "close": 3.4597734, "volume": 1915.0}, {"date": "2000-03-31", "close": 3.43349664, "volume": 5138.0}, {"date": "2000-04-04", "close": 3.49480908, "volume": 9118.0}, {"date": "2000-04-05", "close": 3.4597734, "volume": 408.0}, {"date": "2000-04-06", "close": 3.4597734, "volume": 23565.0}, {"date": "2000-04-07", "close": 3.4597734, "volume": 11170.0}, {"date": "2000-04-10", "close": 3.4597734, "volume": 8043.0}, {"date": "2000-04-14", "close": 3.503568, "volume": 3425.0}, {"date": "2000-04-18", "close": 3.5911572, "volume": 3425.0}, {"date": "2000-04-19", "close": 3.5911572, "volume": 2151.0}, {"date": "2000-04-28", "close": 3.5911572, "volume": null}, {"date": "2000-05-01", "close": 3.60867504, "volume": 7321.0}, {"date": "2000-05-02", "close": 3.58239828, "volume": 8683.0}, {"date": "2000-05-03", "close": 3.58239828, "volume": 15396.0}, {"date": "2000-05-04", "close": 3.5911572, "volume": 2529.0}, {"date": "2000-05-08", "close": 3.5911572, "volume": 3425.0}, {"date": "2000-05-09", "close": 3.5911572, "volume": 228.0}, {"date": "2000-05-10", "close": 3.5473626, "volume": 1713.0}, {"date": "2000-05-11", "close": 3.4597734, "volume": 2001.0}, {"date": "2000-05-12", "close": 3.4597734, "volume": 9134.0}, {"date": "2000-05-15", "close": 3.53860368, "volume": 2814.0}, {"date": "2000-05-16", "close": 3.53860368, "volume": 6850.0}, {"date": "2000-05-18", "close": 3.4597734, "volume": 611.0}, {"date": "2000-05-22", "close": 3.47729124, "volume": 2854.0}, {"date": "2000-05-24", "close": 3.4597734, "volume": 1102.0}, {"date": "2000-05-25", "close": 3.3721842, "volume": 5138.0}, {"date": "2000-05-26", "close": 3.3721842, "volume": 611.0}, {"date": "2000-05-29", "close": 3.39846096, "volume": 8563.0}, {"date": "2000-05-30", "close": 3.39846096, "volume": 8697.0}, {"date": "2000-05-31", "close": 3.3721842, "volume": 11959.0}, {"date": "2000-06-05", "close": 3.3283896, "volume": 5708.0}, {"date": "2000-06-06", "close": 3.284595, "volume": 3157.0}, {"date": "2000-06-08", "close": 3.2408004, "volume": 9002.0}, {"date": "2000-06-09", "close": 3.284595, "volume": 13898.0}, {"date": "2000-06-14", "close": 3.284595, "volume": 29294.0}, {"date": "2000-06-15", "close": 3.3283896, "volume": 1711.0}, {"date": "2000-06-16", "close": 3.3721842, "volume": 2062.0}, {"date": "2000-06-19", "close": 3.2408004, "volume": 14043.0}, {"date": "2000-06-20", "close": 3.3283896, "volume": 12559.0}, {"date": "2000-06-21", "close": 3.2408004, "volume": 2283.0}, {"date": "2000-06-22", "close": 3.284595, "volume": 65868.0}, {"date": "2000-06-23", "close": 3.3283896, "volume": 31793.0}, {"date": "2000-06-26", "close": 3.284595, "volume": 42953.0}, {"date": "2000-06-27", "close": 3.284595, "volume": 6088.0}, {"date": "2000-06-28", "close": 3.3283896, "volume": 3832.0}, {"date": "2000-06-29", "close": 3.284595, "volume": 27072.0}, {"date": "2000-06-30", "close": 3.18824688, "volume": 475875.0}, {"date": "2000-07-03", "close": 3.1532112, "volume": 16978.0}, {"date": "2000-07-04", "close": 3.17948796, "volume": 1065.0}, {"date": "2000-07-06", "close": 3.21452364, "volume": 7601.0}, {"date": "2000-07-10", "close": 3.48605016, "volume": 1713.0}, {"date": "2000-07-11", "close": 3.4597734, "volume": 7091.0}, {"date": "2000-07-13", "close": 3.3721842, "volume": 2283.0}, {"date": "2000-07-14", "close": 3.3283896, "volume": 2283.0}, {"date": "2000-07-17", "close": 3.4159788, "volume": 1142.0}, {"date": "2000-07-18", "close": 3.40721988, "volume": 2535.0}, {"date": "2000-07-19", "close": 3.3721842, "volume": 5023.0}, {"date": "2000-07-20", "close": 3.284595, "volume": 21350.0}, {"date": "2000-07-21", "close": 3.31087176, "volume": 9779.0}, {"date": "2000-07-24", "close": 3.284595, "volume": 5994.0}, {"date": "2000-07-25", "close": 3.2408004, "volume": 16386.0}, {"date": "2000-07-26", "close": 3.2408004, "volume": 3930.0}, {"date": "2000-07-27", "close": 3.2408004, "volume": 20550.0}, {"date": "2000-07-28", "close": 3.284595, "volume": 23976.0}, {"date": "2000-07-31", "close": 3.284595, "volume": 5708.0}, {"date": "2000-08-01", "close": 3.2408004, "volume": 110056.0}, {"date": "2000-08-02", "close": 3.284595, "volume": 19409.0}, {"date": "2000-08-03", "close": 3.284595, "volume": 7270.0}, {"date": "2000-08-04", "close": 3.26707716, "volume": 7472.0}, {"date": "2000-08-07", "close": 3.284595, "volume": 3733.0}, {"date": "2000-08-08", "close": 3.3283896, "volume": 8043.0}, {"date": "2000-08-09", "close": 3.284595, "volume": 15683.0}, {"date": "2000-08-10", "close": 3.284595, "volume": 3693.0}, {"date": "2000-08-11", "close": 3.284595, "volume": 7992.0}, {"date": "2000-08-14", "close": 3.3283896, "volume": 3311.0}, {"date": "2000-08-15", "close": 3.31087176, "volume": 5708.0}, {"date": "2000-08-16", "close": 3.3283896, "volume": 21692.0}, {"date": "2000-08-17", "close": 3.3283896, "volume": 74921.0}, {"date": "2000-08-18", "close": 3.3283896, "volume": 8467.0}, {"date": "2000-08-21", "close": 3.3721842, "volume": 21902.0}, {"date": "2000-08-22", "close": 3.3721842, "volume": 11725.0}, {"date": "2000-08-23", "close": 3.6349518, "volume": 19484.0}, {"date": "2000-08-24", "close": 3.6349518, "volume": 2283.0}, {"date": "2000-08-28", "close": 3.6349518, "volume": 7872.0}, {"date": "2000-08-29", "close": 3.5911572, "volume": 4801.0}, {"date": "2000-08-30", "close": 3.5911572, "volume": 228.0}, {"date": "2000-08-31", "close": 3.71378208, "volume": 17234.0}, {"date": "2000-09-01", "close": 3.6787464, "volume": 24240.0}, {"date": "2000-09-04", "close": 3.4597734, "volume": 2283.0}, {"date": "2000-09-05", "close": 3.4597734, "volume": 4567.0}, {"date": "2000-09-07", "close": 3.7663356, "volume": 2564.0}, {"date": "2000-09-08", "close": 3.3721842, "volume": 5081.0}, {"date": "2000-09-11", "close": 3.3721842, "volume": 628.0}, {"date": "2000-09-12", "close": 3.4159788, "volume": 6279.0}, {"date": "2000-09-13", "close": 3.3721842, "volume": 2283.0}, {"date": "2000-09-14", "close": 3.503568, "volume": 9134.0}, {"date": "2000-09-19", "close": 3.4159788, "volume": 1484.0}, {"date": "2000-09-20", "close": 3.4597734, "volume": 2854.0}, {"date": "2000-09-21", "close": 3.4597734, "volume": 3392.0}, {"date": "2000-09-22", "close": 3.4597734, "volume": 4567.0}, {"date": "2000-09-26", "close": 3.6349518, "volume": 1381.0}, {"date": "2000-09-29", "close": 3.6349518, "volume": 708.0}, {"date": "2000-10-02", "close": 3.5473626, "volume": 3435.0}, {"date": "2000-10-04", "close": 3.503568, "volume": 3667.0}, {"date": "2000-10-05", "close": 3.503568, "volume": 2186.0}, {"date": "2000-10-10", "close": 3.503568, "volume": 18937.0}, {"date": "2000-10-11", "close": 3.503568, "volume": 1142.0}, {"date": "2000-10-13", "close": 3.5911572, "volume": 4567.0}, {"date": "2000-10-16", "close": 3.5911572, "volume": 2740.0}, {"date": "2000-10-17", "close": 3.4597734, "volume": 3562.0}, {"date": "2000-10-20", "close": 3.48605016, "volume": 9134.0}, {"date": "2000-10-23", "close": 3.4597734, "volume": 3425.0}, {"date": "2000-10-25", "close": 3.3721842, "volume": 1142.0}, {"date": "2000-10-27", "close": 3.3283896, "volume": 10029.0}, {"date": "2000-11-01", "close": 3.31087176, "volume": 4296.0}, {"date": "2000-11-02", "close": 3.22328256, "volume": 6285.0}, {"date": "2000-11-03", "close": 3.2408004, "volume": 571.0}, {"date": "2000-11-06", "close": 3.22328256, "volume": 2547.0}, {"date": "2000-11-07", "close": 3.31087176, "volume": 1337.0}, {"date": "2000-11-08", "close": 3.31087176, "volume": 913.0}, {"date": "2000-11-09", "close": 3.31087176, "volume": 13986.0}, {"date": "2000-11-10", "close": 3.284595, "volume": 1324.0}, {"date": "2000-11-13", "close": 3.2408004, "volume": 29113.0}, {"date": "2000-11-15", "close": 3.1970058, "volume": 4896.0}, {"date": "2000-11-16", "close": 3.284595, "volume": 5252.0}, {"date": "2000-11-17", "close": 3.1094166, "volume": 202362.0}, {"date": "2000-11-20", "close": 3.16197012, "volume": 1142.0}, {"date": "2000-11-21", "close": 3.16197012, "volume": null}, {"date": "2000-11-22", "close": 3.16197012, "volume": null}, {"date": "2000-11-23", "close": 3.1970058, "volume": 17125.0}, {"date": "2000-11-24", "close": 3.2408004, "volume": 3425.0}, {"date": "2000-11-27", "close": 3.2408004, "volume": null}, {"date": "2000-11-28", "close": 3.2408004, "volume": null}, {"date": "2000-11-29", "close": 3.284595, "volume": 2283.0}, {"date": "2000-11-30", "close": 3.284595, "volume": 1514.0}, {"date": "2000-12-01", "close": 3.25831824, "volume": 7992.0}, {"date": "2000-12-04", "close": 3.25831824, "volume": null}, {"date": "2000-12-05", "close": 3.284595, "volume": 3708.0}, {"date": "2000-12-06", "close": 3.22328256, "volume": 11417.0}, {"date": "2000-12-07", "close": 3.284595, "volume": 5023.0}, {"date": "2000-12-11", "close": 3.22328256, "volume": 9134.0}, {"date": "2000-12-12", "close": 3.22328256, "volume": null}, {"date": "2000-12-13", "close": 3.284595, "volume": 3425.0}, {"date": "2000-12-14", "close": 3.22328256, "volume": 6339.0}, {"date": "2000-12-15", "close": 3.22328256, "volume": null}, {"date": "2000-12-18", "close": 3.284595, "volume": 2992.0}, {"date": "2000-12-19", "close": 3.284595, "volume": 5708.0}, {"date": "2000-12-20", "close": 3.284595, "volume": 3425.0}, {"date": "2000-12-21", "close": 3.1532112, "volume": 19352.0}, {"date": "2000-12-22", "close": 3.1094166, "volume": 11074.0}, {"date": "2000-12-27", "close": 3.1094166, "volume": 1256.0}, {"date": "2000-12-28", "close": 3.09189876, "volume": 26003.0}, {"date": "2000-12-29", "close": 3.03934524, "volume": 17984.0}, {"date": "2001-01-02", "close": 2.9780328, "volume": 23464.0}, {"date": "2001-01-03", "close": 2.9780328, "volume": 37056.0}, {"date": "2001-01-04", "close": 2.98679172, "volume": 20436.0}, {"date": "2001-01-05", "close": 2.98679172, "volume": 354.0}, {"date": "2001-01-08", "close": 3.01306848, "volume": 2479.0}, {"date": "2001-01-09", "close": 3.01306848, "volume": 799.0}, {"date": "2001-01-10", "close": 2.9780328, "volume": 32848.0}, {"date": "2001-01-11", "close": 2.9780328, "volume": 14629.0}, {"date": "2001-01-12", "close": 2.9780328, "volume": null}, {"date": "2001-01-15", "close": 3.00430956, "volume": 16495.0}, {"date": "2001-01-16", "close": 3.00430956, "volume": null}, {"date": "2001-01-17", "close": 3.00430956, "volume": null}, {"date": "2001-01-18", "close": 3.1094166, "volume": 9953.0}, {"date": "2001-01-19", "close": 3.2408004, "volume": 2283.0}, {"date": "2001-01-22", "close": 3.1970058, "volume": 9134.0}, {"date": "2001-01-23", "close": 3.1970058, "volume": 3882.0}, {"date": "2001-01-24", "close": 3.1532112, "volume": 5480.0}, {"date": "2001-01-25", "close": 3.1532112, "volume": 1827.0}, {"date": "2001-01-29", "close": 3.1532112, "volume": 2400.0}, {"date": "2001-01-30", "close": 3.284595, "volume": 34251.0}, {"date": "2001-01-31", "close": 3.284595, "volume": 53951.0}, {"date": "2001-02-01", "close": 3.284595, "volume": null}, {"date": "2001-02-02", "close": 3.23204148, "volume": 9916.0}, {"date": "2001-02-05", "close": 3.16197012, "volume": 8242.0}, {"date": "2001-02-06", "close": 3.1532112, "volume": 7136.0}, {"date": "2001-02-07", "close": 3.17072904, "volume": 30577.0}, {"date": "2001-02-08", "close": 3.17948796, "volume": 21480.0}, {"date": "2001-02-09", "close": 3.1970058, "volume": 39750.0}, {"date": "2001-02-12", "close": 3.20576472, "volume": 27342.0}, {"date": "2001-02-13", "close": 3.21452364, "volume": 39206.0}, {"date": "2001-02-14", "close": 3.20576472, "volume": 1638.0}, {"date": "2001-02-15", "close": 3.20576472, "volume": null}, {"date": "2001-02-16", "close": 3.065622, "volume": 2487.0}, {"date": "2001-02-19", "close": 2.9780328, "volume": 1142.0}, {"date": "2001-02-20", "close": 2.92547928, "volume": 13603.0}, {"date": "2001-02-21", "close": 2.846649, "volume": 19739.0}, {"date": "2001-02-22", "close": 2.846649, "volume": 8632.0}, {"date": "2001-02-23", "close": 2.70650628, "volume": 50326.0}, {"date": "2001-02-26", "close": 2.68898844, "volume": 49728.0}, {"date": "2001-02-27", "close": 2.68898844, "volume": 20142.0}, {"date": "2001-02-28", "close": 2.627676, "volume": 589099.0}, {"date": "2001-03-01", "close": 2.68898844, "volume": 17355.0}, {"date": "2001-03-02", "close": 2.7152652, "volume": 21064.0}, {"date": "2001-03-05", "close": 2.7152652, "volume": 13063.0}, {"date": "2001-03-06", "close": 2.8028544, "volume": 7230.0}, {"date": "2001-03-07", "close": 2.7152652, "volume": 4449.0}, {"date": "2001-03-08", "close": 2.72402412, "volume": 3402.0}, {"date": "2001-03-09", "close": 2.78533656, "volume": 24186.0}, {"date": "2001-03-12", "close": 2.7590598, "volume": 18023.0}, {"date": "2001-03-13", "close": 2.78533656, "volume": 10388.0}, {"date": "2001-03-14", "close": 2.7590598, "volume": 14044.0}, {"date": "2001-03-15", "close": 2.78533656, "volume": 7992.0}, {"date": "2001-03-16", "close": 2.76781872, "volume": 2479.0}, {"date": "2001-03-19", "close": 2.78533656, "volume": 1142.0}, {"date": "2001-03-20", "close": 2.78533656, "volume": 10846.0}, {"date": "2001-03-21", "close": 2.78533656, "volume": 11074.0}, {"date": "2001-03-22", "close": 2.76781872, "volume": 15138.0}, {"date": "2001-03-23", "close": 2.76781872, "volume": 1168.0}, {"date": "2001-03-26", "close": 2.78533656, "volume": 11417.0}, {"date": "2001-03-27", "close": 2.78533656, "volume": null}, {"date": "2001-03-28", "close": 2.8028544, "volume": 13650.0}, {"date": "2001-03-29", "close": 2.846649, "volume": 2931.0}, {"date": "2001-03-30", "close": 2.846649, "volume": 19000.0}, {"date": "2001-04-02", "close": 2.9342382, "volume": 14920.0}, {"date": "2001-04-03", "close": 2.8904436, "volume": 4732.0}, {"date": "2001-04-04", "close": 2.8904436, "volume": 26033.0}, {"date": "2001-04-05", "close": 2.8904436, "volume": 15167.0}, {"date": "2001-04-06", "close": 2.846649, "volume": 17221.0}, {"date": "2001-04-09", "close": 2.846649, "volume": null}, {"date": "2001-04-10", "close": 2.846649, "volume": null}, {"date": "2001-04-11", "close": 2.87292576, "volume": 32874.0}, {"date": "2001-04-12", "close": 2.82913116, "volume": 17628.0}, {"date": "2001-04-17", "close": 2.8904436, "volume": 19065.0}, {"date": "2001-04-18", "close": 2.8904436, "volume": 15122.0}, {"date": "2001-04-19", "close": 2.9342382, "volume": 43847.0}, {"date": "2001-04-20", "close": 2.8904436, "volume": 3750.0}, {"date": "2001-04-23", "close": 2.91672036, "volume": 3099.0}, {"date": "2001-04-24", "close": 3.00430956, "volume": 14635.0}, {"date": "2001-04-26", "close": 3.05686308, "volume": 20550.0}, {"date": "2001-04-27", "close": 3.1532112, "volume": 4901.0}, {"date": "2001-04-30", "close": 3.23204148, "volume": 32873.0}, {"date": "2001-05-01", "close": 2.9342382, "volume": 33830.0}, {"date": "2001-05-02", "close": 2.9342382, "volume": null}, {"date": "2001-05-03", "close": 2.8028544, "volume": 22432.0}, {"date": "2001-05-04", "close": 2.9780328, "volume": 9145.0}, {"date": "2001-05-07", "close": 2.89920252, "volume": 3071.0}, {"date": "2001-05-08", "close": 2.81161332, "volume": 24777.0}, {"date": "2001-05-09", "close": 2.8028544, "volume": 18929.0}, {"date": "2001-05-10", "close": 2.8028544, "volume": 17351.0}, {"date": "2001-05-11", "close": 3.065622, "volume": 38955.0}, {"date": "2001-05-14", "close": 3.1532112, "volume": 4567.0}, {"date": "2001-05-15", "close": 3.065622, "volume": 27708.0}, {"date": "2001-05-16", "close": 3.065622, "volume": null}, {"date": "2001-05-17", "close": 3.1094166, "volume": 13625.0}, {"date": "2001-05-18", "close": 3.1532112, "volume": 33919.0}, {"date": "2001-05-21", "close": 3.3283896, "volume": 35946.0}, {"date": "2001-05-22", "close": 3.3283896, "volume": 31293.0}, {"date": "2001-05-23", "close": 3.3283896, "volume": 23494.0}, {"date": "2001-05-24", "close": 3.30211284, "volume": 20041.0}, {"date": "2001-05-25", "close": 3.284595, "volume": 3471.0}, {"date": "2001-05-28", "close": 3.3283896, "volume": 2283.0}, {"date": "2001-05-29", "close": 3.3283896, "volume": 26165.0}, {"date": "2001-05-30", "close": 3.31963068, "volume": 36296.0}, {"date": "2001-05-31", "close": 3.3283896, "volume": 19032.0}, {"date": "2001-06-01", "close": 3.2408004, "volume": 103913.0}, {"date": "2001-06-04", "close": 3.22328256, "volume": 14111.0}, {"date": "2001-06-05", "close": 3.18824688, "volume": 21254.0}, {"date": "2001-06-06", "close": 3.2408004, "volume": 2302.0}, {"date": "2001-06-07", "close": 3.17948796, "volume": 9608.0}, {"date": "2001-06-08", "close": 3.2408004, "volume": 2724.0}, {"date": "2001-06-12", "close": 3.284595, "volume": 26846.0}, {"date": "2001-06-13", "close": 3.3283896, "volume": 47446.0}, {"date": "2001-06-14", "close": 3.3283896, "volume": 20550.0}, {"date": "2001-06-15", "close": 3.284595, "volume": 25311.0}, {"date": "2001-06-18", "close": 3.31963068, "volume": 10846.0}, {"date": "2001-06-19", "close": 3.31963068, "volume": 17033.0}, {"date": "2001-06-20", "close": 3.3283896, "volume": 68942.0}, {"date": "2001-06-21", "close": 3.34590744, "volume": 1550.0}, {"date": "2001-06-22", "close": 3.503568, "volume": 90520.0}, {"date": "2001-06-25", "close": 3.4597734, "volume": 25745.0}, {"date": "2001-06-26", "close": 3.4597734, "volume": 20421.0}, {"date": "2001-06-27", "close": 3.4159788, "volume": 35807.0}, {"date": "2001-06-28", "close": 3.2408004, "volume": 27094.0}, {"date": "2001-06-29", "close": 3.284595, "volume": 21637.0}, {"date": "2001-07-02", "close": 3.3721842, "volume": 7665.0}, {"date": "2001-07-03", "close": 3.3721842, "volume": 8889.0}, {"date": "2001-07-04", "close": 3.36342528, "volume": 74340.0}, {"date": "2001-07-05", "close": 3.3721842, "volume": 5708.0}, {"date": "2001-07-06", "close": 3.3721842, "volume": 7535.0}, {"date": "2001-07-09", "close": 3.3283896, "volume": 5126.0}, {"date": "2001-07-10", "close": 3.3283896, "volume": 17411.0}, {"date": "2001-07-11", "close": 3.3283896, "volume": 5790.0}, {"date": "2001-07-12", "close": 3.3721842, "volume": 11678.0}, {"date": "2001-07-13", "close": 3.3721842, "volume": 11988.0}, {"date": "2001-07-16", "close": 3.3721842, "volume": 1457.0}, {"date": "2001-07-17", "close": 3.4159788, "volume": 2414.0}, {"date": "2001-07-18", "close": 3.503568, "volume": 571.0}, {"date": "2001-07-19", "close": 3.4597734, "volume": 11915.0}, {"date": "2001-07-20", "close": 3.45101448, "volume": 7078.0}, {"date": "2001-07-23", "close": 3.4159788, "volume": 20451.0}, {"date": "2001-07-24", "close": 3.4597734, "volume": 14956.0}, {"date": "2001-07-25", "close": 3.43349664, "volume": 16962.0}, {"date": "2001-07-26", "close": 3.45101448, "volume": 4567.0}, {"date": "2001-07-27", "close": 3.43349664, "volume": 6935.0}, {"date": "2001-07-30", "close": 3.43349664, "volume": 2569.0}, {"date": "2001-07-31", "close": 3.43349664, "volume": 10275.0}, {"date": "2001-08-01", "close": 3.43349664, "volume": 15710.0}, {"date": "2001-08-02", "close": 3.4597734, "volume": 5937.0}, {"date": "2001-08-03", "close": 3.4597734, "volume": 16840.0}, {"date": "2001-08-06", "close": 3.45101448, "volume": 2283.0}, {"date": "2001-08-07", "close": 3.44225556, "volume": 11417.0}, {"date": "2001-08-08", "close": 3.4159788, "volume": 5728.0}, {"date": "2001-08-09", "close": 3.4159788, "volume": 11227.0}, {"date": "2001-08-10", "close": 3.4159788, "volume": 2283.0}, {"date": "2001-08-13", "close": 3.3721842, "volume": 11155.0}, {"date": "2001-08-14", "close": 3.2408004, "volume": 33383.0}, {"date": "2001-08-15", "close": 3.2408004, "volume": 8033.0}, {"date": "2001-08-16", "close": 3.2408004, "volume": 17764.0}, {"date": "2001-08-17", "close": 3.2408004, "volume": 10844.0}, {"date": "2001-08-20", "close": 3.1532112, "volume": 17267.0}, {"date": "2001-08-21", "close": 3.1094166, "volume": 7649.0}, {"date": "2001-08-22", "close": 3.10065768, "volume": 23894.0}, {"date": "2001-08-23", "close": 3.065622, "volume": 8977.0}, {"date": "2001-08-24", "close": 3.12693444, "volume": 24631.0}, {"date": "2001-08-27", "close": 3.1094166, "volume": 12262.0}, {"date": "2001-08-28", "close": 3.065622, "volume": 16599.0}, {"date": "2001-08-29", "close": 3.1094166, "volume": 7144.0}, {"date": "2001-08-30", "close": 3.1094166, "volume": 9612.0}, {"date": "2001-08-31", "close": 3.10065768, "volume": 23509.0}, {"date": "2001-09-03", "close": 3.1094166, "volume": 10275.0}, {"date": "2001-09-04", "close": 3.1970058, "volume": 12471.0}, {"date": "2001-09-05", "close": 3.4159788, "volume": 41738.0}, {"date": "2001-09-06", "close": 3.48605016, "volume": 63475.0}, {"date": "2001-09-10", "close": 3.36342528, "volume": 28582.0}, {"date": "2001-09-11", "close": 3.3721842, "volume": 10275.0}, {"date": "2001-09-12", "close": 3.29335392, "volume": 7250.0}, {"date": "2001-09-13", "close": 3.2408004, "volume": 15436.0}, {"date": "2001-09-14", "close": 3.1532112, "volume": 7078.0}, {"date": "2001-09-17", "close": 3.0218274, "volume": 31008.0}, {"date": "2001-09-18", "close": 3.065622, "volume": 36854.0}, {"date": "2001-09-19", "close": 3.1094166, "volume": 18197.0}, {"date": "2001-09-20", "close": 3.03058632, "volume": 7450.0}, {"date": "2001-09-21", "close": 3.065622, "volume": 21419.0}, {"date": "2001-09-24", "close": 3.0218274, "volume": 31895.0}, {"date": "2001-09-25", "close": 3.0218274, "volume": null}, {"date": "2001-09-26", "close": 3.3721842, "volume": 47951.0}, {"date": "2001-09-27", "close": 3.4597734, "volume": 17709.0}, {"date": "2001-09-28", "close": 3.47729124, "volume": 38682.0}, {"date": "2001-10-01", "close": 3.48605016, "volume": 685.0}, {"date": "2001-10-02", "close": 3.48605016, "volume": 10711.0}, {"date": "2001-10-03", "close": 3.4159788, "volume": 24763.0}, {"date": "2001-10-04", "close": 3.4159788, "volume": 23465.0}, {"date": "2001-10-05", "close": 3.4597734, "volume": 48468.0}, {"date": "2001-10-08", "close": 3.49480908, "volume": 22341.0}, {"date": "2001-10-09", "close": 3.52108584, "volume": 24546.0}, {"date": "2001-10-10", "close": 3.52108584, "volume": 53083.0}, {"date": "2001-10-11", "close": 3.55612152, "volume": 16021.0}, {"date": "2001-10-12", "close": 3.57363936, "volume": 56131.0}, {"date": "2001-10-15", "close": 3.57363936, "volume": 69092.0}, {"date": "2001-10-16", "close": 3.5911572, "volume": 13854.0}, {"date": "2001-10-17", "close": 3.5911572, "volume": 29684.0}, {"date": "2001-10-18", "close": 3.55612152, "volume": 39606.0}, {"date": "2001-10-19", "close": 3.36342528, "volume": 2876.0}, {"date": "2001-10-22", "close": 3.4597734, "volume": 24204.0}, {"date": "2001-10-23", "close": 3.53860368, "volume": 5138.0}, {"date": "2001-10-24", "close": 3.4159788, "volume": 1142.0}, {"date": "2001-10-25", "close": 3.503568, "volume": 7649.0}, {"date": "2001-10-26", "close": 3.47729124, "volume": 7935.0}, {"date": "2001-10-29", "close": 3.4597734, "volume": 2291.0}, {"date": "2001-10-30", "close": 3.39846096, "volume": 33764.0}, {"date": "2001-10-31", "close": 3.3721842, "volume": 4110.0}, {"date": "2001-11-01", "close": 3.34590744, "volume": 8090.0}, {"date": "2001-11-02", "close": 3.52108584, "volume": 61766.0}, {"date": "2001-11-05", "close": 3.61743396, "volume": 19894.0}, {"date": "2001-11-06", "close": 3.5911572, "volume": 6622.0}, {"date": "2001-11-07", "close": 3.5473626, "volume": 153019.0}, {"date": "2001-11-08", "close": 3.58239828, "volume": 31397.0}, {"date": "2001-11-09", "close": 3.58239828, "volume": 2827.0}, {"date": "2001-11-12", "close": 3.58239828, "volume": 13700.0}, {"date": "2001-11-13", "close": 3.5911572, "volume": 81789.0}, {"date": "2001-11-14", "close": 3.5473626, "volume": 3325.0}, {"date": "2001-11-15", "close": 3.52984476, "volume": 25768.0}, {"date": "2001-11-16", "close": 3.5911572, "volume": 1142.0}, {"date": "2001-11-19", "close": 3.5473626, "volume": 5023.0}, {"date": "2001-11-20", "close": 3.503568, "volume": 29764.0}, {"date": "2001-11-21", "close": 3.48605016, "volume": 12722.0}, {"date": "2001-11-22", "close": 3.5911572, "volume": 21667.0}, {"date": "2001-11-26", "close": 3.5911572, "volume": 8563.0}, {"date": "2001-11-27", "close": 3.5911572, "volume": 23405.0}, {"date": "2001-11-28", "close": 3.5473626, "volume": 21639.0}, {"date": "2001-11-29", "close": 3.62619288, "volume": 42635.0}, {"date": "2001-11-30", "close": 3.6349518, "volume": 18548.0}, {"date": "2001-12-03", "close": 3.5473626, "volume": 89149.0}, {"date": "2001-12-04", "close": 3.5473626, "volume": 45999.0}, {"date": "2001-12-05", "close": 3.5911572, "volume": 253974.0}, {"date": "2001-12-06", "close": 3.6349518, "volume": 25534.0}, {"date": "2001-12-07", "close": 3.6349518, "volume": 63902.0}, {"date": "2001-12-10", "close": 3.6349518, "volume": 28725.0}, {"date": "2001-12-11", "close": 3.5911572, "volume": 41316.0}, {"date": "2001-12-12", "close": 3.5911572, "volume": 74210.0}, {"date": "2001-12-13", "close": 3.6349518, "volume": 7496.0}, {"date": "2001-12-14", "close": 3.59991612, "volume": 16212.0}, {"date": "2001-12-17", "close": 3.5911572, "volume": 8942.0}, {"date": "2001-12-18", "close": 3.5911572, "volume": 22229.0}, {"date": "2001-12-19", "close": 3.59991612, "volume": 78361.0}, {"date": "2001-12-20", "close": 3.5911572, "volume": 42243.0}, {"date": "2001-12-21", "close": 3.6349518, "volume": 40004.0}, {"date": "2001-12-24", "close": 3.60867504, "volume": 19409.0}, {"date": "2001-12-27", "close": 3.65246964, "volume": 16136.0}, {"date": "2001-12-28", "close": 3.722541, "volume": 9668.0}, {"date": "2001-12-31", "close": 3.722541, "volume": 6336.0}, {"date": "2002-01-02", "close": 3.722541, "volume": 42243.0}, {"date": "2002-01-03", "close": 3.722541, "volume": 32424.0}, {"date": "2002-01-04", "close": 3.74881776, "volume": 24090.0}, {"date": "2002-01-07", "close": 3.8101302, "volume": 135994.0}, {"date": "2002-01-08", "close": 3.8101302, "volume": 64563.0}, {"date": "2002-01-09", "close": 3.79261236, "volume": 66504.0}, {"date": "2002-01-10", "close": 3.7663356, "volume": 40416.0}, {"date": "2002-01-11", "close": 3.7663356, "volume": 49093.0}, {"date": "2002-01-14", "close": 3.8101302, "volume": 93790.0}, {"date": "2002-01-15", "close": 3.83640696, "volume": 64277.0}, {"date": "2002-01-16", "close": 3.8539248, "volume": 67474.0}, {"date": "2002-01-17", "close": 3.97654968, "volume": 51244.0}, {"date": "2002-01-18", "close": 4.0291032, "volume": 1309915.0}, {"date": "2002-01-21", "close": 4.0728978, "volume": 102938.0}, {"date": "2002-01-22", "close": 4.09041564, "volume": 633143.0}, {"date": "2002-01-23", "close": 4.14296916, "volume": 1813131.0}, {"date": "2002-01-24", "close": 4.4670492, "volume": 84001.0}, {"date": "2002-01-25", "close": 4.4232546, "volume": 316934.0}, {"date": "2002-01-29", "close": 4.598433, "volume": 693713.0}, {"date": "2002-01-30", "close": 4.5108438, "volume": 442379.0}, {"date": "2002-01-31", "close": 4.4670492, "volume": 1024206.0}, {"date": "2002-02-01", "close": 4.48456704, "volume": 44462.0}, {"date": "2002-02-04", "close": 4.5108438, "volume": 89234.0}, {"date": "2002-02-05", "close": 4.52836164, "volume": 452562.0}, {"date": "2002-02-06", "close": 4.5546384, "volume": 207338.0}, {"date": "2002-02-07", "close": 4.09041564, "volume": 440700.0}, {"date": "2002-02-08", "close": 3.91523724, "volume": 433890.0}, {"date": "2002-02-11", "close": 3.503568, "volume": 95048.0}, {"date": "2002-02-12", "close": 3.36342528, "volume": 702276.0}, {"date": "2002-02-13", "close": 3.31087176, "volume": 658661.0}, {"date": "2002-02-14", "close": 3.284595, "volume": 86814.0}, {"date": "2002-02-15", "close": 3.3283896, "volume": 405920.0}, {"date": "2002-02-18", "close": 3.31963068, "volume": 47472.0}, {"date": "2002-02-19", "close": 3.27583608, "volume": 420698.0}, {"date": "2002-02-20", "close": 3.31963068, "volume": 28055.0}, {"date": "2002-02-21", "close": 3.27583608, "volume": 24484.0}, {"date": "2002-02-22", "close": 3.284595, "volume": 35621.0}, {"date": "2002-02-25", "close": 3.284595, "volume": 623399.0}, {"date": "2002-02-26", "close": 3.284595, "volume": 106037.0}, {"date": "2002-02-27", "close": 3.284595, "volume": 122677.0}, {"date": "2002-02-28", "close": 3.284595, "volume": 298763.0}, {"date": "2002-03-04", "close": 3.26707716, "volume": 11417.0}, {"date": "2002-03-05", "close": 3.2408004, "volume": 12376.0}, {"date": "2002-03-06", "close": 3.1970058, "volume": 19180.0}, {"date": "2002-03-07", "close": 3.065622, "volume": 138251.0}, {"date": "2002-03-08", "close": 3.12693444, "volume": 156354.0}, {"date": "2002-03-11", "close": 3.25831824, "volume": 667071.0}, {"date": "2002-03-12", "close": 3.25831824, "volume": 68230.0}, {"date": "2002-03-13", "close": 3.2408004, "volume": 16505.0}, {"date": "2002-03-14", "close": 3.284595, "volume": 309505.0}, {"date": "2002-03-15", "close": 3.3283896, "volume": 1578784.0}, {"date": "2002-03-18", "close": 3.4597734, "volume": 88206.0}, {"date": "2002-03-19", "close": 3.4597734, "volume": 24427.0}, {"date": "2002-03-20", "close": 3.4159788, "volume": 3425.0}, {"date": "2002-03-21", "close": 3.43349664, "volume": 6767.0}, {"date": "2002-03-22", "close": 3.4597734, "volume": 17494.0}, {"date": "2002-03-25", "close": 3.48605016, "volume": 36136.0}, {"date": "2002-03-26", "close": 3.49480908, "volume": 29518.0}, {"date": "2002-03-27", "close": 3.43349664, "volume": 70220.0}, {"date": "2002-03-28", "close": 3.29335392, "volume": 24904.0}, {"date": "2002-04-02", "close": 3.284595, "volume": 30622.0}, {"date": "2002-04-03", "close": 3.284595, "volume": 4567.0}, {"date": "2002-04-04", "close": 3.2408004, "volume": 32424.0}, {"date": "2002-04-05", "close": 3.2408004, "volume": 16827.0}, {"date": "2002-04-08", "close": 3.25831824, "volume": 8563.0}, {"date": "2002-04-10", "close": 3.284595, "volume": 37162.0}, {"date": "2002-04-11", "close": 3.3721842, "volume": 10357.0}, {"date": "2002-04-12", "close": 3.27583608, "volume": 5138.0}, {"date": "2002-04-15", "close": 3.284595, "volume": 42450.0}, {"date": "2002-04-16", "close": 3.1532112, "volume": 14352.0}, {"date": "2002-04-17", "close": 3.17948796, "volume": 11089.0}, {"date": "2002-04-18", "close": 3.17948796, "volume": 21603.0}, {"date": "2002-04-19", "close": 3.17948796, "volume": 22336.0}, {"date": "2002-04-22", "close": 3.17072904, "volume": 15771.0}, {"date": "2002-04-23", "close": 3.20576472, "volume": 13700.0}, {"date": "2002-04-24", "close": 3.25831824, "volume": 15840.0}, {"date": "2002-04-26", "close": 3.2408004, "volume": 35240.0}, {"date": "2002-04-29", "close": 3.20576472, "volume": 24828.0}, {"date": "2002-04-30", "close": 3.1094166, "volume": 3825.0}, {"date": "2002-05-01", "close": 3.1094166, "volume": 71927.0}, {"date": "2002-05-02", "close": 3.065622, "volume": 24147.0}, {"date": "2002-05-03", "close": 3.0218274, "volume": 18096.0}, {"date": "2002-05-06", "close": 3.0218274, "volume": 18344.0}, {"date": "2002-05-07", "close": 3.0218274, "volume": 56135.0}, {"date": "2002-05-08", "close": 2.9780328, "volume": 2195.0}, {"date": "2002-05-09", "close": 2.9780328, "volume": 56304.0}, {"date": "2002-05-10", "close": 3.09189876, "volume": 28411.0}, {"date": "2002-05-13", "close": 3.18824688, "volume": 15171.0}, {"date": "2002-05-14", "close": 3.1532112, "volume": 52953.0}, {"date": "2002-05-15", "close": 3.1532112, "volume": 57199.0}, {"date": "2002-05-16", "close": 3.1532112, "volume": 137303.0}, {"date": "2002-05-17", "close": 3.1532112, "volume": 82559.0}, {"date": "2002-05-20", "close": 3.1532112, "volume": 16402.0}, {"date": "2002-05-22", "close": 3.1532112, "volume": 40287.0}, {"date": "2002-05-23", "close": 3.1532112, "volume": 28244.0}, {"date": "2002-05-24", "close": 3.1532112, "volume": 31802.0}, {"date": "2002-05-27", "close": 3.16197012, "volume": 21692.0}, {"date": "2002-05-28", "close": 3.1532112, "volume": 400734.0}, {"date": "2002-05-29", "close": 3.16197012, "volume": 9134.0}, {"date": "2002-05-30", "close": 3.13569336, "volume": 19457.0}, {"date": "2002-05-31", "close": 3.1532112, "volume": 33239.0}, {"date": "2002-06-03", "close": 3.12693444, "volume": 5823.0}, {"date": "2002-06-04", "close": 3.065622, "volume": 21456.0}, {"date": "2002-06-05", "close": 3.0218274, "volume": 13129.0}, {"date": "2002-06-06", "close": 3.08313984, "volume": 20094.0}, {"date": "2002-06-07", "close": 3.08313984, "volume": 21732.0}, {"date": "2002-06-11", "close": 3.065622, "volume": 60150.0}, {"date": "2002-06-12", "close": 3.0218274, "volume": 17687.0}, {"date": "2002-06-13", "close": 3.00430956, "volume": 23019.0}, {"date": "2002-06-14", "close": 3.03934524, "volume": 25898.0}, {"date": "2002-06-17", "close": 3.03058632, "volume": 37888.0}, {"date": "2002-06-18", "close": 3.0218274, "volume": 21301.0}, {"date": "2002-06-19", "close": 2.98679172, "volume": 49510.0}, {"date": "2002-06-20", "close": 3.00430956, "volume": 447483.0}, {"date": "2002-06-21", "close": 2.99555064, "volume": 91906.0}, {"date": "2002-06-24", "close": 3.01306848, "volume": 7052.0}, {"date": "2002-06-25", "close": 3.065622, "volume": 81856.0}, {"date": "2002-06-26", "close": 3.0218274, "volume": 62203.0}, {"date": "2002-06-27", "close": 3.0218274, "volume": 93341.0}, {"date": "2002-06-28", "close": 3.03934524, "volume": 25223.0}, {"date": "2002-07-01", "close": 3.0218274, "volume": 841.0}, {"date": "2002-07-02", "close": 3.03058632, "volume": 1144221.0}, {"date": "2002-07-03", "close": 3.03934524, "volume": 1370.0}, {"date": "2002-07-04", "close": 3.065622, "volume": 347087.0}, {"date": "2002-07-05", "close": 3.08313984, "volume": 12575.0}, {"date": "2002-07-08", "close": 3.08313984, "volume": 15473.0}, {"date": "2002-07-09", "close": 3.08313984, "volume": 3242.0}, {"date": "2002-07-10", "close": 3.09189876, "volume": 8507.0}, {"date": "2002-07-11", "close": 3.08313984, "volume": 2979.0}, {"date": "2002-07-15", "close": 3.08313984, "volume": 2283.0}, {"date": "2002-07-16", "close": 3.03934524, "volume": 1151902.0}, {"date": "2002-07-17", "close": 3.03934524, "volume": 573914.0}, {"date": "2002-07-18", "close": 3.03934524, "volume": 9728.0}, {"date": "2002-07-19", "close": 3.03934524, "volume": 15793.0}, {"date": "2002-07-22", "close": 2.9780328, "volume": 29855.0}, {"date": "2002-07-23", "close": 2.9780328, "volume": 15812.0}, {"date": "2002-07-24", "close": 2.9780328, "volume": 27213.0}, {"date": "2002-07-25", "close": 3.065622, "volume": 6818.0}, {"date": "2002-07-26", "close": 2.99555064, "volume": 5796.0}, {"date": "2002-07-29", "close": 3.04810416, "volume": 2266.0}, {"date": "2002-07-30", "close": 3.2408004, "volume": 79284.0}, {"date": "2002-07-31", "close": 3.2408004, "volume": 66356.0}, {"date": "2002-08-01", "close": 3.24955932, "volume": 2854.0}, {"date": "2002-08-02", "close": 3.24955932, "volume": 12762.0}, {"date": "2002-08-05", "close": 3.26707716, "volume": 5138.0}, {"date": "2002-08-06", "close": 3.29335392, "volume": 20941.0}, {"date": "2002-08-07", "close": 3.25831824, "volume": 72756.0}, {"date": "2002-08-08", "close": 3.284595, "volume": 462009.0}, {"date": "2002-08-09", "close": 3.284595, "volume": 3180.0}, {"date": "2002-08-12", "close": 3.33714852, "volume": 175290.0}, {"date": "2002-08-13", "close": 3.36342528, "volume": 1863.0}, {"date": "2002-08-14", "close": 3.4159788, "volume": 14691.0}, {"date": "2002-08-15", "close": 3.4597734, "volume": 6125.0}, {"date": "2002-08-16", "close": 3.4159788, "volume": 5480.0}, {"date": "2002-08-19", "close": 3.34590744, "volume": 12883.0}, {"date": "2002-08-20", "close": 3.43349664, "volume": 2447.0}, {"date": "2002-08-22", "close": 3.35466636, "volume": 7927.0}, {"date": "2002-08-23", "close": 3.40721988, "volume": 14922.0}, {"date": "2002-08-26", "close": 3.43349664, "volume": 11153.0}, {"date": "2002-08-27", "close": 3.4159788, "volume": 14906.0}, {"date": "2002-08-28", "close": 3.4159788, "volume": 18529.0}, {"date": "2002-08-29", "close": 3.43349664, "volume": 14140.0}, {"date": "2002-08-30", "close": 3.45101448, "volume": 10561.0}, {"date": "2002-09-02", "close": 3.39846096, "volume": 6034.0}, {"date": "2002-09-03", "close": 3.4159788, "volume": 9323.0}, {"date": "2002-09-04", "close": 3.4159788, "volume": 12181.0}, {"date": "2002-09-05", "close": 3.47729124, "volume": 76829.0}, {"date": "2002-09-06", "close": 3.4597734, "volume": 23409.0}, {"date": "2002-09-09", "close": 3.4159788, "volume": 157124.0}, {"date": "2002-09-10", "close": 3.4159788, "volume": 8563.0}, {"date": "2002-09-11", "close": 3.43349664, "volume": 4829.0}, {"date": "2002-09-12", "close": 3.44225556, "volume": 43491.0}, {"date": "2002-09-13", "close": 3.503568, "volume": 38658.0}, {"date": "2002-09-17", "close": 3.4159788, "volume": 393446.0}, {"date": "2002-09-18", "close": 3.4159788, "volume": 26716.0}, {"date": "2002-09-19", "close": 3.42473772, "volume": 10394.0}, {"date": "2002-09-20", "close": 3.42473772, "volume": 49345.0}, {"date": "2002-09-23", "close": 3.4159788, "volume": 12564.0}, {"date": "2002-09-24", "close": 3.4159788, "volume": 14727.0}, {"date": "2002-09-25", "close": 3.38094312, "volume": 391829.0}, {"date": "2002-09-26", "close": 3.38970204, "volume": 3689.0}, {"date": "2002-09-27", "close": 3.3721842, "volume": 32982.0}, {"date": "2002-09-30", "close": 3.3721842, "volume": 42243.0}, {"date": "2002-10-01", "close": 3.3721842, "volume": 1142.0}, {"date": "2002-10-02", "close": 3.3721842, "volume": 11417.0}, {"date": "2002-10-03", "close": 3.4159788, "volume": 9116.0}, {"date": "2002-10-04", "close": 3.4159788, "volume": 286238.0}, {"date": "2002-10-07", "close": 3.39846096, "volume": 3425.0}, {"date": "2002-10-08", "close": 3.39846096, "volume": 28542.0}, {"date": "2002-10-09", "close": 3.39846096, "volume": 14842.0}, {"date": "2002-10-10", "close": 3.38094312, "volume": 96058.0}, {"date": "2002-10-11", "close": 3.38094312, "volume": 16779.0}, {"date": "2002-10-14", "close": 3.3721842, "volume": 324015.0}, {"date": "2002-10-15", "close": 3.38094312, "volume": 7811.0}, {"date": "2002-10-16", "close": 3.4159788, "volume": 103394.0}, {"date": "2002-10-17", "close": 3.43349664, "volume": 5708.0}, {"date": "2002-10-18", "close": 3.4159788, "volume": 3083.0}, {"date": "2002-10-21", "close": 3.43349664, "volume": 7421.0}, {"date": "2002-10-22", "close": 3.45101448, "volume": 20094.0}, {"date": "2002-10-23", "close": 3.45101448, "volume": 4439.0}, {"date": "2002-10-24", "close": 3.503568, "volume": 545654.0}, {"date": "2002-10-25", "close": 3.51232692, "volume": 47201.0}, {"date": "2002-10-28", "close": 3.52984476, "volume": 13472.0}, {"date": "2002-10-29", "close": 3.503568, "volume": 136583.0}, {"date": "2002-10-30", "close": 3.51232692, "volume": 9075.0}, {"date": "2002-11-01", "close": 3.5473626, "volume": 12162.0}, {"date": "2002-11-04", "close": 3.5473626, "volume": 11803.0}, {"date": "2002-11-05", "close": 3.5911572, "volume": 12789.0}, {"date": "2002-11-06", "close": 3.5911572, "volume": 13700.0}, {"date": "2002-11-08", "close": 3.6787464, "volume": 8563.0}, {"date": "2002-11-11", "close": 3.6787464, "volume": 4567.0}, {"date": "2002-11-12", "close": 3.722541, "volume": 11069.0}, {"date": "2002-11-13", "close": 3.70502316, "volume": 12907.0}, {"date": "2002-11-14", "close": 3.6349518, "volume": 5594.0}, {"date": "2002-11-15", "close": 3.6787464, "volume": 11417.0}, {"date": "2002-11-18", "close": 3.60867504, "volume": 31096.0}, {"date": "2002-11-19", "close": 3.61743396, "volume": 2283.0}, {"date": "2002-11-20", "close": 3.60867504, "volume": 8488.0}, {"date": "2002-11-22", "close": 3.60867504, "volume": 22100.0}, {"date": "2002-11-25", "close": 3.60867504, "volume": 22563.0}, {"date": "2002-11-26", "close": 3.60867504, "volume": 1808.0}, {"date": "2002-11-27", "close": 3.60867504, "volume": 14255.0}, {"date": "2002-11-28", "close": 3.66122856, "volume": 24294.0}, {"date": "2002-11-29", "close": 3.66122856, "volume": 356857.0}, {"date": "2002-12-02", "close": 3.66122856, "volume": 571.0}, {"date": "2002-12-03", "close": 3.69626424, "volume": 190092.0}, {"date": "2002-12-04", "close": 3.6349518, "volume": 7992.0}, {"date": "2002-12-05", "close": 3.6349518, "volume": 12673.0}, {"date": "2002-12-06", "close": 3.6349518, "volume": 7535.0}, {"date": "2002-12-09", "close": 3.66122856, "volume": 7021.0}, {"date": "2002-12-10", "close": 3.66122856, "volume": 7992.0}, {"date": "2002-12-11", "close": 3.6787464, "volume": 7942.0}, {"date": "2002-12-12", "close": 3.6787464, "volume": 6900.0}, {"date": "2002-12-13", "close": 3.6349518, "volume": 8135.0}, {"date": "2002-12-16", "close": 3.6349518, "volume": 1028.0}, {"date": "2002-12-17", "close": 3.6349518, "volume": 17125.0}, {"date": "2002-12-18", "close": 3.66998748, "volume": 8391.0}, {"date": "2002-12-19", "close": 3.6787464, "volume": 18095.0}, {"date": "2002-12-20", "close": 3.71378208, "volume": 15185.0}, {"date": "2002-12-23", "close": 3.75757668, "volume": 9476.0}, {"date": "2002-12-24", "close": 3.7663356, "volume": 1142.0}, {"date": "2002-12-31", "close": 3.7663356, "volume": 16967.0}, {"date": "2003-01-03", "close": 3.74005884, "volume": 652.0}, {"date": "2003-01-06", "close": 3.7663356, "volume": 14076.0}, {"date": "2003-01-07", "close": 3.92399616, "volume": 12183.0}, {"date": "2003-01-08", "close": 3.8539248, "volume": 37855.0}, {"date": "2003-01-09", "close": 3.88896048, "volume": 1142.0}, {"date": "2003-01-10", "close": 3.941514, "volume": 1076617.0}, {"date": "2003-01-13", "close": 3.96779076, "volume": 642003.0}, {"date": "2003-01-14", "close": 3.96779076, "volume": 2209.0}, {"date": "2003-01-15", "close": 3.941514, "volume": 10647.0}, {"date": "2003-01-16", "close": 3.8539248, "volume": 396794.0}, {"date": "2003-01-17", "close": 3.7663356, "volume": 4567.0}, {"date": "2003-01-20", "close": 3.8101302, "volume": 15937.0}, {"date": "2003-01-21", "close": 3.8101302, "volume": 9865.0}, {"date": "2003-01-22", "close": 3.7663356, "volume": 1191.0}, {"date": "2003-01-23", "close": 3.77509452, "volume": 3197.0}, {"date": "2003-01-24", "close": 3.8101302, "volume": 31804.0}, {"date": "2003-01-28", "close": 3.78385344, "volume": 12730.0}, {"date": "2003-01-29", "close": 3.8101302, "volume": 8474.0}, {"date": "2003-01-30", "close": 3.78385344, "volume": 24680.0}, {"date": "2003-01-31", "close": 3.78385344, "volume": 22606.0}, {"date": "2003-02-03", "close": 3.78385344, "volume": 1321.0}, {"date": "2003-02-04", "close": 3.74005884, "volume": 16212.0}, {"date": "2003-02-05", "close": 3.74005884, "volume": 229035.0}, {"date": "2003-02-06", "close": 3.81888912, "volume": 15425.0}, {"date": "2003-02-07", "close": 3.81888912, "volume": 2700.0}, {"date": "2003-02-10", "close": 3.83640696, "volume": 39135.0}, {"date": "2003-02-11", "close": 3.83640696, "volume": 30738.0}, {"date": "2003-02-12", "close": 3.8539248, "volume": 27919.0}, {"date": "2003-02-13", "close": 3.78385344, "volume": 2283.0}, {"date": "2003-02-14", "close": 3.7663356, "volume": 15575.0}, {"date": "2003-02-17", "close": 3.7663356, "volume": 8317.0}, {"date": "2003-02-18", "close": 3.7663356, "volume": 1142.0}, {"date": "2003-02-19", "close": 3.8539248, "volume": 162763.0}, {"date": "2003-02-20", "close": 3.8101302, "volume": 296840.0}, {"date": "2003-02-21", "close": 3.84516588, "volume": 29684.0}, {"date": "2003-02-24", "close": 3.8101302, "volume": 99556.0}, {"date": "2003-02-25", "close": 3.82764804, "volume": 73361.0}, {"date": "2003-02-26", "close": 3.8101302, "volume": 11611.0}, {"date": "2003-02-27", "close": 3.8101302, "volume": 7992.0}, {"date": "2003-02-28", "close": 3.81888912, "volume": 3059.0}, {"date": "2003-03-03", "close": 3.8101302, "volume": 7787.0}, {"date": "2003-03-04", "close": 3.8539248, "volume": 12917.0}, {"date": "2003-03-05", "close": 3.8539248, "volume": 9451.0}, {"date": "2003-03-06", "close": 3.8977194, "volume": 45180.0}, {"date": "2003-03-07", "close": 3.88020156, "volume": 52632.0}, {"date": "2003-03-10", "close": 3.88020156, "volume": 287395.0}, {"date": "2003-03-11", "close": 3.93275508, "volume": 21368.0}, {"date": "2003-03-12", "close": 3.8539248, "volume": 18872.0}, {"date": "2003-03-14", "close": 3.68750532, "volume": 29070.0}, {"date": "2003-03-17", "close": 3.6787464, "volume": 3618.0}, {"date": "2003-03-18", "close": 3.7663356, "volume": 49426.0}, {"date": "2003-03-20", "close": 3.7663356, "volume": 1553.0}, {"date": "2003-03-21", "close": 3.7663356, "volume": 1062.0}, {"date": "2003-03-25", "close": 3.7663356, "volume": 2959.0}, {"date": "2003-03-26", "close": 3.82764804, "volume": 9978.0}, {"date": "2003-03-27", "close": 3.7663356, "volume": 1713.0}, {"date": "2003-03-28", "close": 3.7663356, "volume": 18218.0}, {"date": "2003-03-31", "close": 3.78385344, "volume": 1794.0}, {"date": "2003-04-01", "close": 3.8101302, "volume": 4567.0}, {"date": "2003-04-02", "close": 3.8101302, "volume": 481511.0}, {"date": "2003-04-07", "close": 3.88896048, "volume": 8895.0}, {"date": "2003-04-08", "close": 3.87144264, "volume": 15369.0}, {"date": "2003-04-09", "close": 3.81888912, "volume": 15143.0}, {"date": "2003-04-10", "close": 3.81888912, "volume": 5708.0}, {"date": "2003-04-11", "close": 3.8539248, "volume": 7838.0}, {"date": "2003-04-14", "close": 3.8539248, "volume": 18471.0}, {"date": "2003-04-15", "close": 3.8977194, "volume": 8788.0}, {"date": "2003-04-16", "close": 3.88020156, "volume": 75.0}, {"date": "2003-04-17", "close": 3.84516588, "volume": 5118.0}, {"date": "2003-04-22", "close": 3.8539248, "volume": 1161.0}, {"date": "2003-04-23", "close": 3.8539248, "volume": 2968.0}, {"date": "2003-04-24", "close": 3.8977194, "volume": 9998.0}, {"date": "2003-04-28", "close": 3.941514, "volume": 2854.0}, {"date": "2003-04-29", "close": 3.8977194, "volume": 1142.0}, {"date": "2003-04-30", "close": 3.941514, "volume": 4567.0}, {"date": "2003-05-01", "close": 3.9853086, "volume": 5708.0}, {"date": "2003-05-02", "close": 4.09917456, "volume": 14557.0}, {"date": "2003-05-05", "close": 4.1166924, "volume": 4803.0}, {"date": "2003-05-06", "close": 4.0728978, "volume": 8305.0}, {"date": "2003-05-07", "close": 3.941514, "volume": 3421.0}, {"date": "2003-05-08", "close": 3.941514, "volume": 8713.0}, {"date": "2003-05-12", "close": 4.0291032, "volume": 1418.0}, {"date": "2003-05-13", "close": 4.0728978, "volume": 3381.0}, {"date": "2003-05-14", "close": 4.0728978, "volume": 2120.0}, {"date": "2003-05-15", "close": 4.0291032, "volume": 4459.0}, {"date": "2003-05-16", "close": 4.0291032, "volume": 7528.0}, {"date": "2003-05-19", "close": 4.0291032, "volume": 2946.0}, {"date": "2003-05-20", "close": 3.9853086, "volume": 6817.0}, {"date": "2003-05-22", "close": 4.0291032, "volume": 13282.0}, {"date": "2003-05-23", "close": 4.0728978, "volume": 7992.0}, {"date": "2003-05-26", "close": 4.0291032, "volume": 14909.0}, {"date": "2003-05-27", "close": 4.10793348, "volume": 6566.0}, {"date": "2003-05-28", "close": 4.1166924, "volume": 125264.0}, {"date": "2003-05-29", "close": 4.1166924, "volume": 4700.0}, {"date": "2003-05-30", "close": 4.160487, "volume": 14956.0}, {"date": "2003-06-02", "close": 4.23055836, "volume": 5777.0}, {"date": "2003-06-03", "close": 4.30062972, "volume": 8905.0}, {"date": "2003-06-04", "close": 4.28311188, "volume": 1206.0}, {"date": "2003-06-05", "close": 4.3356654, "volume": 66936.0}, {"date": "2003-06-06", "close": 4.41449568, "volume": 274076.0}, {"date": "2003-06-10", "close": 4.4232546, "volume": 4920.0}, {"date": "2003-06-11", "close": 4.37946, "volume": 7772.0}, {"date": "2003-06-12", "close": 4.4232546, "volume": 243286.0}, {"date": "2003-06-13", "close": 4.4232546, "volume": 98671.0}, {"date": "2003-06-16", "close": 4.30062972, "volume": 13564.0}, {"date": "2003-06-17", "close": 4.40573676, "volume": 13068.0}, {"date": "2003-06-18", "close": 4.3356654, "volume": 16848.0}, {"date": "2003-06-19", "close": 4.34442432, "volume": 3011.0}, {"date": "2003-06-20", "close": 4.37946, "volume": 16366.0}, {"date": "2003-06-23", "close": 4.37946, "volume": 6451.0}, {"date": "2003-06-24", "close": 4.34442432, "volume": 28414.0}, {"date": "2003-06-25", "close": 4.36194216, "volume": 2804.0}, {"date": "2003-06-26", "close": 4.36194216, "volume": 21418.0}, {"date": "2003-06-27", "close": 4.37946, "volume": 26939.0}, {"date": "2003-07-01", "close": 4.3356654, "volume": 131098.0}, {"date": "2003-07-02", "close": 4.30938864, "volume": 292951.0}, {"date": "2003-07-03", "close": 4.3356654, "volume": 190180.0}, {"date": "2003-07-04", "close": 4.37946, "volume": 15441.0}, {"date": "2003-07-07", "close": 4.35318324, "volume": 9798.0}, {"date": "2003-07-08", "close": 4.37946, "volume": 5260.0}, {"date": "2003-07-09", "close": 4.3356654, "volume": 12273.0}, {"date": "2003-07-10", "close": 4.3356654, "volume": 51690.0}, {"date": "2003-07-11", "close": 4.45829028, "volume": 13012.0}, {"date": "2003-07-14", "close": 4.37946, "volume": 15690.0}, {"date": "2003-07-15", "close": 4.5108438, "volume": 21365.0}, {"date": "2003-07-16", "close": 4.5546384, "volume": 32066.0}, {"date": "2003-07-17", "close": 4.6422276, "volume": 9164.0}, {"date": "2003-07-18", "close": 4.7298168, "volume": 31996.0}, {"date": "2003-07-21", "close": 4.598433, "volume": 8148.0}, {"date": "2003-07-22", "close": 4.7298168, "volume": 17607.0}, {"date": "2003-07-23", "close": 4.76485248, "volume": 150018.0}, {"date": "2003-07-24", "close": 4.6860222, "volume": 202205.0}, {"date": "2003-07-25", "close": 4.72105788, "volume": 491332.0}, {"date": "2003-07-28", "close": 4.74733464, "volume": 3760.0}, {"date": "2003-07-29", "close": 4.79988816, "volume": 11170.0}, {"date": "2003-07-30", "close": 4.79988816, "volume": 4424.0}, {"date": "2003-07-31", "close": 4.79988816, "volume": 13453.0}, {"date": "2003-08-01", "close": 4.92251304, "volume": 40002.0}, {"date": "2003-08-04", "close": 4.817406, "volume": 30265.0}, {"date": "2003-08-05", "close": 4.87871844, "volume": 9409.0}, {"date": "2003-08-06", "close": 4.87871844, "volume": 20632.0}, {"date": "2003-08-07", "close": 4.89623628, "volume": 23587.0}, {"date": "2003-08-08", "close": 4.9049952, "volume": 24964.0}, {"date": "2003-08-11", "close": 4.94003088, "volume": 6578.0}, {"date": "2003-08-12", "close": 4.9049952, "volume": 6501.0}, {"date": "2003-08-13", "close": 4.8612006, "volume": 993.0}, {"date": "2003-08-14", "close": 4.9049952, "volume": 8654.0}, {"date": "2003-08-15", "close": 4.9049952, "volume": 8139.0}, {"date": "2003-08-18", "close": 4.88747736, "volume": 2142.0}, {"date": "2003-08-19", "close": 4.88747736, "volume": 31559.0}, {"date": "2003-08-20", "close": 4.87871844, "volume": 4991.0}, {"date": "2003-08-21", "close": 4.87871844, "volume": 19945.0}, {"date": "2003-08-22", "close": 4.84368276, "volume": 7963.0}, {"date": "2003-08-25", "close": 4.9049952, "volume": 4601.0}, {"date": "2003-08-26", "close": 4.94003088, "volume": 4396.0}, {"date": "2003-08-27", "close": 4.93127196, "volume": 3073.0}, {"date": "2003-08-28", "close": 4.92251304, "volume": 11182.0}, {"date": "2003-08-29", "close": 4.97506656, "volume": 11533.0}, {"date": "2003-09-01", "close": 4.9925844, "volume": 11645.0}, {"date": "2003-09-02", "close": 5.0801736, "volume": 16479.0}, {"date": "2003-09-03", "close": 5.07141468, "volume": 74105.0}, {"date": "2003-09-04", "close": 5.06265576, "volume": 18749.0}, {"date": "2003-09-05", "close": 5.07141468, "volume": 214967.0}, {"date": "2003-09-08", "close": 4.87871844, "volume": 9191.0}, {"date": "2003-09-09", "close": 4.89623628, "volume": 5539.0}, {"date": "2003-09-10", "close": 4.817406, "volume": 282391.0}, {"date": "2003-09-11", "close": 4.98382548, "volume": 35593.0}, {"date": "2003-09-12", "close": 4.94003088, "volume": 74661.0}, {"date": "2003-09-15", "close": 4.9049952, "volume": 19264.0}, {"date": "2003-09-16", "close": 4.8612006, "volume": 129812.0}, {"date": "2003-09-17", "close": 4.87871844, "volume": 13700.0}, {"date": "2003-09-18", "close": 4.86995952, "volume": 580225.0}, {"date": "2003-09-19", "close": 4.8612006, "volume": 205490.0}, {"date": "2003-09-22", "close": 4.75609356, "volume": 275018.0}, {"date": "2003-09-23", "close": 4.9049952, "volume": 8702.0}, {"date": "2003-09-24", "close": 4.9487898, "volume": 16142.0}, {"date": "2003-09-25", "close": 4.94003088, "volume": 400.0}, {"date": "2003-09-26", "close": 4.94003088, "volume": 14996.0}, {"date": "2003-09-29", "close": 4.9049952, "volume": 7307.0}, {"date": "2003-09-30", "close": 4.94003088, "volume": 33922.0}, {"date": "2003-10-01", "close": 4.93127196, "volume": 6396.0}, {"date": "2003-10-02", "close": 4.93127196, "volume": 136889.0}, {"date": "2003-10-03", "close": 4.9049952, "volume": 7497.0}, {"date": "2003-10-06", "close": 4.93127196, "volume": 9958.0}, {"date": "2003-10-07", "close": 4.92251304, "volume": 12600.0}, {"date": "2003-10-08", "close": 4.88747736, "volume": 21350.0}, {"date": "2003-10-09", "close": 4.7736114, "volume": 3825.0}, {"date": "2003-10-10", "close": 4.817406, "volume": 11817.0}, {"date": "2003-10-13", "close": 4.6860222, "volume": 13608.0}, {"date": "2003-10-14", "close": 4.78237032, "volume": 34021.0}, {"date": "2003-10-15", "close": 4.817406, "volume": 69002.0}, {"date": "2003-10-16", "close": 4.8612006, "volume": 389.0}, {"date": "2003-10-17", "close": 4.9049952, "volume": 254326.0}, {"date": "2003-10-20", "close": 4.9049952, "volume": 16897.0}, {"date": "2003-10-21", "close": 4.9049952, "volume": 14842.0}, {"date": "2003-10-22", "close": 4.9049952, "volume": 31266.0}, {"date": "2003-10-23", "close": 4.9049952, "volume": 22820.0}, {"date": "2003-10-24", "close": 4.9049952, "volume": 3711.0}, {"date": "2003-10-27", "close": 4.86995952, "volume": 12559.0}, {"date": "2003-10-28", "close": 4.9049952, "volume": 10508.0}, {"date": "2003-10-29", "close": 4.8612006, "volume": 6298.0}, {"date": "2003-10-30", "close": 4.8612006, "volume": 11674.0}, {"date": "2003-11-03", "close": 4.9049952, "volume": 63250.0}, {"date": "2003-11-04", "close": 4.9049952, "volume": 13240.0}, {"date": "2003-11-05", "close": 4.9049952, "volume": 41615.0}, {"date": "2003-11-06", "close": 4.9049952, "volume": 52232.0}, {"date": "2003-11-07", "close": 4.9049952, "volume": 33806.0}, {"date": "2003-11-10", "close": 4.9049952, "volume": 11790.0}, {"date": "2003-11-11", "close": 4.88747736, "volume": 32346.0}, {"date": "2003-11-12", "close": 4.9049952, "volume": 28599.0}, {"date": "2003-11-13", "close": 4.88747736, "volume": 31932.0}, {"date": "2003-11-14", "close": 4.88747736, "volume": 1142.0}, {"date": "2003-11-17", "close": 4.9049952, "volume": 8294.0}, {"date": "2003-11-18", "close": 4.9049952, "volume": 74220.0}, {"date": "2003-11-19", "close": 4.88747736, "volume": 4567.0}, {"date": "2003-11-20", "close": 4.88747736, "volume": 12867.0}, {"date": "2003-11-21", "close": 4.87871844, "volume": 8533.0}, {"date": "2003-11-24", "close": 4.8612006, "volume": 59002.0}, {"date": "2003-11-25", "close": 4.817406, "volume": 10305.0}, {"date": "2003-11-26", "close": 4.86995952, "volume": 4498.0}, {"date": "2003-11-27", "close": 4.8612006, "volume": 46147.0}, {"date": "2003-11-28", "close": 4.8612006, "volume": 7292.0}, {"date": "2003-12-01", "close": 4.817406, "volume": 2058.0}, {"date": "2003-12-02", "close": 4.8612006, "volume": 17579.0}, {"date": "2003-12-03", "close": 4.817406, "volume": 2914.0}, {"date": "2003-12-04", "close": 4.817406, "volume": 5363.0}, {"date": "2003-12-05", "close": 4.817406, "volume": 11417.0}, {"date": "2003-12-08", "close": 4.8612006, "volume": 345248.0}, {"date": "2003-12-09", "close": 4.8612006, "volume": 27761.0}, {"date": "2003-12-10", "close": 4.83492384, "volume": 2022.0}, {"date": "2003-12-11", "close": 4.83492384, "volume": 1747.0}, {"date": "2003-12-12", "close": 4.8612006, "volume": 8565.0}, {"date": "2003-12-15", "close": 4.8612006, "volume": 5486.0}, {"date": "2003-12-16", "close": 4.8612006, "volume": 24.0}, {"date": "2003-12-17", "close": 4.88747736, "volume": 1560.0}, {"date": "2003-12-18", "close": 4.8612006, "volume": 13430.0}, {"date": "2003-12-19", "close": 4.817406, "volume": 24090.0}, {"date": "2003-12-22", "close": 4.8612006, "volume": 2743.0}, {"date": "2003-12-23", "close": 4.88747736, "volume": 3370.0}, {"date": "2003-12-24", "close": 4.9049952, "volume": 4231.0}, {"date": "2003-12-29", "close": 4.9049952, "volume": 683.0}, {"date": "2003-12-31", "close": 4.9049952, "volume": 39230.0}, {"date": "2004-01-05", "close": 4.9049952, "volume": 16078.0}, {"date": "2004-01-06", "close": 4.9049952, "volume": 4247.0}, {"date": "2004-01-07", "close": 4.9049952, "volume": 2738.0}, {"date": "2004-01-08", "close": 4.9049952, "volume": 42235.0}, {"date": "2004-01-09", "close": 4.9049952, "volume": 11874.0}, {"date": "2004-01-12", "close": 4.89623628, "volume": 8540.0}, {"date": "2004-01-13", "close": 4.87871844, "volume": 70263.0}, {"date": "2004-01-14", "close": 4.86995952, "volume": 13709.0}, {"date": "2004-01-15", "close": 4.84368276, "volume": 1924.0}, {"date": "2004-01-16", "close": 4.88747736, "volume": 8015.0}, {"date": "2004-01-19", "close": 4.85244168, "volume": 13578.0}, {"date": "2004-01-20", "close": 4.88747736, "volume": 6665.0}, {"date": "2004-01-21", "close": 4.9925844, "volume": 117338.0}, {"date": "2004-01-22", "close": 5.06265576, "volume": 75580.0}, {"date": "2004-01-23", "close": 5.1239682, "volume": 51490.0}, {"date": "2004-01-27", "close": 5.20279848, "volume": 25585.0}, {"date": "2004-01-28", "close": 5.2991466, "volume": 60473.0}, {"date": "2004-01-29", "close": 5.29038768, "volume": 54890.0}, {"date": "2004-01-30", "close": 5.32542336, "volume": 136892.0}, {"date": "2004-02-02", "close": 5.4305304, "volume": 79426.0}, {"date": "2004-02-03", "close": 5.43928932, "volume": 44581.0}, {"date": "2004-02-04", "close": 5.4305304, "volume": 24915.0}, {"date": "2004-02-05", "close": 5.3429412, "volume": 24744.0}, {"date": "2004-02-06", "close": 5.36921796, "volume": 38220.0}, {"date": "2004-02-09", "close": 5.3867358, "volume": 143719.0}, {"date": "2004-02-10", "close": 5.42177148, "volume": 19329.0}, {"date": "2004-02-11", "close": 5.42177148, "volume": 4279.0}, {"date": "2004-02-12", "close": 5.50060176, "volume": 58949.0}, {"date": "2004-02-13", "close": 5.5181196, "volume": 7316.0}, {"date": "2004-02-16", "close": 5.5181196, "volume": 34494.0}, {"date": "2004-02-17", "close": 5.48308392, "volume": 19417.0}, {"date": "2004-02-18", "close": 5.5181196, "volume": 23976.0}, {"date": "2004-02-19", "close": 5.53563744, "volume": 7052.0}, {"date": "2004-02-20", "close": 5.5181196, "volume": 4875.0}, {"date": "2004-02-23", "close": 5.53563744, "volume": 6178.0}, {"date": "2004-02-24", "close": 5.5181196, "volume": 39227.0}, {"date": "2004-02-25", "close": 5.48308392, "volume": 8140.0}, {"date": "2004-02-26", "close": 5.4305304, "volume": 17047.0}, {"date": "2004-02-27", "close": 5.474325, "volume": 12707.0}, {"date": "2004-03-01", "close": 5.52687852, "volume": 682983.0}, {"date": "2004-03-02", "close": 5.5619142, "volume": 157709.0}, {"date": "2004-03-03", "close": 5.5619142, "volume": 190732.0}, {"date": "2004-03-04", "close": 5.6057088, "volume": 11956.0}, {"date": "2004-03-05", "close": 5.693298, "volume": 3164.0}, {"date": "2004-03-08", "close": 5.65826232, "volume": 19668.0}, {"date": "2004-03-09", "close": 5.693298, "volume": 14409.0}, {"date": "2004-03-10", "close": 5.693298, "volume": 14570.0}, {"date": "2004-03-12", "close": 5.5619142, "volume": 13129.0}, {"date": "2004-03-15", "close": 5.4305304, "volume": 3368.0}, {"date": "2004-03-16", "close": 5.474325, "volume": 14688.0}, {"date": "2004-03-17", "close": 5.4305304, "volume": 48979.0}, {"date": "2004-03-18", "close": 5.4305304, "volume": 5708.0}, {"date": "2004-03-19", "close": 5.42177148, "volume": 1142.0}, {"date": "2004-03-22", "close": 5.1677628, "volume": 15413.0}, {"date": "2004-03-23", "close": 5.1677628, "volume": 7842.0}, {"date": "2004-03-24", "close": 5.255352, "volume": 26720.0}, {"date": "2004-03-25", "close": 5.255352, "volume": 767.0}, {"date": "2004-03-26", "close": 5.27286984, "volume": 3363.0}, {"date": "2004-03-29", "close": 5.26411092, "volume": 9434.0}, {"date": "2004-03-30", "close": 5.26411092, "volume": 1142.0}, {"date": "2004-04-01", "close": 5.36921796, "volume": 28446.0}, {"date": "2004-04-02", "close": 5.36921796, "volume": 12589.0}, {"date": "2004-04-05", "close": 5.36045904, "volume": 31967.0}, {"date": "2004-04-06", "close": 5.27286984, "volume": 10732.0}, {"date": "2004-04-07", "close": 5.3429412, "volume": 6850.0}, {"date": "2004-04-08", "close": 5.29038768, "volume": 23431.0}, {"date": "2004-04-13", "close": 5.29038768, "volume": 21262.0}, {"date": "2004-04-14", "close": 5.255352, "volume": 7192.0}, {"date": "2004-04-15", "close": 5.255352, "volume": 52666.0}, {"date": "2004-04-16", "close": 5.255352, "volume": 21772.0}, {"date": "2004-04-19", "close": 5.255352, "volume": 16269.0}, {"date": "2004-04-20", "close": 5.255352, "volume": 2055.0}, {"date": "2004-04-21", "close": 5.17652172, "volume": 696344.0}, {"date": "2004-04-22", "close": 5.2115574, "volume": 13401.0}, {"date": "2004-04-23", "close": 5.23783416, "volume": 3747.0}, {"date": "2004-04-27", "close": 5.2115574, "volume": 18152.0}, {"date": "2004-04-28", "close": 5.1677628, "volume": 13752.0}, {"date": "2004-04-29", "close": 5.255352, "volume": 82630.0}, {"date": "2004-04-30", "close": 5.26411092, "volume": 156058.0}, {"date": "2004-05-03", "close": 5.255352, "volume": 173437.0}, {"date": "2004-05-04", "close": 5.2115574, "volume": 2046.0}, {"date": "2004-05-05", "close": 5.1677628, "volume": 3957.0}, {"date": "2004-05-06", "close": 5.1677628, "volume": 4343.0}, {"date": "2004-05-07", "close": 4.8612006, "volume": 6165.0}, {"date": "2004-05-10", "close": 4.95754872, "volume": 4858.0}, {"date": "2004-05-11", "close": 4.9925844, "volume": 85280.0}, {"date": "2004-05-12", "close": 4.9487898, "volume": 13532.0}, {"date": "2004-05-13", "close": 4.9049952, "volume": 1256.0}, {"date": "2004-05-14", "close": 4.9049952, "volume": 4567.0}, {"date": "2004-05-17", "close": 4.91375412, "volume": 488.0}, {"date": "2004-05-18", "close": 4.8612006, "volume": 25295.0}, {"date": "2004-05-19", "close": 4.9049952, "volume": 47562.0}, {"date": "2004-05-20", "close": 4.9487898, "volume": 6914.0}, {"date": "2004-05-21", "close": 4.94003088, "volume": 19939.0}, {"date": "2004-05-24", "close": 4.9487898, "volume": 58620.0}, {"date": "2004-05-25", "close": 4.93127196, "volume": 156549.0}, {"date": "2004-05-26", "close": 4.93127196, "volume": 5651.0}, {"date": "2004-05-27", "close": 4.9487898, "volume": 5777.0}, {"date": "2004-05-28", "close": 4.9487898, "volume": 4909.0}, {"date": "2004-06-01", "close": 4.9487898, "volume": 16555.0}, {"date": "2004-06-02", "close": 4.9925844, "volume": 10434.0}, {"date": "2004-06-03", "close": 4.9925844, "volume": 25793.0}, {"date": "2004-06-04", "close": 5.036379, "volume": 9952.0}, {"date": "2004-06-07", "close": 5.036379, "volume": 21689.0}, {"date": "2004-06-08", "close": 5.036379, "volume": 11417.0}, {"date": "2004-06-09", "close": 4.9925844, "volume": 15196.0}, {"date": "2004-06-10", "close": 5.036379, "volume": 17125.0}, {"date": "2004-06-11", "close": 5.036379, "volume": 6898.0}, {"date": "2004-06-15", "close": 4.98382548, "volume": 3996.0}, {"date": "2004-06-16", "close": 4.97506656, "volume": 24397.0}, {"date": "2004-06-17", "close": 4.9487898, "volume": 12011.0}, {"date": "2004-06-18", "close": 4.9487898, "volume": 24199.0}, {"date": "2004-06-21", "close": 4.94003088, "volume": 15396.0}, {"date": "2004-06-22", "close": 4.9049952, "volume": 14377.0}, {"date": "2004-06-23", "close": 4.91375412, "volume": 166208.0}, {"date": "2004-06-24", "close": 4.9049952, "volume": 25704.0}, {"date": "2004-06-25", "close": 4.9049952, "volume": 11406.0}, {"date": "2004-06-28", "close": 4.91375412, "volume": 20127.0}, {"date": "2004-06-29", "close": 4.86995952, "volume": 15242.0}, {"date": "2004-06-30", "close": 5.01010224, "volume": 140090.0}, {"date": "2004-07-01", "close": 5.01010224, "volume": 5476.0}, {"date": "2004-07-02", "close": 5.01010224, "volume": 14460.0}, {"date": "2004-07-05", "close": 4.9925844, "volume": 8220.0}, {"date": "2004-07-06", "close": 4.97506656, "volume": 50352.0}, {"date": "2004-07-07", "close": 5.00134332, "volume": 4393.0}, {"date": "2004-07-08", "close": 4.9925844, "volume": 18678.0}, {"date": "2004-07-09", "close": 4.95754872, "volume": 30692.0}, {"date": "2004-07-12", "close": 4.95754872, "volume": 1249.0}, {"date": "2004-07-13", "close": 5.00134332, "volume": 7421.0}, {"date": "2004-07-14", "close": 5.036379, "volume": 5927.0}, {"date": "2004-07-15", "close": 5.11520928, "volume": 6497.0}, {"date": "2004-07-16", "close": 5.15900388, "volume": 6194.0}, {"date": "2004-07-19", "close": 5.1677628, "volume": 6043.0}, {"date": "2004-07-20", "close": 5.22907524, "volume": 5600.0}, {"date": "2004-07-21", "close": 5.2115574, "volume": 4655.0}, {"date": "2004-07-22", "close": 5.22031632, "volume": 14635.0}, {"date": "2004-07-23", "close": 5.255352, "volume": 44928.0}, {"date": "2004-07-26", "close": 5.2115574, "volume": 22996.0}, {"date": "2004-07-27", "close": 5.24659308, "volume": 4167.0}, {"date": "2004-07-28", "close": 5.24659308, "volume": 480.0}, {"date": "2004-07-29", "close": 5.24659308, "volume": 3425.0}, {"date": "2004-07-30", "close": 5.23783416, "volume": 3051.0}, {"date": "2004-08-02", "close": 5.255352, "volume": 19867.0}, {"date": "2004-08-03", "close": 5.30790552, "volume": 5262.0}, {"date": "2004-08-04", "close": 5.255352, "volume": 22834.0}, {"date": "2004-08-05", "close": 5.255352, "volume": 10464.0}, {"date": "2004-08-06", "close": 5.23783416, "volume": 126411.0}, {"date": "2004-08-09", "close": 5.2991466, "volume": 8409.0}, {"date": "2004-08-10", "close": 5.2991466, "volume": 5256.0}, {"date": "2004-08-11", "close": 5.2991466, "volume": 6681.0}, {"date": "2004-08-12", "close": 5.2991466, "volume": 2614.0}, {"date": "2004-08-13", "close": 5.32542336, "volume": 22546.0}, {"date": "2004-08-16", "close": 5.2991466, "volume": 9659.0}, {"date": "2004-08-17", "close": 5.22031632, "volume": 17369.0}, {"date": "2004-08-18", "close": 5.1677628, "volume": 9716.0}, {"date": "2004-08-19", "close": 5.1677628, "volume": 1256.0}, {"date": "2004-08-20", "close": 5.18528064, "volume": 3071.0}, {"date": "2004-08-23", "close": 5.2115574, "volume": 1484.0}, {"date": "2004-08-24", "close": 5.2991466, "volume": 5138.0}, {"date": "2004-08-25", "close": 5.2991466, "volume": 17025.0}, {"date": "2004-08-26", "close": 5.255352, "volume": 5670.0}, {"date": "2004-08-27", "close": 5.43928932, "volume": 22363.0}, {"date": "2004-08-30", "close": 5.5181196, "volume": 17500.0}, {"date": "2004-08-31", "close": 5.44804824, "volume": 11838.0}, {"date": "2004-09-01", "close": 5.5619142, "volume": 39384.0}, {"date": "2004-09-02", "close": 5.6495034, "volume": 22973.0}, {"date": "2004-09-03", "close": 5.6495034, "volume": 16959.0}, {"date": "2004-09-06", "close": 5.6057088, "volume": 29103.0}, {"date": "2004-09-07", "close": 5.5619142, "volume": 47594.0}, {"date": "2004-09-08", "close": 5.5619142, "volume": 37567.0}, {"date": "2004-09-09", "close": 5.59694988, "volume": 4567.0}, {"date": "2004-09-10", "close": 5.6057088, "volume": 13696.0}, {"date": "2004-09-13", "close": 5.65826232, "volume": 91.0}, {"date": "2004-09-14", "close": 5.7808872, "volume": 50074.0}, {"date": "2004-09-15", "close": 6.0436548, "volume": 76472.0}, {"date": "2004-09-16", "close": 5.9998602, "volume": 30407.0}, {"date": "2004-09-17", "close": 5.98234236, "volume": 37098.0}, {"date": "2004-09-20", "close": 5.8684764, "volume": 10571.0}, {"date": "2004-09-21", "close": 5.8684764, "volume": 26204.0}, {"date": "2004-09-22", "close": 5.84219964, "volume": 12873.0}, {"date": "2004-09-23", "close": 5.85971748, "volume": 66856.0}, {"date": "2004-09-24", "close": 5.84219964, "volume": 14043.0}, {"date": "2004-09-27", "close": 5.75461044, "volume": 4816.0}, {"date": "2004-09-28", "close": 5.6057088, "volume": 12879.0}, {"date": "2004-09-29", "close": 5.693298, "volume": 35742.0}, {"date": "2004-09-30", "close": 5.7370926, "volume": 20291.0}, {"date": "2004-10-01", "close": 5.7808872, "volume": 51296.0}, {"date": "2004-10-04", "close": 5.74585152, "volume": 249.0}, {"date": "2004-10-05", "close": 5.7808872, "volume": 43863.0}, {"date": "2004-10-06", "close": 5.7808872, "volume": 44872.0}, {"date": "2004-10-07", "close": 5.7808872, "volume": 7058.0}, {"date": "2004-10-08", "close": 5.8684764, "volume": 21752.0}, {"date": "2004-10-11", "close": 5.912271, "volume": 95561.0}, {"date": "2004-10-12", "close": 5.912271, "volume": 10074.0}, {"date": "2004-10-13", "close": 5.98234236, "volume": 14716.0}, {"date": "2004-10-14", "close": 5.9560656, "volume": 12885.0}, {"date": "2004-10-15", "close": 5.9560656, "volume": 49538.0}, {"date": "2004-10-18", "close": 6.12248508, "volume": 4044.0}, {"date": "2004-10-19", "close": 6.09620832, "volume": 24113.0}, {"date": "2004-10-20", "close": 6.11372616, "volume": 16223.0}, {"date": "2004-10-21", "close": 6.05241372, "volume": 4544.0}, {"date": "2004-10-22", "close": 6.131244, "volume": 4464.0}, {"date": "2004-10-25", "close": 6.131244, "volume": 6278.0}, {"date": "2004-10-26", "close": 6.46408296, "volume": 11874.0}, {"date": "2004-10-27", "close": 6.56919, "volume": 12470.0}, {"date": "2004-10-28", "close": 6.5253954, "volume": 9704.0}, {"date": "2004-10-29", "close": 6.4378062, "volume": 1516.0}, {"date": "2004-11-01", "close": 6.42028836, "volume": 9276.0}, {"date": "2004-11-02", "close": 6.3064224, "volume": 10130.0}, {"date": "2004-11-03", "close": 6.1750386, "volume": 34707.0}, {"date": "2004-11-04", "close": 6.2626278, "volume": 3393.0}, {"date": "2004-11-05", "close": 6.29766348, "volume": 34191.0}, {"date": "2004-11-08", "close": 6.28014564, "volume": 17683.0}, {"date": "2004-11-09", "close": 6.3064224, "volume": 10521.0}, {"date": "2004-11-10", "close": 6.3940116, "volume": 6213.0}, {"date": "2004-11-11", "close": 6.35897592, "volume": 51413.0}, {"date": "2004-11-12", "close": 6.33269916, "volume": 4535.0}, {"date": "2004-11-15", "close": 6.31518132, "volume": 10614.0}, {"date": "2004-11-16", "close": 6.350217, "volume": 198865.0}, {"date": "2004-11-17", "close": 6.350217, "volume": 26254.0}, {"date": "2004-11-18", "close": 6.33269916, "volume": 21431.0}, {"date": "2004-11-19", "close": 6.350217, "volume": 14557.0}, {"date": "2004-11-22", "close": 6.34145808, "volume": 24718.0}, {"date": "2004-11-23", "close": 6.37649376, "volume": 2257.0}, {"date": "2004-11-24", "close": 6.4378062, "volume": 143512.0}, {"date": "2004-11-25", "close": 6.4816008, "volume": 30506.0}, {"date": "2004-11-26", "close": 6.42028836, "volume": 13010.0}, {"date": "2004-11-29", "close": 6.42028836, "volume": 3014.0}, {"date": "2004-11-30", "close": 6.41152944, "volume": 17652.0}, {"date": "2004-12-01", "close": 6.3940116, "volume": 13744.0}, {"date": "2004-12-02", "close": 6.5253954, "volume": 16311.0}, {"date": "2004-12-03", "close": 6.6129846, "volume": 11545.0}, {"date": "2004-12-06", "close": 6.62174352, "volume": 28379.0}, {"date": "2004-12-07", "close": 6.7443684, "volume": 6679.0}, {"date": "2004-12-08", "close": 6.7005738, "volume": 20034.0}, {"date": "2004-12-09", "close": 6.62174352, "volume": 23576.0}, {"date": "2004-12-10", "close": 6.6129846, "volume": 1798.0}, {"date": "2004-12-13", "close": 6.7005738, "volume": 7307.0}, {"date": "2004-12-14", "close": 6.6129846, "volume": 34903.0}, {"date": "2004-12-15", "close": 6.64802028, "volume": 39739.0}, {"date": "2004-12-16", "close": 6.64802028, "volume": 20496.0}, {"date": "2004-12-17", "close": 6.68305596, "volume": 5882.0}, {"date": "2004-12-20", "close": 6.6567792, "volume": 23067.0}, {"date": "2004-12-21", "close": 6.6567792, "volume": 8329.0}, {"date": "2004-12-22", "close": 6.6567792, "volume": 11786.0}, {"date": "2004-12-23", "close": 6.7005738, "volume": 6892.0}, {"date": "2004-12-24", "close": 6.72685056, "volume": 196.0}, {"date": "2004-12-29", "close": 6.7005738, "volume": 1995.0}, {"date": "2004-12-30", "close": 6.82319868, "volume": 29335.0}, {"date": "2004-12-31", "close": 6.8319576, "volume": 1233.0}, {"date": "2005-01-04", "close": 6.8319576, "volume": 10228.0}, {"date": "2005-01-05", "close": 6.80568084, "volume": 29334.0}, {"date": "2005-01-07", "close": 6.73560948, "volume": 10789.0}, {"date": "2005-01-10", "close": 6.68305596, "volume": 3473.0}, {"date": "2005-01-11", "close": 6.788163, "volume": 12876.0}, {"date": "2005-01-12", "close": 6.7443684, "volume": 9587.0}, {"date": "2005-01-13", "close": 6.67429704, "volume": 1473.0}, {"date": "2005-01-14", "close": 6.62174352, "volume": 4219.0}, {"date": "2005-01-17", "close": 6.66553812, "volume": 1560.0}, {"date": "2005-01-18", "close": 6.77064516, "volume": 5529.0}, {"date": "2005-01-19", "close": 6.68305596, "volume": 10389.0}, {"date": "2005-01-20", "close": 6.68305596, "volume": 228.0}, {"date": "2005-01-21", "close": 6.7443684, "volume": 1710.0}, {"date": "2005-01-24", "close": 6.64802028, "volume": 11645.0}, {"date": "2005-01-25", "close": 6.6567792, "volume": 11134.0}, {"date": "2005-01-27", "close": 6.6567792, "volume": 16822.0}, {"date": "2005-01-28", "close": 6.131244, "volume": 189302.0}, {"date": "2005-01-31", "close": 6.131244, "volume": 136818.0}, {"date": "2005-02-01", "close": 6.2188332, "volume": 60342.0}, {"date": "2005-02-02", "close": 6.14000292, "volume": 74730.0}, {"date": "2005-02-03", "close": 6.131244, "volume": 223762.0}, {"date": "2005-02-04", "close": 6.14000292, "volume": 13454.0}, {"date": "2005-02-07", "close": 6.14000292, "volume": 10018.0}, {"date": "2005-02-08", "close": 6.12248508, "volume": 17552.0}, {"date": "2005-02-09", "close": 6.2188332, "volume": 51026.0}, {"date": "2005-02-10", "close": 6.131244, "volume": 22483.0}, {"date": "2005-02-11", "close": 6.131244, "volume": 14271.0}, {"date": "2005-02-14", "close": 6.18379752, "volume": 11645.0}, {"date": "2005-02-15", "close": 6.2626278, "volume": 24642.0}, {"date": "2005-02-16", "close": 6.3064224, "volume": 9146.0}, {"date": "2005-02-17", "close": 6.3064224, "volume": 3047.0}, {"date": "2005-02-18", "close": 6.2188332, "volume": 31756.0}, {"date": "2005-02-21", "close": 6.20131536, "volume": 23136.0}, {"date": "2005-02-22", "close": 6.2626278, "volume": 8950.0}, {"date": "2005-02-23", "close": 6.23635104, "volume": 1490.0}, {"date": "2005-02-24", "close": 6.3064224, "volume": 14842.0}, {"date": "2005-02-25", "close": 6.25386888, "volume": 2635.0}, {"date": "2005-02-28", "close": 6.3940116, "volume": 19784.0}, {"date": "2005-03-01", "close": 6.18379752, "volume": 16654.0}, {"date": "2005-03-02", "close": 6.2188332, "volume": 4995.0}, {"date": "2005-03-03", "close": 6.28014564, "volume": 14724.0}, {"date": "2005-03-04", "close": 6.2188332, "volume": 12953.0}, {"date": "2005-03-07", "close": 6.2188332, "volume": 78973.0}, {"date": "2005-03-08", "close": 6.2188332, "volume": 27433.0}, {"date": "2005-03-09", "close": 6.0874494, "volume": 15024.0}, {"date": "2005-03-10", "close": 6.1750386, "volume": 31462.0}, {"date": "2005-03-11", "close": 6.2188332, "volume": 8202.0}, {"date": "2005-03-14", "close": 6.1750386, "volume": 11726.0}, {"date": "2005-03-15", "close": 5.8246818, "volume": 17468.0}, {"date": "2005-03-16", "close": 5.97358344, "volume": 2654.0}, {"date": "2005-03-17", "close": 5.80716396, "volume": 2740.0}, {"date": "2005-03-18", "close": 5.7808872, "volume": 10275.0}, {"date": "2005-03-21", "close": 5.70205692, "volume": 15984.0}, {"date": "2005-03-22", "close": 5.6057088, "volume": 18366.0}, {"date": "2005-03-23", "close": 5.6057088, "volume": 24140.0}, {"date": "2005-03-24", "close": 5.6057088, "volume": 1107.0}, {"date": "2005-03-29", "close": 5.5181196, "volume": 10264.0}, {"date": "2005-03-30", "close": 5.5181196, "volume": 4110.0}, {"date": "2005-03-31", "close": 5.5181196, "volume": 14106.0}, {"date": "2005-04-01", "close": 5.45680716, "volume": 13700.0}, {"date": "2005-04-04", "close": 5.255352, "volume": 2283.0}, {"date": "2005-04-05", "close": 5.3429412, "volume": 8103.0}, {"date": "2005-04-06", "close": 5.3867358, "volume": 26001.0}, {"date": "2005-04-07", "close": 5.61446772, "volume": 14557.0}, {"date": "2005-04-08", "close": 5.4305304, "volume": 3500.0}, {"date": "2005-04-11", "close": 5.50936068, "volume": 5639.0}, {"date": "2005-04-12", "close": 5.4305304, "volume": 4118.0}, {"date": "2005-04-13", "close": 5.55315528, "volume": 22027.0}, {"date": "2005-04-14", "close": 5.58819096, "volume": 3601.0}, {"date": "2005-04-15", "close": 5.58819096, "volume": 9573.0}, {"date": "2005-04-18", "close": 5.5181196, "volume": 36495.0}, {"date": "2005-04-19", "close": 5.5181196, "volume": 14389.0}, {"date": "2005-04-20", "close": 5.58819096, "volume": 3715.0}, {"date": "2005-04-21", "close": 5.58819096, "volume": 1713.0}, {"date": "2005-04-26", "close": 5.2991466, "volume": 34486.0}, {"date": "2005-04-27", "close": 5.2115574, "volume": 10620.0}, {"date": "2005-04-28", "close": 4.9049952, "volume": 11721.0}, {"date": "2005-04-29", "close": 4.6860222, "volume": 15053.0}, {"date": "2005-05-02", "close": 4.598433, "volume": 8776.0}, {"date": "2005-05-03", "close": 4.2918708, "volume": 12919.0}, {"date": "2005-05-04", "close": 4.6860222, "volume": 45649.0}, {"date": "2005-05-05", "close": 4.598433, "volume": 28220.0}, {"date": "2005-05-06", "close": 4.56339732, "volume": 23124.0}, {"date": "2005-05-09", "close": 4.5546384, "volume": 5357.0}, {"date": "2005-05-10", "close": 4.5546384, "volume": 21619.0}, {"date": "2005-05-11", "close": 4.598433, "volume": 19259.0}, {"date": "2005-05-12", "close": 4.6860222, "volume": 19082.0}, {"date": "2005-05-13", "close": 4.6860222, "volume": 30369.0}, {"date": "2005-05-16", "close": 4.5546384, "volume": 5023.0}, {"date": "2005-05-17", "close": 4.6422276, "volume": 10225.0}, {"date": "2005-05-18", "close": 4.6422276, "volume": 17582.0}, {"date": "2005-05-19", "close": 4.6422276, "volume": 47247.0}, {"date": "2005-05-20", "close": 5.23783416, "volume": 12540.0}, {"date": "2005-05-23", "close": 5.2115574, "volume": 17125.0}, {"date": "2005-05-24", "close": 5.10645036, "volume": 2259.0}, {"date": "2005-05-25", "close": 5.255352, "volume": 39948.0}, {"date": "2005-05-26", "close": 5.2115574, "volume": 36060.0}, {"date": "2005-05-27", "close": 5.2115574, "volume": 18438.0}, {"date": "2005-05-30", "close": 5.2115574, "volume": 8338.0}, {"date": "2005-05-31", "close": 5.3867358, "volume": 8791.0}, {"date": "2005-06-02", "close": 5.1677628, "volume": 7421.0}, {"date": "2005-06-03", "close": 5.23783416, "volume": 114.0}, {"date": "2005-06-06", "close": 5.2115574, "volume": 11500.0}, {"date": "2005-06-07", "close": 5.5181196, "volume": 20461.0}, {"date": "2005-06-08", "close": 5.62322664, "volume": 18039.0}, {"date": "2005-06-09", "close": 5.693298, "volume": 23013.0}, {"date": "2005-06-10", "close": 5.693298, "volume": 24705.0}, {"date": "2005-06-14", "close": 5.68453908, "volume": 61115.0}, {"date": "2005-06-15", "close": 5.64074448, "volume": 63403.0}, {"date": "2005-06-16", "close": 5.57943204, "volume": 27438.0}, {"date": "2005-06-17", "close": 5.5181196, "volume": 112074.0}, {"date": "2005-06-20", "close": 5.2991466, "volume": 64049.0}, {"date": "2005-06-21", "close": 5.2991466, "volume": 33635.0}, {"date": "2005-06-22", "close": 5.1239682, "volume": 30720.0}, {"date": "2005-06-23", "close": 5.18528064, "volume": 52647.0}, {"date": "2005-06-24", "close": 5.0801736, "volume": 15335.0}, {"date": "2005-06-27", "close": 5.14148604, "volume": 20584.0}, {"date": "2005-06-28", "close": 5.17652172, "volume": 3425.0}, {"date": "2005-06-29", "close": 5.1239682, "volume": 17436.0}, {"date": "2005-06-30", "close": 5.0801736, "volume": 24957.0}, {"date": "2005-07-01", "close": 5.0801736, "volume": 5576.0}, {"date": "2005-07-04", "close": 4.9925844, "volume": 10703.0}, {"date": "2005-07-05", "close": 5.0801736, "volume": 13604.0}, {"date": "2005-07-06", "close": 5.0801736, "volume": 12781.0}, {"date": "2005-07-07", "close": 5.14148604, "volume": 5159.0}, {"date": "2005-07-08", "close": 5.0801736, "volume": 1908.0}, {"date": "2005-07-11", "close": 5.08893252, "volume": 23088.0}, {"date": "2005-07-12", "close": 5.1677628, "volume": 4447.0}, {"date": "2005-07-13", "close": 5.0801736, "volume": 86567.0}, {"date": "2005-07-14", "close": 5.0801736, "volume": 1713.0}, {"date": "2005-07-15", "close": 5.00134332, "volume": 9570.0}, {"date": "2005-07-18", "close": 4.82616492, "volume": 4922.0}, {"date": "2005-07-19", "close": 4.92251304, "volume": 6884.0}, {"date": "2005-07-20", "close": 4.89623628, "volume": 2104.0}, {"date": "2005-07-21", "close": 4.89623628, "volume": 3425.0}, {"date": "2005-07-22", "close": 4.9049952, "volume": 17853.0}, {"date": "2005-07-25", "close": 4.91375412, "volume": 32723.0}, {"date": "2005-07-26", "close": 4.9049952, "volume": 12909.0}, {"date": "2005-07-27", "close": 4.91375412, "volume": 685.0}, {"date": "2005-07-28", "close": 4.91375412, "volume": 5984.0}, {"date": "2005-07-29", "close": 4.9925844, "volume": 18477.0}, {"date": "2005-08-01", "close": 5.02762008, "volume": 23843.0}, {"date": "2005-08-02", "close": 5.08893252, "volume": 836.0}, {"date": "2005-08-03", "close": 5.05389684, "volume": 8677.0}, {"date": "2005-08-04", "close": 5.08893252, "volume": 9510.0}, {"date": "2005-08-05", "close": 4.9487898, "volume": 2316.0}, {"date": "2005-08-08", "close": 4.9049952, "volume": 6777.0}, {"date": "2005-08-09", "close": 4.9487898, "volume": 11645.0}, {"date": "2005-08-10", "close": 4.9049952, "volume": 23633.0}, {"date": "2005-08-11", "close": 4.9487898, "volume": 7992.0}, {"date": "2005-08-12", "close": 4.93127196, "volume": 5238.0}, {"date": "2005-08-15", "close": 4.9049952, "volume": 24696.0}, {"date": "2005-08-16", "close": 4.9487898, "volume": 21916.0}, {"date": "2005-08-17", "close": 4.8612006, "volume": 26879.0}, {"date": "2005-08-18", "close": 4.83492384, "volume": 15980.0}, {"date": "2005-08-19", "close": 4.79988816, "volume": 33683.0}, {"date": "2005-08-22", "close": 4.8612006, "volume": 12663.0}, {"date": "2005-08-23", "close": 4.9487898, "volume": 18410.0}, {"date": "2005-08-24", "close": 5.036379, "volume": 7346.0}, {"date": "2005-08-25", "close": 5.08893252, "volume": 9548.0}, {"date": "2005-08-26", "close": 5.3429412, "volume": 137939.0}, {"date": "2005-08-29", "close": 5.3429412, "volume": 17800.0}, {"date": "2005-08-30", "close": 5.255352, "volume": 22184.0}, {"date": "2005-08-31", "close": 5.255352, "volume": 39380.0}, {"date": "2005-09-01", "close": 5.255352, "volume": 13501.0}, {"date": "2005-09-02", "close": 5.2991466, "volume": 15166.0}, {"date": "2005-09-05", "close": 5.255352, "volume": 58185.0}, {"date": "2005-09-06", "close": 5.07141468, "volume": 18072.0}, {"date": "2005-09-07", "close": 5.07141468, "volume": 10674.0}, {"date": "2005-09-08", "close": 5.1239682, "volume": 30398.0}, {"date": "2005-09-09", "close": 5.1239682, "volume": 314.0}, {"date": "2005-09-12", "close": 5.15900388, "volume": 5332.0}, {"date": "2005-09-13", "close": 5.1239682, "volume": 9147.0}, {"date": "2005-09-14", "close": 5.1239682, "volume": 1700.0}, {"date": "2005-09-15", "close": 5.20279848, "volume": 10220.0}, {"date": "2005-09-16", "close": 5.09769144, "volume": 6922.0}, {"date": "2005-09-19", "close": 5.09769144, "volume": 4551.0}, {"date": "2005-09-20", "close": 5.10645036, "volume": 3386.0}, {"date": "2005-09-21", "close": 5.10645036, "volume": 2616.0}, {"date": "2005-09-22", "close": 5.15024496, "volume": 1872.0}, {"date": "2005-09-23", "close": 5.15024496, "volume": 9655.0}, {"date": "2005-09-26", "close": 5.1677628, "volume": 6850.0}, {"date": "2005-09-27", "close": 5.1677628, "volume": 6279.0}, {"date": "2005-09-28", "close": 5.17652172, "volume": 24666.0}, {"date": "2005-09-29", "close": 5.1677628, "volume": 8254.0}, {"date": "2005-09-30", "close": 5.1677628, "volume": 12135.0}, {"date": "2005-10-03", "close": 5.15024496, "volume": 6658.0}, {"date": "2005-10-04", "close": 5.13272712, "volume": 2070.0}, {"date": "2005-10-05", "close": 5.15900388, "volume": 7110.0}, {"date": "2005-10-06", "close": 5.1239682, "volume": 9643.0}, {"date": "2005-10-07", "close": 4.9925844, "volume": 16357.0}, {"date": "2005-10-10", "close": 5.036379, "volume": 9577.0}, {"date": "2005-10-11", "close": 5.036379, "volume": 2822.0}, {"date": "2005-10-12", "close": 5.036379, "volume": 685.0}, {"date": "2005-10-13", "close": 4.9925844, "volume": 38275.0}, {"date": "2005-10-14", "close": 4.9925844, "volume": 3129.0}, {"date": "2005-10-17", "close": 4.9049952, "volume": 7672.0}, {"date": "2005-10-19", "close": 4.80864708, "volume": 14019.0}, {"date": "2005-10-21", "close": 4.82616492, "volume": 20823.0}, {"date": "2005-10-24", "close": 4.817406, "volume": 70319.0}, {"date": "2005-10-25", "close": 4.817406, "volume": 4974.0}, {"date": "2005-10-26", "close": 4.8612006, "volume": 30706.0}, {"date": "2005-10-27", "close": 4.8612006, "volume": 4485.0}, {"date": "2005-10-28", "close": 4.89623628, "volume": 68547.0}, {"date": "2005-10-31", "close": 4.9487898, "volume": 14472.0}, {"date": "2005-11-01", "close": 4.83492384, "volume": 18833.0}, {"date": "2005-11-03", "close": 4.83492384, "volume": 3605.0}, {"date": "2005-11-07", "close": 4.817406, "volume": 7421.0}, {"date": "2005-11-08", "close": 4.9049952, "volume": 11406.0}, {"date": "2005-11-09", "close": 4.8612006, "volume": 13209.0}, {"date": "2005-11-10", "close": 4.86995952, "volume": 12903.0}, {"date": "2005-11-11", "close": 4.9487898, "volume": 14139.0}, {"date": "2005-11-14", "close": 4.87871844, "volume": 13785.0}, {"date": "2005-11-15", "close": 4.92251304, "volume": 4567.0}, {"date": "2005-11-16", "close": 5.09769144, "volume": 11807.0}, {"date": "2005-11-17", "close": 5.09769144, "volume": 1557.0}, {"date": "2005-11-18", "close": 5.24659308, "volume": 25918.0}, {"date": "2005-11-21", "close": 5.22031632, "volume": 5273.0}, {"date": "2005-11-22", "close": 5.27286984, "volume": 50849.0}, {"date": "2005-11-23", "close": 5.255352, "volume": 13318.0}, {"date": "2005-11-24", "close": 5.255352, "volume": 6028.0}, {"date": "2005-11-25", "close": 5.255352, "volume": 25463.0}, {"date": "2005-11-28", "close": 5.28162876, "volume": 7330.0}, {"date": "2005-11-29", "close": 5.2115574, "volume": 7982.0}, {"date": "2005-12-01", "close": 5.22031632, "volume": 1941.0}, {"date": "2005-12-02", "close": 5.255352, "volume": 8039.0}, {"date": "2005-12-05", "close": 5.255352, "volume": 12041.0}, {"date": "2005-12-06", "close": 5.255352, "volume": 11440.0}, {"date": "2005-12-07", "close": 5.255352, "volume": 12088.0}, {"date": "2005-12-08", "close": 5.255352, "volume": 2283.0}, {"date": "2005-12-09", "close": 5.255352, "volume": 17459.0}, {"date": "2005-12-12", "close": 5.255352, "volume": 913.0}, {"date": "2005-12-13", "close": 5.1677628, "volume": 12080.0}, {"date": "2005-12-14", "close": 5.2115574, "volume": 1941.0}, {"date": "2005-12-15", "close": 5.1677628, "volume": 343.0}, {"date": "2005-12-19", "close": 5.2115574, "volume": 3795.0}, {"date": "2005-12-20", "close": 5.2115574, "volume": 14385.0}, {"date": "2005-12-21", "close": 5.17652172, "volume": 35020.0}, {"date": "2005-12-22", "close": 5.1677628, "volume": 3653.0}, {"date": "2005-12-28", "close": 5.1677628, "volume": 9600.0}, {"date": "2005-12-29", "close": 5.07141468, "volume": 482.0}, {"date": "2005-12-30", "close": 5.1677628, "volume": 2854.0}, {"date": "2006-01-03", "close": 5.1677628, "volume": 1142.0}, {"date": "2006-01-04", "close": 5.2115574, "volume": 6279.0}, {"date": "2006-01-05", "close": 5.20279848, "volume": 1062.0}, {"date": "2006-01-06", "close": 5.15900388, "volume": 4567.0}, {"date": "2006-01-09", "close": 5.1239682, "volume": 425.0}, {"date": "2006-01-10", "close": 5.0801736, "volume": 10692.0}, {"date": "2006-01-11", "close": 5.04513792, "volume": 2968.0}, {"date": "2006-01-12", "close": 5.1677628, "volume": 2855.0}, {"date": "2006-01-13", "close": 5.04513792, "volume": 5980.0}, {"date": "2006-01-16", "close": 5.036379, "volume": 48912.0}, {"date": "2006-01-17", "close": 5.09769144, "volume": 2683.0}, {"date": "2006-01-18", "close": 5.036379, "volume": 3653.0}, {"date": "2006-01-19", "close": 5.1677628, "volume": 24969.0}, {"date": "2006-01-20", "close": 5.2115574, "volume": 12240.0}, {"date": "2006-01-23", "close": 5.1677628, "volume": 3425.0}, {"date": "2006-01-24", "close": 5.08893252, "volume": 12651.0}, {"date": "2006-01-25", "close": 5.1677628, "volume": 7317.0}, {"date": "2006-01-27", "close": 5.13272712, "volume": 34904.0}, {"date": "2006-01-30", "close": 4.9925844, "volume": 48667.0}, {"date": "2006-01-31", "close": 5.0801736, "volume": 4164.0}, {"date": "2006-02-01", "close": 5.0801736, "volume": 10208.0}, {"date": "2006-02-02", "close": 4.95754872, "volume": 7666.0}, {"date": "2006-02-03", "close": 4.9925844, "volume": 171.0}, {"date": "2006-02-06", "close": 4.9925844, "volume": 12838.0}, {"date": "2006-02-07", "close": 5.0801736, "volume": 18991.0}, {"date": "2006-02-08", "close": 5.036379, "volume": 341562.0}, {"date": "2006-02-09", "close": 4.9049952, "volume": 5244.0}, {"date": "2006-02-10", "close": 4.9487898, "volume": 4852.0}, {"date": "2006-02-13", "close": 4.9487898, "volume": 34178.0}, {"date": "2006-02-14", "close": 4.9925844, "volume": 7331.0}, {"date": "2006-02-15", "close": 4.9487898, "volume": 11941.0}, {"date": "2006-02-17", "close": 5.036379, "volume": 1941.0}, {"date": "2006-02-20", "close": 5.02762008, "volume": 6923.0}, {"date": "2006-02-21", "close": 5.07141468, "volume": 6695.0}, {"date": "2006-02-22", "close": 5.02762008, "volume": 20304.0}, {"date": "2006-02-23", "close": 5.0801736, "volume": 11097.0}, {"date": "2006-02-24", "close": 5.0801736, "volume": 10641.0}, {"date": "2006-02-28", "close": 5.0801736, "volume": 42309.0}, {"date": "2006-03-01", "close": 5.0801736, "volume": 42616.0}, {"date": "2006-03-02", "close": 5.0801736, "volume": 14500.0}, {"date": "2006-03-03", "close": 5.0801736, "volume": 14119.0}, {"date": "2006-03-06", "close": 5.0801736, "volume": 88504.0}, {"date": "2006-03-07", "close": 4.9925844, "volume": 10629.0}, {"date": "2006-03-08", "close": 4.89623628, "volume": 12718.0}, {"date": "2006-03-09", "close": 4.89623628, "volume": 14842.0}, {"date": "2006-03-10", "close": 4.87871844, "volume": 8041.0}, {"date": "2006-03-13", "close": 4.87871844, "volume": 8563.0}, {"date": "2006-03-14", "close": 4.8612006, "volume": 14291.0}, {"date": "2006-03-15", "close": 4.88747736, "volume": 9303.0}, {"date": "2006-03-16", "close": 4.86995952, "volume": 5718.0}, {"date": "2006-03-17", "close": 4.8612006, "volume": 9727.0}, {"date": "2006-03-20", "close": 4.817406, "volume": 9378.0}, {"date": "2006-03-21", "close": 4.74733464, "volume": 9639.0}, {"date": "2006-03-22", "close": 4.72105788, "volume": 21768.0}, {"date": "2006-03-23", "close": 4.817406, "volume": 236070.0}, {"date": "2006-03-24", "close": 4.86995952, "volume": 22657.0}, {"date": "2006-03-27", "close": 4.83492384, "volume": 35213.0}, {"date": "2006-03-28", "close": 4.83492384, "volume": 41640.0}, {"date": "2006-03-29", "close": 4.87871844, "volume": 13111.0}, {"date": "2006-03-30", "close": 4.92251304, "volume": 8591.0}, {"date": "2006-03-31", "close": 4.9925844, "volume": 18308.0}, {"date": "2006-04-03", "close": 4.95754872, "volume": 16700.0}, {"date": "2006-04-04", "close": 4.94003088, "volume": 16097.0}, {"date": "2006-04-05", "close": 4.9487898, "volume": 32370.0}, {"date": "2006-04-06", "close": 4.9049952, "volume": 81712.0}, {"date": "2006-04-07", "close": 4.9049952, "volume": 163779.0}, {"date": "2006-04-10", "close": 4.9049952, "volume": 6548.0}, {"date": "2006-04-11", "close": 4.9487898, "volume": 12075.0}, {"date": "2006-04-12", "close": 4.88747736, "volume": 16907.0}, {"date": "2006-04-13", "close": 4.9049952, "volume": 112123.0}, {"date": "2006-04-18", "close": 4.89623628, "volume": 38940.0}, {"date": "2006-04-19", "close": 4.89623628, "volume": 41461.0}, {"date": "2006-04-20", "close": 4.87871844, "volume": 15347.0}, {"date": "2006-04-21", "close": 4.9049952, "volume": 743.0}, {"date": "2006-04-24", "close": 4.9049952, "volume": 10094.0}, {"date": "2006-04-26", "close": 4.9049952, "volume": 6279.0}, {"date": "2006-04-27", "close": 4.8612006, "volume": 6109.0}, {"date": "2006-04-28", "close": 4.85244168, "volume": 15246.0}, {"date": "2006-05-01", "close": 4.817406, "volume": 18341.0}, {"date": "2006-05-02", "close": 4.4670492, "volume": 241239.0}, {"date": "2006-05-03", "close": 4.4232546, "volume": 88116.0}, {"date": "2006-05-04", "close": 4.26559404, "volume": 53165.0}, {"date": "2006-05-05", "close": 4.2480762, "volume": 43229.0}, {"date": "2006-05-08", "close": 4.22179944, "volume": 128820.0}, {"date": "2006-05-09", "close": 4.160487, "volume": 33108.0}, {"date": "2006-05-10", "close": 4.12545132, "volume": 89699.0}, {"date": "2006-05-11", "close": 4.0728978, "volume": 89092.0}, {"date": "2006-05-12", "close": 4.09917456, "volume": 38595.0}, {"date": "2006-05-15", "close": 4.09917456, "volume": 14500.0}, {"date": "2006-05-16", "close": 4.0728978, "volume": 38522.0}, {"date": "2006-05-17", "close": 4.05537996, "volume": 19755.0}, {"date": "2006-05-18", "close": 4.0291032, "volume": 27437.0}, {"date": "2006-05-19", "close": 4.0291032, "volume": 26615.0}, {"date": "2006-05-22", "close": 3.95903184, "volume": 36594.0}, {"date": "2006-05-23", "close": 3.92399616, "volume": 32056.0}, {"date": "2006-05-24", "close": 3.93275508, "volume": 13987.0}, {"date": "2006-05-25", "close": 3.8977194, "volume": 55336.0}, {"date": "2006-05-26", "close": 3.93275508, "volume": 38818.0}, {"date": "2006-05-29", "close": 3.941514, "volume": 14268.0}, {"date": "2006-05-30", "close": 3.97654968, "volume": 84000.0}, {"date": "2006-05-31", "close": 3.93275508, "volume": 38681.0}, {"date": "2006-06-01", "close": 3.8539248, "volume": 9172.0}, {"date": "2006-06-02", "close": 3.80137128, "volume": 22963.0}, {"date": "2006-06-05", "close": 3.8101302, "volume": 16794.0}, {"date": "2006-06-06", "close": 3.84516588, "volume": 11097.0}, {"date": "2006-06-07", "close": 3.84516588, "volume": 15413.0}, {"date": "2006-06-08", "close": 3.8539248, "volume": 12636.0}, {"date": "2006-06-09", "close": 3.78385344, "volume": 38673.0}, {"date": "2006-06-13", "close": 3.722541, "volume": 37325.0}, {"date": "2006-06-14", "close": 3.7663356, "volume": 41883.0}, {"date": "2006-06-15", "close": 3.722541, "volume": 54770.0}, {"date": "2006-06-16", "close": 3.722541, "volume": 37516.0}, {"date": "2006-06-19", "close": 3.722541, "volume": 38595.0}, {"date": "2006-06-20", "close": 3.83640696, "volume": 12319.0}, {"date": "2006-06-21", "close": 3.7663356, "volume": 35576.0}, {"date": "2006-06-22", "close": 3.74881776, "volume": 42127.0}, {"date": "2006-06-23", "close": 3.69626424, "volume": 76014.0}, {"date": "2006-06-26", "close": 3.6787464, "volume": 72817.0}, {"date": "2006-06-27", "close": 3.62619288, "volume": 27123.0}, {"date": "2006-06-28", "close": 3.62619288, "volume": 264742.0}, {"date": "2006-06-29", "close": 3.5911572, "volume": 136435.0}, {"date": "2006-06-30", "close": 3.6787464, "volume": 53805.0}, {"date": "2006-07-03", "close": 3.722541, "volume": 73420.0}, {"date": "2006-07-04", "close": 3.69626424, "volume": 46353.0}, {"date": "2006-07-05", "close": 3.69626424, "volume": 31281.0}, {"date": "2006-07-06", "close": 3.6787464, "volume": 68717.0}, {"date": "2006-07-07", "close": 3.68750532, "volume": 47772.0}, {"date": "2006-07-10", "close": 3.64371072, "volume": 13349.0}, {"date": "2006-07-11", "close": 3.62619288, "volume": 31040.0}, {"date": "2006-07-12", "close": 3.6349518, "volume": 5921.0}, {"date": "2006-07-13", "close": 3.6787464, "volume": 30882.0}, {"date": "2006-07-14", "close": 3.6787464, "volume": 14764.0}, {"date": "2006-07-17", "close": 3.61743396, "volume": 26889.0}, {"date": "2006-07-18", "close": 3.6349518, "volume": 11120.0}, {"date": "2006-07-19", "close": 3.6349518, "volume": 80489.0}, {"date": "2006-07-20", "close": 3.6349518, "volume": 13856.0}, {"date": "2006-07-21", "close": 3.6349518, "volume": 39388.0}, {"date": "2006-07-24", "close": 3.64371072, "volume": 95312.0}, {"date": "2006-07-26", "close": 3.8101302, "volume": 14842.0}, {"date": "2006-07-27", "close": 3.8101302, "volume": 23576.0}, {"date": "2006-07-28", "close": 3.74005884, "volume": 16466.0}, {"date": "2006-07-31", "close": 3.722541, "volume": 12248.0}, {"date": "2006-08-01", "close": 3.70502316, "volume": 7003.0}, {"date": "2006-08-02", "close": 3.73129992, "volume": 3812.0}, {"date": "2006-08-03", "close": 3.7663356, "volume": 22680.0}, {"date": "2006-08-07", "close": 3.7663356, "volume": 7456.0}, {"date": "2006-08-08", "close": 3.7663356, "volume": 16275.0}, {"date": "2006-08-09", "close": 3.8539248, "volume": 7108.0}, {"date": "2006-08-10", "close": 3.7663356, "volume": 119.0}, {"date": "2006-08-11", "close": 3.8539248, "volume": 4852.0}, {"date": "2006-08-14", "close": 3.78385344, "volume": 14671.0}, {"date": "2006-08-15", "close": 3.87144264, "volume": 6165.0}, {"date": "2006-08-16", "close": 3.81888912, "volume": 3768.0}, {"date": "2006-08-17", "close": 3.8977194, "volume": 23994.0}, {"date": "2006-08-18", "close": 3.8977194, "volume": 1142.0}, {"date": "2006-08-21", "close": 3.941514, "volume": 4842.0}, {"date": "2006-08-22", "close": 3.90647832, "volume": 5899.0}, {"date": "2006-08-23", "close": 3.941514, "volume": 4262.0}, {"date": "2006-08-24", "close": 3.941514, "volume": 7992.0}, {"date": "2006-08-25", "close": 3.8977194, "volume": 16577.0}, {"date": "2006-08-29", "close": 3.941514, "volume": 10772.0}, {"date": "2006-08-30", "close": 3.8977194, "volume": 7193.0}, {"date": "2006-08-31", "close": 3.941514, "volume": 1916.0}, {"date": "2006-09-01", "close": 3.941514, "volume": 11417.0}, {"date": "2006-09-04", "close": 3.941514, "volume": 2453.0}, {"date": "2006-09-05", "close": 3.9853086, "volume": 799.0}, {"date": "2006-09-06", "close": 3.9853086, "volume": 31685.0}, {"date": "2006-09-07", "close": 3.92399616, "volume": 39282.0}, {"date": "2006-09-08", "close": 3.92399616, "volume": 15584.0}, {"date": "2006-09-11", "close": 3.92399616, "volume": 28885.0}, {"date": "2006-09-12", "close": 3.93275508, "volume": 38041.0}, {"date": "2006-09-13", "close": 3.7663356, "volume": 32595.0}, {"date": "2006-09-14", "close": 3.7663356, "volume": 20888.0}, {"date": "2006-09-15", "close": 3.722541, "volume": 3996.0}, {"date": "2006-09-19", "close": 3.83640696, "volume": 6964.0}, {"date": "2006-09-20", "close": 3.722541, "volume": 13472.0}, {"date": "2006-09-21", "close": 3.6787464, "volume": 6279.0}, {"date": "2006-09-22", "close": 3.65246964, "volume": 2283.0}, {"date": "2006-09-25", "close": 3.5911572, "volume": 23334.0}, {"date": "2006-09-26", "close": 3.6349518, "volume": 23176.0}, {"date": "2006-09-27", "close": 3.6349518, "volume": 30039.0}, {"date": "2006-09-28", "close": 3.5911572, "volume": 18445.0}, {"date": "2006-09-29", "close": 3.65246964, "volume": 7013.0}, {"date": "2006-10-04", "close": 3.73129992, "volume": 14775.0}, {"date": "2006-10-05", "close": 3.7663356, "volume": 15779.0}, {"date": "2006-10-06", "close": 3.83640696, "volume": 15767.0}, {"date": "2006-10-09", "close": 3.7663356, "volume": 7545.0}, {"date": "2006-10-10", "close": 3.86268372, "volume": 7605.0}, {"date": "2006-10-11", "close": 3.86268372, "volume": 9644.0}, {"date": "2006-10-12", "close": 3.941514, "volume": 5281.0}, {"date": "2006-10-13", "close": 3.941514, "volume": 32238.0}, {"date": "2006-10-16", "close": 3.97654968, "volume": 2506.0}, {"date": "2006-10-17", "close": 4.01158536, "volume": 13868.0}, {"date": "2006-10-18", "close": 4.01158536, "volume": 17060.0}, {"date": "2006-10-19", "close": 4.01158536, "volume": 15186.0}, {"date": "2006-10-20", "close": 4.01158536, "volume": 52573.0}, {"date": "2006-10-23", "close": 4.01158536, "volume": 16880.0}, {"date": "2006-10-24", "close": 3.97654968, "volume": 24509.0}, {"date": "2006-10-25", "close": 3.97654968, "volume": 1484.0}, {"date": "2006-10-26", "close": 3.95903184, "volume": 11613.0}, {"date": "2006-10-27", "close": 3.95903184, "volume": 6978.0}, {"date": "2006-10-30", "close": 3.941514, "volume": 169788.0}, {"date": "2006-10-31", "close": 3.8977194, "volume": 4053.0}, {"date": "2006-11-01", "close": 3.8977194, "volume": 1142.0}, {"date": "2006-11-02", "close": 3.941514, "volume": 21575.0}, {"date": "2006-11-03", "close": 3.941514, "volume": 25262.0}, {"date": "2006-11-06", "close": 3.87144264, "volume": 10147.0}, {"date": "2006-11-07", "close": 3.86268372, "volume": 11780.0}, {"date": "2006-11-08", "close": 3.75757668, "volume": 19536.0}, {"date": "2006-11-09", "close": 3.7663356, "volume": 2916.0}, {"date": "2006-11-10", "close": 3.7663356, "volume": 6875.0}, {"date": "2006-11-13", "close": 3.7663356, "volume": 2267.0}, {"date": "2006-11-14", "close": 3.7663356, "volume": 1142.0}, {"date": "2006-11-15", "close": 3.8539248, "volume": 3571.0}, {"date": "2006-11-16", "close": 3.93275508, "volume": 6147.0}, {"date": "2006-11-17", "close": 3.8977194, "volume": 499.0}, {"date": "2006-11-20", "close": 3.8977194, "volume": 1155.0}, {"date": "2006-11-21", "close": 3.8539248, "volume": 12447.0}, {"date": "2006-11-22", "close": 3.92399616, "volume": 5686.0}, {"date": "2006-11-23", "close": 3.8539248, "volume": 11587.0}, {"date": "2006-11-24", "close": 3.78385344, "volume": 5043.0}, {"date": "2006-11-27", "close": 3.81888912, "volume": 7164.0}, {"date": "2006-11-28", "close": 3.8539248, "volume": 21926.0}, {"date": "2006-11-29", "close": 3.74005884, "volume": 37628.0}, {"date": "2006-11-30", "close": 3.81888912, "volume": 11931.0}, {"date": "2006-12-01", "close": 3.78385344, "volume": 12701.0}, {"date": "2006-12-04", "close": 3.74005884, "volume": 9134.0}, {"date": "2006-12-05", "close": 3.7663356, "volume": 13586.0}, {"date": "2006-12-06", "close": 3.75757668, "volume": 9334.0}, {"date": "2006-12-07", "close": 3.71378208, "volume": 74992.0}, {"date": "2006-12-11", "close": 3.75757668, "volume": 23131.0}, {"date": "2006-12-12", "close": 3.75757668, "volume": 10275.0}, {"date": "2006-12-13", "close": 3.74881776, "volume": 146653.0}, {"date": "2006-12-14", "close": 3.74881776, "volume": 20368.0}, {"date": "2006-12-15", "close": 3.71378208, "volume": 60281.0}, {"date": "2006-12-18", "close": 3.68750532, "volume": 45967.0}, {"date": "2006-12-19", "close": 3.68750532, "volume": 11281.0}, {"date": "2006-12-20", "close": 3.68750532, "volume": 25273.0}, {"date": "2006-12-21", "close": 3.722541, "volume": 124206.0}, {"date": "2006-12-22", "close": 3.7663356, "volume": 110887.0}, {"date": "2006-12-27", "close": 3.78385344, "volume": 23162.0}, {"date": "2006-12-28", "close": 3.78385344, "volume": 6362.0}, {"date": "2006-12-29", "close": 3.84516588, "volume": 8225.0}, {"date": "2007-01-02", "close": 3.84516588, "volume": 5476.0}, {"date": "2007-01-03", "close": 3.8539248, "volume": 13586.0}, {"date": "2007-01-04", "close": 3.8539248, "volume": 17342.0}, {"date": "2007-01-05", "close": 3.82764804, "volume": 16783.0}, {"date": "2007-01-08", "close": 3.78385344, "volume": 6051.0}, {"date": "2007-01-09", "close": 3.88020156, "volume": 23489.0}, {"date": "2007-01-10", "close": 3.87144264, "volume": 38847.0}, {"date": "2007-01-11", "close": 3.92399616, "volume": 10249.0}, {"date": "2007-01-12", "close": 3.941514, "volume": 8518.0}, {"date": "2007-01-16", "close": 4.0728978, "volume": 40059.0}, {"date": "2007-01-17", "close": 4.160487, "volume": 24263.0}, {"date": "2007-01-18", "close": 4.14296916, "volume": 1782.0}, {"date": "2007-01-19", "close": 4.15172808, "volume": 18181.0}, {"date": "2007-01-22", "close": 4.1166924, "volume": 7878.0}, {"date": "2007-01-23", "close": 4.160487, "volume": 4167.0}, {"date": "2007-01-24", "close": 4.13421024, "volume": 15011.0}, {"date": "2007-01-25", "close": 4.160487, "volume": 7992.0}, {"date": "2007-01-29", "close": 4.2042816, "volume": 1902.0}, {"date": "2007-01-30", "close": 4.2042816, "volume": 5267.0}, {"date": "2007-01-31", "close": 4.18676376, "volume": 16086.0}, {"date": "2007-02-01", "close": 4.2042816, "volume": 22857.0}, {"date": "2007-02-02", "close": 4.2042816, "volume": 25318.0}, {"date": "2007-02-05", "close": 4.2480762, "volume": 6487.0}, {"date": "2007-02-06", "close": 4.27435296, "volume": 13942.0}, {"date": "2007-02-07", "close": 4.37946, "volume": 22055.0}, {"date": "2007-02-08", "close": 4.37070108, "volume": 8623.0}, {"date": "2007-02-09", "close": 4.44953136, "volume": 19323.0}, {"date": "2007-02-12", "close": 4.4232546, "volume": 8186.0}, {"date": "2007-02-13", "close": 4.39697784, "volume": 8106.0}, {"date": "2007-02-14", "close": 4.37070108, "volume": 12325.0}, {"date": "2007-02-15", "close": 4.2918708, "volume": 17371.0}, {"date": "2007-02-16", "close": 4.2042816, "volume": 16871.0}, {"date": "2007-02-19", "close": 4.21304052, "volume": 10549.0}, {"date": "2007-02-20", "close": 4.2480762, "volume": 4636.0}, {"date": "2007-02-21", "close": 4.2918708, "volume": 12661.0}, {"date": "2007-02-22", "close": 4.3356654, "volume": 42876.0}, {"date": "2007-02-23", "close": 4.3356654, "volume": 24917.0}, {"date": "2007-02-26", "close": 4.19552268, "volume": 84842.0}, {"date": "2007-02-27", "close": 4.160487, "volume": 91669.0}, {"date": "2007-02-28", "close": 3.941514, "volume": 22413.0}, {"date": "2007-03-01", "close": 3.8977194, "volume": 55110.0}, {"date": "2007-03-02", "close": 3.88020156, "volume": 43335.0}, {"date": "2007-03-05", "close": 3.86268372, "volume": 7407.0}, {"date": "2007-03-06", "close": 3.8539248, "volume": 10161.0}, {"date": "2007-03-07", "close": 3.8101302, "volume": 25133.0}, {"date": "2007-03-08", "close": 3.80137128, "volume": 41110.0}, {"date": "2007-03-09", "close": 3.80137128, "volume": 15010.0}, {"date": "2007-03-12", "close": 3.70502316, "volume": 8421.0}, {"date": "2007-03-13", "close": 3.6787464, "volume": 19466.0}, {"date": "2007-03-14", "close": 3.6787464, "volume": 15850.0}, {"date": "2007-03-15", "close": 3.6787464, "volume": 16204.0}, {"date": "2007-03-16", "close": 3.6787464, "volume": 34836.0}, {"date": "2007-03-19", "close": 3.66122856, "volume": 39202.0}, {"date": "2007-03-20", "close": 3.66998748, "volume": 30819.0}, {"date": "2007-03-21", "close": 3.6787464, "volume": 35833.0}, {"date": "2007-03-22", "close": 3.66998748, "volume": 31684.0}, {"date": "2007-03-23", "close": 3.66122856, "volume": 54619.0}, {"date": "2007-03-26", "close": 3.66998748, "volume": 18212.0}, {"date": "2007-03-27", "close": 3.6787464, "volume": 20924.0}, {"date": "2007-03-28", "close": 3.69626424, "volume": 21633.0}, {"date": "2007-03-29", "close": 3.66122856, "volume": 10562.0}, {"date": "2007-03-30", "close": 3.6787464, "volume": 45314.0}, {"date": "2007-04-02", "close": 3.6787464, "volume": 67744.0}, {"date": "2007-04-03", "close": 3.6787464, "volume": 13834.0}, {"date": "2007-04-04", "close": 3.722541, "volume": 9590.0}, {"date": "2007-04-05", "close": 3.6787464, "volume": 15969.0}, {"date": "2007-04-10", "close": 3.68750532, "volume": 9037.0}, {"date": "2007-04-11", "close": 3.69626424, "volume": 39940.0}, {"date": "2007-04-12", "close": 3.8101302, "volume": 156947.0}, {"date": "2007-04-13", "close": 3.93275508, "volume": 28311.0}, {"date": "2007-04-16", "close": 3.99406752, "volume": 26406.0}, {"date": "2007-04-17", "close": 4.0291032, "volume": 13010.0}, {"date": "2007-04-18", "close": 4.09041564, "volume": 23810.0}, {"date": "2007-04-19", "close": 4.05537996, "volume": 22999.0}, {"date": "2007-04-20", "close": 4.1166924, "volume": 42208.0}, {"date": "2007-04-23", "close": 3.941514, "volume": 23294.0}, {"date": "2007-04-24", "close": 3.9853086, "volume": 8592.0}, {"date": "2007-04-26", "close": 4.1166924, "volume": 15307.0}, {"date": "2007-04-27", "close": 4.1166924, "volume": 3995.0}, {"date": "2007-04-30", "close": 4.09041564, "volume": 11668.0}, {"date": "2007-05-01", "close": 4.05537996, "volume": 11884.0}, {"date": "2007-05-02", "close": 4.02034428, "volume": 11683.0}, {"date": "2007-05-03", "close": 3.93275508, "volume": 13837.0}, {"date": "2007-05-04", "close": 3.941514, "volume": 4024.0}, {"date": "2007-05-07", "close": 3.941514, "volume": 19972.0}, {"date": "2007-05-08", "close": 3.9853086, "volume": 22021.0}, {"date": "2007-05-09", "close": 4.02034428, "volume": 13578.0}, {"date": "2007-05-10", "close": 4.05537996, "volume": 1299.0}, {"date": "2007-05-11", "close": 3.95027292, "volume": 8855.0}, {"date": "2007-05-14", "close": 4.0291032, "volume": 40990.0}, {"date": "2007-05-15", "close": 4.05537996, "volume": 22637.0}, {"date": "2007-05-16", "close": 3.99406752, "volume": 6051.0}, {"date": "2007-05-17", "close": 4.0291032, "volume": 6986.0}, {"date": "2007-05-18", "close": 4.0291032, "volume": 23349.0}, {"date": "2007-05-21", "close": 4.0291032, "volume": 31500.0}, {"date": "2007-05-22", "close": 4.03786212, "volume": 5429.0}, {"date": "2007-05-24", "close": 4.00282644, "volume": 20963.0}, {"date": "2007-05-25", "close": 4.00282644, "volume": 10093.0}, {"date": "2007-05-28", "close": 4.0291032, "volume": 19807.0}, {"date": "2007-05-29", "close": 4.0291032, "volume": 10792.0}, {"date": "2007-05-30", "close": 3.99406752, "volume": 13700.0}, {"date": "2007-05-31", "close": 4.00282644, "volume": 5823.0}, {"date": "2007-06-01", "close": 4.0291032, "volume": 7488.0}, {"date": "2007-06-04", "close": 4.0291032, "volume": 371926.0}, {"date": "2007-06-05", "close": 3.941514, "volume": 666419.0}, {"date": "2007-06-06", "close": 3.93275508, "volume": 12700.0}, {"date": "2007-06-07", "close": 3.941514, "volume": 43103.0}, {"date": "2007-06-08", "close": 3.93275508, "volume": 67569.0}, {"date": "2007-06-12", "close": 3.92399616, "volume": 10459.0}, {"date": "2007-06-13", "close": 3.8977194, "volume": 88011.0}, {"date": "2007-06-14", "close": 3.73129992, "volume": 51268.0}, {"date": "2007-06-15", "close": 3.84516588, "volume": 20029.0}, {"date": "2007-06-18", "close": 3.73129992, "volume": 51002.0}, {"date": "2007-06-19", "close": 3.71378208, "volume": 61864.0}, {"date": "2007-06-20", "close": 3.69626424, "volume": 37505.0}, {"date": "2007-06-21", "close": 3.722541, "volume": 59840.0}, {"date": "2007-06-22", "close": 3.74005884, "volume": 226998.0}, {"date": "2007-06-25", "close": 3.6787464, "volume": 602636.0}, {"date": "2007-06-26", "close": 3.722541, "volume": 30258.0}, {"date": "2007-06-27", "close": 3.71378208, "volume": 80103.0}, {"date": "2007-06-28", "close": 3.78385344, "volume": 171361.0}, {"date": "2007-06-29", "close": 3.941514, "volume": 32897.0}, {"date": "2007-07-02", "close": 3.71378208, "volume": 78717.0}, {"date": "2007-07-03", "close": 3.7663356, "volume": 4801.0}, {"date": "2007-07-04", "close": 3.8101302, "volume": 11796.0}, {"date": "2007-07-05", "close": 3.86268372, "volume": 5988.0}, {"date": "2007-07-06", "close": 3.90647832, "volume": 8333.0}, {"date": "2007-07-09", "close": 4.01158536, "volume": 14418.0}, {"date": "2007-07-10", "close": 3.87144264, "volume": 8210.0}, {"date": "2007-07-11", "close": 3.87144264, "volume": 1395.0}, {"date": "2007-07-12", "close": 3.8539248, "volume": 18314.0}, {"date": "2007-07-13", "close": 3.8539248, "volume": 422.0}, {"date": "2007-07-16", "close": 3.8539248, "volume": 7327.0}, {"date": "2007-07-17", "close": 3.77509452, "volume": 21551.0}, {"date": "2007-07-18", "close": 3.77509452, "volume": 25203.0}, {"date": "2007-07-19", "close": 3.78385344, "volume": 582946.0}, {"date": "2007-07-20", "close": 3.84516588, "volume": 7990.0}, {"date": "2007-07-23", "close": 3.8977194, "volume": 27949.0}, {"date": "2007-07-24", "close": 3.941514, "volume": 39194.0}, {"date": "2007-07-25", "close": 3.8977194, "volume": 21567.0}, {"date": "2007-07-26", "close": 3.8101302, "volume": 43056.0}, {"date": "2007-07-27", "close": 3.80137128, "volume": 24176.0}, {"date": "2007-07-30", "close": 3.79261236, "volume": 26267.0}, {"date": "2007-07-31", "close": 3.8539248, "volume": 102344.0}, {"date": "2007-08-01", "close": 3.8101302, "volume": 304039.0}, {"date": "2007-08-02", "close": 3.8539248, "volume": 14005.0}, {"date": "2007-08-03", "close": 3.8539248, "volume": 72035.0}, {"date": "2007-08-06", "close": 3.81888912, "volume": 19709.0}, {"date": "2007-08-07", "close": 3.8101302, "volume": 4043.0}, {"date": "2007-08-08", "close": 3.74005884, "volume": 281798.0}, {"date": "2007-08-09", "close": 3.4159788, "volume": 291015.0}, {"date": "2007-08-10", "close": 3.284595, "volume": 123094.0}, {"date": "2007-08-13", "close": 3.2408004, "volume": 28877.0}, {"date": "2007-08-14", "close": 3.22328256, "volume": 20331.0}, {"date": "2007-08-15", "close": 3.23204148, "volume": 17624.0}, {"date": "2007-08-16", "close": 2.94299712, "volume": 145919.0}, {"date": "2007-08-17", "close": 3.01306848, "volume": 72713.0}, {"date": "2007-08-20", "close": 2.9342382, "volume": 64573.0}, {"date": "2007-08-21", "close": 3.01306848, "volume": 30246.0}, {"date": "2007-08-22", "close": 3.065622, "volume": 59080.0}, {"date": "2007-08-23", "close": 3.11817552, "volume": 105600.0}, {"date": "2007-08-24", "close": 3.08313984, "volume": 28601.0}, {"date": "2007-08-27", "close": 3.03058632, "volume": 77233.0}, {"date": "2007-08-28", "close": 3.03934524, "volume": 92541.0}, {"date": "2007-08-29", "close": 3.11817552, "volume": 680735.0}, {"date": "2007-08-30", "close": 3.08313984, "volume": 471107.0}, {"date": "2007-08-31", "close": 3.065622, "volume": 179830.0}, {"date": "2007-09-03", "close": 3.065622, "volume": 21233.0}, {"date": "2007-09-04", "close": 3.1532112, "volume": 35583.0}, {"date": "2007-09-05", "close": 3.22328256, "volume": 146606.0}, {"date": "2007-09-06", "close": 3.2408004, "volume": 81007.0}, {"date": "2007-09-07", "close": 3.1532112, "volume": 3996.0}, {"date": "2007-09-10", "close": 3.12693444, "volume": 8808.0}, {"date": "2007-09-11", "close": 3.08313984, "volume": 14336.0}, {"date": "2007-09-12", "close": 3.10065768, "volume": 63807.0}, {"date": "2007-09-13", "close": 3.1532112, "volume": 14853.0}, {"date": "2007-09-14", "close": 3.1094166, "volume": 80911.0}, {"date": "2007-09-17", "close": 3.18824688, "volume": 40157.0}, {"date": "2007-09-18", "close": 3.09189876, "volume": 3828.0}, {"date": "2007-09-19", "close": 3.07438092, "volume": 17623.0}, {"date": "2007-09-20", "close": 3.065622, "volume": 17500.0}, {"date": "2007-09-21", "close": 3.1532112, "volume": 14028.0}, {"date": "2007-09-24", "close": 3.09189876, "volume": 7854.0}, {"date": "2007-09-25", "close": 3.08313984, "volume": 10303.0}, {"date": "2007-09-26", "close": 3.10065768, "volume": 10376.0}, {"date": "2007-09-27", "close": 3.08313984, "volume": 25181.0}, {"date": "2007-09-28", "close": 3.07438092, "volume": 13467.0}, {"date": "2007-10-01", "close": 3.04810416, "volume": 7245.0}, {"date": "2007-10-02", "close": 3.065622, "volume": 9268.0}, {"date": "2007-10-03", "close": 3.05686308, "volume": 6678.0}, {"date": "2007-10-04", "close": 3.065622, "volume": 16336.0}, {"date": "2007-10-05", "close": 3.065622, "volume": 5982.0}, {"date": "2007-10-08", "close": 3.09189876, "volume": 13687.0}, {"date": "2007-10-09", "close": 3.1094166, "volume": 2984.0}, {"date": "2007-10-10", "close": 3.14445228, "volume": 6254.0}, {"date": "2007-10-11", "close": 3.14445228, "volume": 27092.0}, {"date": "2007-10-12", "close": 3.1532112, "volume": 21118.0}, {"date": "2007-10-15", "close": 3.065622, "volume": 16856.0}, {"date": "2007-10-16", "close": 3.14445228, "volume": 11812.0}, {"date": "2007-10-17", "close": 3.1094166, "volume": 347938.0}, {"date": "2007-10-18", "close": 3.1094166, "volume": 126979.0}, {"date": "2007-10-19", "close": 3.1094166, "volume": 799.0}, {"date": "2007-10-22", "close": 3.07438092, "volume": 36815.0}, {"date": "2007-10-23", "close": 3.10065768, "volume": 2079.0}, {"date": "2007-10-24", "close": 3.1094166, "volume": 78147.0}, {"date": "2007-10-25", "close": 3.1094166, "volume": 1969.0}, {"date": "2007-10-26", "close": 3.07438092, "volume": 5961.0}, {"date": "2007-10-29", "close": 3.1532112, "volume": 185063.0}, {"date": "2007-10-30", "close": 3.1532112, "volume": 25561.0}, {"date": "2007-10-31", "close": 3.4159788, "volume": 13074.0}, {"date": "2007-11-01", "close": 3.4159788, "volume": 8873.0}, {"date": "2007-11-02", "close": 3.2408004, "volume": 2451.0}, {"date": "2007-11-05", "close": 3.1970058, "volume": 4650.0}, {"date": "2007-11-06", "close": 3.23204148, "volume": 173905.0}, {"date": "2007-11-07", "close": 3.23204148, "volume": 274.0}, {"date": "2007-11-09", "close": 3.23204148, "volume": 12532.0}, {"date": "2007-11-12", "close": 3.23204148, "volume": 18360.0}, {"date": "2007-11-13", "close": 3.22328256, "volume": 22263.0}, {"date": "2007-11-14", "close": 3.1532112, "volume": 6731.0}, {"date": "2007-11-15", "close": 3.23204148, "volume": 17767.0}, {"date": "2007-11-16", "close": 3.23204148, "volume": 11845.0}, {"date": "2007-11-19", "close": 3.1532112, "volume": 12559.0}, {"date": "2007-11-20", "close": 3.07438092, "volume": 76022.0}, {"date": "2007-11-21", "close": 3.09189876, "volume": 12064.0}, {"date": "2007-11-22", "close": 3.09189876, "volume": 4493.0}, {"date": "2007-11-23", "close": 3.1532112, "volume": 2004.0}, {"date": "2007-11-26", "close": 3.10065768, "volume": 24677.0}, {"date": "2007-11-27", "close": 3.13569336, "volume": 7281.0}, {"date": "2007-11-28", "close": 3.13569336, "volume": 13784.0}, {"date": "2007-11-29", "close": 3.10065768, "volume": 20950.0}, {"date": "2007-11-30", "close": 3.13569336, "volume": 27497.0}, {"date": "2007-12-03", "close": 3.12693444, "volume": 19409.0}, {"date": "2007-12-04", "close": 3.10065768, "volume": 2854.0}, {"date": "2007-12-05", "close": 3.1532112, "volume": 23110.0}, {"date": "2007-12-06", "close": 3.20576472, "volume": 7298.0}, {"date": "2007-12-07", "close": 3.1532112, "volume": 15261.0}, {"date": "2007-12-10", "close": 3.08313984, "volume": 25254.0}, {"date": "2007-12-11", "close": 2.98679172, "volume": 56346.0}, {"date": "2007-12-12", "close": 2.9780328, "volume": 17428.0}, {"date": "2007-12-13", "close": 2.9342382, "volume": 7814.0}, {"date": "2007-12-14", "close": 2.88168468, "volume": 24137.0}, {"date": "2007-12-17", "close": 2.7152652, "volume": 28158.0}, {"date": "2007-12-18", "close": 2.72402412, "volume": 7832.0}, {"date": "2007-12-19", "close": 2.7152652, "volume": 57651.0}, {"date": "2007-12-20", "close": 2.7152652, "volume": 4481.0}, {"date": "2007-12-21", "close": 2.7152652, "volume": 1918.0}, {"date": "2007-12-24", "close": 2.6714706, "volume": 47047.0}, {"date": "2007-12-27", "close": 2.75030088, "volume": 17935.0}, {"date": "2007-12-28", "close": 2.72402412, "volume": 16.0}, {"date": "2007-12-31", "close": 2.6714706, "volume": 3505.0}, {"date": "2008-01-02", "close": 2.7152652, "volume": 10183.0}, {"date": "2008-01-03", "close": 2.7152652, "volume": 13579.0}, {"date": "2008-01-04", "close": 2.7152652, "volume": 54404.0}, {"date": "2008-01-07", "close": 2.627676, "volume": 12440.0}, {"date": "2008-01-08", "close": 2.627676, "volume": 15050.0}, {"date": "2008-01-09", "close": 2.627676, "volume": 2307.0}, {"date": "2008-01-10", "close": 2.63643492, "volume": 36844.0}, {"date": "2008-01-11", "close": 2.6714706, "volume": 19409.0}, {"date": "2008-01-14", "close": 2.627676, "volume": 47727.0}, {"date": "2008-01-15", "close": 2.55760464, "volume": 32725.0}, {"date": "2008-01-16", "close": 2.59264032, "volume": 102038.0}, {"date": "2008-01-17", "close": 2.59264032, "volume": 53735.0}, {"date": "2008-01-18", "close": 2.4524976, "volume": 21455.0}, {"date": "2008-01-21", "close": 2.4524976, "volume": 24296.0}, {"date": "2008-01-22", "close": 2.2335246, "volume": 66235.0}, {"date": "2008-01-23", "close": 2.18973, "volume": 48174.0}, {"date": "2008-01-24", "close": 2.1021408, "volume": 42358.0}, {"date": "2008-01-25", "close": 2.1021408, "volume": 66332.0}, {"date": "2008-01-29", "close": 2.09338188, "volume": 45652.0}, {"date": "2008-01-30", "close": 2.06710512, "volume": 29748.0}, {"date": "2008-01-31", "close": 2.09338188, "volume": 38166.0}, {"date": "2008-02-01", "close": 2.06710512, "volume": 14190.0}, {"date": "2008-02-04", "close": 2.0583462, "volume": 19484.0}, {"date": "2008-02-05", "close": 2.04082836, "volume": 36334.0}, {"date": "2008-02-06", "close": 2.0583462, "volume": 19248.0}, {"date": "2008-02-07", "close": 2.0583462, "volume": 2283.0}, {"date": "2008-02-08", "close": 2.02331052, "volume": 8471.0}, {"date": "2008-02-11", "close": 2.0145516, "volume": 22455.0}, {"date": "2008-02-12", "close": 1.8831678, "volume": 11886.0}, {"date": "2008-02-13", "close": 1.93572132, "volume": 43454.0}, {"date": "2008-02-14", "close": 1.93572132, "volume": 56123.0}, {"date": "2008-02-15", "close": 1.89192672, "volume": 12378.0}, {"date": "2008-02-18", "close": 1.8831678, "volume": 1945.0}, {"date": "2008-02-19", "close": 1.90944456, "volume": 43620.0}, {"date": "2008-02-20", "close": 1.90068564, "volume": 13312.0}, {"date": "2008-02-21", "close": 1.8393732, "volume": 4351.0}, {"date": "2008-02-22", "close": 1.80433752, "volume": 17258.0}, {"date": "2008-02-25", "close": 1.7079894, "volume": 2632.0}, {"date": "2008-02-26", "close": 1.72550724, "volume": 1713.0}, {"date": "2008-02-27", "close": 1.72550724, "volume": 34822.0}, {"date": "2008-02-28", "close": 1.6641948, "volume": 25449.0}, {"date": "2008-02-29", "close": 1.6641948, "volume": 15005.0}, {"date": "2008-03-03", "close": 1.5766056, "volume": 44681.0}, {"date": "2008-03-04", "close": 1.6641948, "volume": 14261.0}, {"date": "2008-03-05", "close": 1.54156992, "volume": 22922.0}, {"date": "2008-03-06", "close": 1.55032884, "volume": 26343.0}, {"date": "2008-03-07", "close": 1.4452218, "volume": 7885.0}, {"date": "2008-03-11", "close": 1.4452218, "volume": 18267.0}, {"date": "2008-03-12", "close": 1.4890164, "volume": 15878.0}, {"date": "2008-03-13", "close": 1.46273964, "volume": 6766.0}, {"date": "2008-03-14", "close": 1.4452218, "volume": 5708.0}, {"date": "2008-03-17", "close": 1.4452218, "volume": 36608.0}, {"date": "2008-03-19", "close": 1.43646288, "volume": 20321.0}, {"date": "2008-03-20", "close": 1.4452218, "volume": 63339.0}, {"date": "2008-03-25", "close": 1.4452218, "volume": 15452.0}, {"date": "2008-03-26", "close": 1.4014272, "volume": 35963.0}, {"date": "2008-03-27", "close": 1.46273964, "volume": 80946.0}, {"date": "2008-03-28", "close": 1.44960126, "volume": 204104.0}, {"date": "2008-03-31", "close": 1.46273964, "volume": 22085.0}, {"date": "2008-04-01", "close": 1.45398072, "volume": 57838.0}, {"date": "2008-04-02", "close": 1.44960126, "volume": 35096.0}, {"date": "2008-04-03", "close": 1.4452218, "volume": 45810.0}, {"date": "2008-04-04", "close": 1.46273964, "volume": 18363.0}, {"date": "2008-04-07", "close": 1.47149856, "volume": 23144.0}, {"date": "2008-04-08", "close": 1.47149856, "volume": 14584.0}, {"date": "2008-04-09", "close": 1.47149856, "volume": 1007.0}, {"date": "2008-04-10", "close": 1.47149856, "volume": 150638.0}, {"date": "2008-04-11", "close": 1.47149856, "volume": 3425.0}, {"date": "2008-04-14", "close": 1.46273964, "volume": 21894.0}, {"date": "2008-04-15", "close": 1.4452218, "volume": 188668.0}, {"date": "2008-04-16", "close": 1.43646288, "volume": 11417.0}, {"date": "2008-04-17", "close": 1.43646288, "volume": 3664.0}, {"date": "2008-04-18", "close": 1.40580666, "volume": 2991.0}, {"date": "2008-04-21", "close": 1.4014272, "volume": 15187.0}, {"date": "2008-04-22", "close": 1.3576326, "volume": 7903.0}, {"date": "2008-04-23", "close": 1.3576326, "volume": 7356.0}, {"date": "2008-04-24", "close": 1.38390936, "volume": 11382.0}, {"date": "2008-04-28", "close": 1.41018612, "volume": 17560.0}, {"date": "2008-04-29", "close": 1.4014272, "volume": 32813.0}, {"date": "2008-04-30", "close": 1.4014272, "volume": 1867.0}, {"date": "2008-05-01", "close": 1.41018612, "volume": 283.0}, {"date": "2008-05-02", "close": 1.41456558, "volume": 22697.0}, {"date": "2008-05-05", "close": 1.39266828, "volume": 9389.0}, {"date": "2008-05-06", "close": 1.313838, "volume": 18330.0}, {"date": "2008-05-07", "close": 1.30945854, "volume": 5877.0}, {"date": "2008-05-08", "close": 1.27880232, "volume": 13551.0}, {"date": "2008-05-09", "close": 1.2700434, "volume": 102243.0}, {"date": "2008-05-12", "close": 1.3576326, "volume": 41400.0}, {"date": "2008-05-13", "close": 1.4452218, "volume": 59318.0}, {"date": "2008-05-14", "close": 1.47149856, "volume": 12587.0}, {"date": "2008-05-15", "close": 1.46273964, "volume": 83014.0}, {"date": "2008-05-16", "close": 1.4014272, "volume": 53049.0}, {"date": "2008-05-19", "close": 1.4890164, "volume": 52384.0}, {"date": "2008-05-20", "close": 1.6204002, "volume": 42269.0}, {"date": "2008-05-21", "close": 1.7079894, "volume": 19986.0}, {"date": "2008-05-22", "close": 1.6641948, "volume": 40025.0}, {"date": "2008-05-23", "close": 1.751784, "volume": 44655.0}, {"date": "2008-05-26", "close": 1.69923048, "volume": 30149.0}, {"date": "2008-05-27", "close": 1.69923048, "volume": 152576.0}, {"date": "2008-05-28", "close": 1.8393732, "volume": 53874.0}, {"date": "2008-05-29", "close": 1.69923048, "volume": 6620.0}, {"date": "2008-05-30", "close": 1.69923048, "volume": 9585.0}, {"date": "2008-06-02", "close": 1.69923048, "volume": 5708.0}, {"date": "2008-06-03", "close": 1.5766056, "volume": 15570.0}, {"date": "2008-06-04", "close": 1.5766056, "volume": 47498.0}, {"date": "2008-06-05", "close": 1.76930184, "volume": 79816.0}, {"date": "2008-06-06", "close": 1.83061428, "volume": 69236.0}, {"date": "2008-06-10", "close": 1.77806076, "volume": 57069.0}, {"date": "2008-06-11", "close": 1.751784, "volume": 26890.0}, {"date": "2008-06-12", "close": 1.6641948, "volume": 37369.0}, {"date": "2008-06-13", "close": 1.67295372, "volume": 36177.0}, {"date": "2008-06-16", "close": 1.7079894, "volume": 53106.0}, {"date": "2008-06-17", "close": 1.76930184, "volume": 77236.0}, {"date": "2008-06-18", "close": 1.751784, "volume": 25326.0}, {"date": "2008-06-19", "close": 1.751784, "volume": 2854.0}, {"date": "2008-06-20", "close": 1.7079894, "volume": 22281.0}, {"date": "2008-06-23", "close": 1.69047156, "volume": 34137.0}, {"date": "2008-06-24", "close": 1.67295372, "volume": 92068.0}, {"date": "2008-06-25", "close": 1.67295372, "volume": 73356.0}, {"date": "2008-06-26", "close": 1.68171264, "volume": 126984.0}, {"date": "2008-06-27", "close": 1.68171264, "volume": 55112.0}, {"date": "2008-06-30", "close": 1.67295372, "volume": 90383.0}, {"date": "2008-07-01", "close": 1.73864562, "volume": 7877.0}, {"date": "2008-07-02", "close": 1.76054292, "volume": 5147.0}, {"date": "2008-07-03", "close": 1.90068564, "volume": 31414.0}, {"date": "2008-07-04", "close": 1.90068564, "volume": 14727.0}, {"date": "2008-07-07", "close": 1.9269624, "volume": 27321.0}, {"date": "2008-07-08", "close": 1.90944456, "volume": 57468.0}, {"date": "2008-07-09", "close": 1.8831678, "volume": 8427.0}, {"date": "2008-07-10", "close": 1.76930184, "volume": 2967.0}, {"date": "2008-07-11", "close": 1.751784, "volume": 5688.0}, {"date": "2008-07-14", "close": 1.68171264, "volume": 5358.0}, {"date": "2008-07-15", "close": 1.7079894, "volume": 19409.0}, {"date": "2008-07-16", "close": 1.751784, "volume": 24650.0}, {"date": "2008-07-17", "close": 1.7079894, "volume": 9134.0}, {"date": "2008-07-18", "close": 1.73426616, "volume": 4787.0}, {"date": "2008-07-21", "close": 1.751784, "volume": 6679.0}, {"date": "2008-07-22", "close": 1.8393732, "volume": 17125.0}, {"date": "2008-07-23", "close": 1.82185536, "volume": 24090.0}, {"date": "2008-07-24", "close": 1.8393732, "volume": 29643.0}, {"date": "2008-07-29", "close": 1.76930184, "volume": 2049.0}, {"date": "2008-07-30", "close": 1.751784, "volume": 55260.0}, {"date": "2008-07-31", "close": 1.751784, "volume": 22834.0}, {"date": "2008-08-01", "close": 1.7955786, "volume": 38915.0}, {"date": "2008-08-04", "close": 1.7955786, "volume": 209.0}, {"date": "2008-08-05", "close": 1.80433752, "volume": 18203.0}, {"date": "2008-08-06", "close": 1.76054292, "volume": 7764.0}, {"date": "2008-08-07", "close": 1.7955786, "volume": 4405.0}, {"date": "2008-08-08", "close": 1.7955786, "volume": 11417.0}, {"date": "2008-08-11", "close": 1.76054292, "volume": 5359.0}, {"date": "2008-08-12", "close": 1.76054292, "volume": 3083.0}, {"date": "2008-08-13", "close": 1.7955786, "volume": 34801.0}, {"date": "2008-08-14", "close": 1.77806076, "volume": 4716.0}, {"date": "2008-08-15", "close": 1.80433752, "volume": 5708.0}, {"date": "2008-08-18", "close": 1.87440888, "volume": 9134.0}, {"date": "2008-08-19", "close": 1.8831678, "volume": 31397.0}, {"date": "2008-08-20", "close": 1.83061428, "volume": 161.0}, {"date": "2008-08-21", "close": 1.80433752, "volume": 3425.0}, {"date": "2008-08-22", "close": 1.7955786, "volume": 13700.0}, {"date": "2008-08-25", "close": 1.67295372, "volume": 323973.0}, {"date": "2008-08-26", "close": 1.6204002, "volume": 29113.0}, {"date": "2008-08-27", "close": 1.7079894, "volume": 40518.0}, {"date": "2008-08-28", "close": 1.76054292, "volume": 19722.0}, {"date": "2008-08-29", "close": 1.751784, "volume": 20157.0}, {"date": "2008-09-01", "close": 1.751784, "volume": 57335.0}, {"date": "2008-09-02", "close": 1.751784, "volume": 89744.0}, {"date": "2008-09-03", "close": 1.74302508, "volume": 13092.0}, {"date": "2008-09-04", "close": 1.71674832, "volume": 541.0}, {"date": "2008-09-05", "close": 1.7079894, "volume": 58303.0}, {"date": "2008-09-08", "close": 1.71674832, "volume": 1142.0}, {"date": "2008-09-10", "close": 1.7079894, "volume": 12048.0}, {"date": "2008-09-11", "close": 1.72112778, "volume": 17460.0}, {"date": "2008-09-12", "close": 1.751784, "volume": 58454.0}, {"date": "2008-09-15", "close": 1.751784, "volume": 2749.0}, {"date": "2008-09-16", "close": 1.4452218, "volume": 3721.0}, {"date": "2008-09-17", "close": 1.50215478, "volume": 12963.0}, {"date": "2008-09-18", "close": 1.5766056, "volume": 7396.0}, {"date": "2008-09-19", "close": 1.5766056, "volume": 2994.0}, {"date": "2008-09-22", "close": 1.5766056, "volume": 2575.0}, {"date": "2008-09-23", "close": 1.5766056, "volume": 2831.0}, {"date": "2008-09-24", "close": 1.58536452, "volume": 3425.0}, {"date": "2008-09-25", "close": 1.58536452, "volume": 349.0}, {"date": "2008-09-29", "close": 1.6204002, "volume": 571.0}, {"date": "2008-09-30", "close": 1.6204002, "volume": 3105.0}, {"date": "2008-10-01", "close": 1.62915912, "volume": 7203.0}, {"date": "2008-10-02", "close": 1.58974398, "volume": 4962.0}, {"date": "2008-10-03", "close": 1.58974398, "volume": 2409.0}, {"date": "2008-10-06", "close": 1.45398072, "volume": 26790.0}, {"date": "2008-10-07", "close": 1.45398072, "volume": 5722.0}, {"date": "2008-10-08", "close": 1.42770396, "volume": 37105.0}, {"date": "2008-10-09", "close": 1.313838, "volume": 3351.0}, {"date": "2008-10-10", "close": 1.24376664, "volume": 59888.0}, {"date": "2008-10-13", "close": 1.2262488, "volume": 19220.0}, {"date": "2008-10-15", "close": 1.25252556, "volume": 2329.0}, {"date": "2008-10-16", "close": 1.27880232, "volume": 12105.0}, {"date": "2008-10-17", "close": 1.4014272, "volume": 2398.0}, {"date": "2008-10-21", "close": 1.25252556, "volume": 3167.0}, {"date": "2008-10-23", "close": 1.2700434, "volume": 10300.0}, {"date": "2008-10-24", "close": 1.25252556, "volume": 21811.0}, {"date": "2008-10-27", "close": 1.2262488, "volume": 7849.0}, {"date": "2008-10-29", "close": 1.17807474, "volume": 7992.0}, {"date": "2008-10-30", "close": 1.17807474, "volume": 2790.0}, {"date": "2008-10-31", "close": 1.15617744, "volume": 4404.0}, {"date": "2008-11-03", "close": 1.15617744, "volume": 8235.0}, {"date": "2008-11-04", "close": 1.16493636, "volume": 1215.0}, {"date": "2008-11-05", "close": 1.4014272, "volume": 67759.0}, {"date": "2008-11-06", "close": 1.2700434, "volume": 3398.0}, {"date": "2008-11-10", "close": 1.21748988, "volume": 17234.0}, {"date": "2008-11-11", "close": 1.21748988, "volume": 12621.0}, {"date": "2008-11-13", "close": 1.313838, "volume": 16548.0}, {"date": "2008-11-14", "close": 1.313838, "volume": 154710.0}, {"date": "2008-11-17", "close": 1.313838, "volume": 2512.0}, {"date": "2008-11-19", "close": 1.313838, "volume": 13245.0}, {"date": "2008-11-20", "close": 1.1824542, "volume": 7197.0}, {"date": "2008-11-21", "close": 1.1824542, "volume": 23393.0}, {"date": "2008-11-24", "close": 1.1824542, "volume": 3072.0}, {"date": "2008-11-25", "close": 1.20873096, "volume": 2283.0}, {"date": "2008-11-26", "close": 1.1824542, "volume": 2444.0}, {"date": "2008-11-27", "close": 1.17369528, "volume": 7511.0}, {"date": "2008-11-28", "close": 1.20873096, "volume": 10275.0}, {"date": "2008-12-08", "close": 1.19121312, "volume": 36012.0}, {"date": "2008-12-10", "close": 1.1386596, "volume": 22834.0}, {"date": "2008-12-12", "close": 1.0510704, "volume": 945.0}, {"date": "2008-12-15", "close": 1.0072758, "volume": 18281.0}, {"date": "2008-12-18", "close": 1.0510704, "volume": 19942.0}, {"date": "2008-12-19", "close": 1.0510704, "volume": 3996.0}, {"date": "2008-12-23", "close": 1.0510704, "volume": 21.0}, {"date": "2008-12-29", "close": 1.0510704, "volume": 3326.0}, {"date": "2008-12-31", "close": 1.1386596, "volume": 3425.0}, {"date": "2009-01-02", "close": 1.1386596, "volume": 5481.0}, {"date": "2009-01-07", "close": 1.1386596, "volume": 13759.0}, {"date": "2009-01-08", "close": 1.0510704, "volume": 3769.0}, {"date": "2009-01-09", "close": 1.07734716, "volume": 1646.0}, {"date": "2009-01-15", "close": 1.05982932, "volume": 916.0}, {"date": "2009-01-16", "close": 1.05982932, "volume": 9195.0}, {"date": "2009-01-19", "close": 1.05982932, "volume": 148.0}, {"date": "2009-01-20", "close": 1.02479364, "volume": 41893.0}, {"date": "2009-01-21", "close": 1.01603472, "volume": 6850.0}, {"date": "2009-01-22", "close": 1.0510704, "volume": 212.0}, {"date": "2009-01-27", "close": 0.98099904, "volume": 7411.0}, {"date": "2009-01-28", "close": 0.98099904, "volume": 84.0}, {"date": "2009-01-29", "close": 0.98099904, "volume": 6784.0}, {"date": "2009-01-30", "close": 1.0510704, "volume": 10901.0}, {"date": "2009-02-02", "close": 0.99851688, "volume": 50213.0}, {"date": "2009-02-03", "close": 1.0510704, "volume": 3304.0}, {"date": "2009-02-04", "close": 1.0510704, "volume": 268.0}, {"date": "2009-02-05", "close": 1.0072758, "volume": 1234.0}, {"date": "2009-02-06", "close": 1.0072758, "volume": 5708.0}, {"date": "2009-02-09", "close": 1.0510704, "volume": 2242.0}, {"date": "2009-02-10", "close": 1.04231148, "volume": 7421.0}, {"date": "2009-02-11", "close": 1.01603472, "volume": 6735.0}, {"date": "2009-02-13", "close": 1.04231148, "volume": 4682.0}, {"date": "2009-02-19", "close": 0.97224012, "volume": 8097.0}, {"date": "2009-02-20", "close": 1.0072758, "volume": 7992.0}, {"date": "2009-02-23", "close": 0.875892, "volume": 15443.0}, {"date": "2009-02-24", "close": 0.7445082, "volume": 2441.0}, {"date": "2009-02-25", "close": 0.7445082, "volume": 14018.0}, {"date": "2009-02-26", "close": 0.7445082, "volume": 975.0}, {"date": "2009-02-27", "close": 0.7883028, "volume": 22834.0}, {"date": "2009-03-02", "close": 0.80582064, "volume": 2560.0}, {"date": "2009-03-03", "close": 0.82333848, "volume": 12814.0}, {"date": "2009-03-04", "close": 0.875892, "volume": 8119.0}, {"date": "2009-03-05", "close": 0.82333848, "volume": 48727.0}, {"date": "2009-03-06", "close": 0.80582064, "volume": 12562.0}, {"date": "2009-03-09", "close": 0.75326712, "volume": 18767.0}, {"date": "2009-03-10", "close": 0.7007136, "volume": 11417.0}, {"date": "2009-03-11", "close": 0.656919, "volume": 291235.0}, {"date": "2009-03-12", "close": 0.66129846, "volume": 8385.0}, {"date": "2009-03-13", "close": 0.656919, "volume": 35419.0}, {"date": "2009-03-16", "close": 0.67005738, "volume": 26830.0}, {"date": "2009-03-17", "close": 0.66567792, "volume": 154814.0}, {"date": "2009-03-18", "close": 0.63064224, "volume": 88879.0}, {"date": "2009-03-19", "close": 0.63940116, "volume": 21692.0}, {"date": "2009-03-20", "close": 0.59560656, "volume": 55030.0}, {"date": "2009-03-23", "close": 0.5255352, "volume": 19980.0}, {"date": "2009-03-24", "close": 0.56057088, "volume": 58797.0}, {"date": "2009-03-25", "close": 0.54305304, "volume": 194095.0}, {"date": "2009-03-26", "close": 0.56057088, "volume": 163375.0}, {"date": "2009-03-27", "close": 0.6131244, "volume": 1142.0}, {"date": "2009-03-30", "close": 0.63064224, "volume": 1442.0}, {"date": "2009-03-31", "close": 0.6350217, "volume": 97244.0}, {"date": "2009-04-01", "close": 0.7445082, "volume": 58342.0}, {"date": "2009-04-02", "close": 0.875892, "volume": 136507.0}, {"date": "2009-04-03", "close": 0.875892, "volume": 11788.0}, {"date": "2009-04-06", "close": 1.03355256, "volume": 15741.0}, {"date": "2009-04-07", "close": 0.9634812, "volume": 13244.0}, {"date": "2009-04-08", "close": 0.9634812, "volume": 36251.0}, {"date": "2009-04-09", "close": 0.9634812, "volume": 2283.0}, {"date": "2009-04-15", "close": 0.93282498, "volume": 7131.0}, {"date": "2009-04-16", "close": 0.9634812, "volume": 1713.0}, {"date": "2009-04-17", "close": 1.0510704, "volume": 6360.0}, {"date": "2009-04-20", "close": 1.0510704, "volume": 22182.0}, {"date": "2009-04-21", "close": 1.0510704, "volume": 40005.0}, {"date": "2009-04-22", "close": 1.094865, "volume": 67931.0}, {"date": "2009-04-24", "close": 1.01603472, "volume": 67754.0}, {"date": "2009-04-27", "close": 1.0072758, "volume": 2740.0}, {"date": "2009-04-29", "close": 1.0072758, "volume": 6393.0}, {"date": "2009-04-30", "close": 1.02041418, "volume": 26315.0}, {"date": "2009-05-01", "close": 1.02041418, "volume": 18495.0}, {"date": "2009-05-04", "close": 0.98975796, "volume": 36707.0}, {"date": "2009-05-05", "close": 0.99413742, "volume": 36704.0}, {"date": "2009-05-06", "close": 1.0072758, "volume": 14159.0}, {"date": "2009-05-07", "close": 1.0072758, "volume": 5708.0}, {"date": "2009-05-08", "close": 1.02479364, "volume": 3610.0}, {"date": "2009-05-11", "close": 1.03355256, "volume": 4845.0}, {"date": "2009-05-12", "close": 1.0510704, "volume": 33107.0}, {"date": "2009-05-13", "close": 0.98975796, "volume": 22326.0}, {"date": "2009-05-14", "close": 0.9634812, "volume": 12732.0}, {"date": "2009-05-18", "close": 0.875892, "volume": 22263.0}, {"date": "2009-05-20", "close": 0.875892, "volume": 17455.0}, {"date": "2009-05-21", "close": 0.9196866, "volume": 2860.0}, {"date": "2009-05-27", "close": 0.875892, "volume": 7764.0}, {"date": "2009-05-28", "close": 0.875892, "volume": 5755.0}, {"date": "2009-05-29", "close": 0.9196866, "volume": 4567.0}, {"date": "2009-06-02", "close": 0.9196866, "volume": 9594.0}, {"date": "2009-06-03", "close": 0.9196866, "volume": 7628.0}, {"date": "2009-06-04", "close": 0.9196866, "volume": 321.0}, {"date": "2009-06-05", "close": 0.93720444, "volume": 36514.0}, {"date": "2009-06-09", "close": 0.95472228, "volume": 21746.0}, {"date": "2009-06-10", "close": 0.87151254, "volume": 72139.0}, {"date": "2009-06-11", "close": 0.82333848, "volume": 56514.0}, {"date": "2009-06-12", "close": 0.86275362, "volume": 23976.0}, {"date": "2009-06-15", "close": 0.875892, "volume": 46280.0}, {"date": "2009-06-17", "close": 0.8320974, "volume": 9134.0}, {"date": "2009-06-18", "close": 0.81457956, "volume": 21692.0}, {"date": "2009-06-19", "close": 0.8320974, "volume": 9134.0}, {"date": "2009-06-22", "close": 0.7883028, "volume": 13529.0}, {"date": "2009-06-23", "close": 0.74888766, "volume": 12180.0}, {"date": "2009-06-24", "close": 0.75764658, "volume": 2570.0}, {"date": "2009-06-25", "close": 0.8320974, "volume": 7706.0}, {"date": "2009-06-26", "close": 0.81457956, "volume": 4396.0}, {"date": "2009-06-29", "close": 0.7883028, "volume": 10642.0}, {"date": "2009-06-30", "close": 0.79706172, "volume": 26174.0}, {"date": "2009-07-01", "close": 0.7883028, "volume": 6850.0}, {"date": "2009-07-02", "close": 0.7883028, "volume": 20048.0}, {"date": "2009-07-03", "close": 0.75326712, "volume": 6850.0}, {"date": "2009-07-06", "close": 0.80582064, "volume": 101211.0}, {"date": "2009-07-07", "close": 0.91092768, "volume": 38247.0}, {"date": "2009-07-08", "close": 0.85837416, "volume": 14591.0}, {"date": "2009-07-09", "close": 0.87151254, "volume": 42238.0}, {"date": "2009-07-10", "close": 0.91092768, "volume": 17907.0}, {"date": "2009-07-13", "close": 0.87151254, "volume": 38973.0}, {"date": "2009-07-14", "close": 0.86713308, "volume": 45196.0}, {"date": "2009-07-15", "close": 0.84523578, "volume": 2176.0}, {"date": "2009-07-16", "close": 0.81895902, "volume": 60353.0}, {"date": "2009-07-17", "close": 0.81457956, "volume": 81245.0}, {"date": "2009-07-20", "close": 0.80582064, "volume": 60770.0}, {"date": "2009-07-21", "close": 0.80582064, "volume": 40530.0}, {"date": "2009-07-22", "close": 0.875892, "volume": 178876.0}, {"date": "2009-07-23", "close": 0.85837416, "volume": 125808.0}, {"date": "2009-07-24", "close": 0.90216876, "volume": 29113.0}, {"date": "2009-07-27", "close": 0.9634812, "volume": 47998.0}, {"date": "2009-07-28", "close": 0.9853785, "volume": 19465.0}, {"date": "2009-07-29", "close": 0.98099904, "volume": 83984.0}, {"date": "2009-07-30", "close": 0.9634812, "volume": 95579.0}, {"date": "2009-07-31", "close": 1.02479364, "volume": 22109.0}, {"date": "2009-08-03", "close": 1.0072758, "volume": 18172.0}, {"date": "2009-08-04", "close": 0.98099904, "volume": 5708.0}, {"date": "2009-08-05", "close": 0.98099904, "volume": 2780834.0}, {"date": "2009-08-07", "close": 0.9634812, "volume": 9134.0}, {"date": "2009-08-10", "close": 0.97661958, "volume": 9580.0}, {"date": "2009-08-11", "close": 0.99851688, "volume": 31397.0}, {"date": "2009-08-12", "close": 0.98099904, "volume": 33775.0}, {"date": "2009-08-13", "close": 1.0072758, "volume": 102202.0}, {"date": "2009-08-14", "close": 1.094865, "volume": 40054.0}, {"date": "2009-08-17", "close": 1.07734716, "volume": 23283.0}, {"date": "2009-08-18", "close": 1.07734716, "volume": 20110.0}, {"date": "2009-08-19", "close": 1.08610608, "volume": 5708.0}, {"date": "2009-08-20", "close": 1.07734716, "volume": 441.0}, {"date": "2009-08-21", "close": 1.14741852, "volume": 41672.0}, {"date": "2009-08-24", "close": 1.10362392, "volume": 10516.0}, {"date": "2009-08-25", "close": 1.12990068, "volume": 357.0}, {"date": "2009-08-26", "close": 1.12114176, "volume": 5452.0}, {"date": "2009-08-27", "close": 1.1386596, "volume": 13010.0}, {"date": "2009-08-28", "close": 1.1386596, "volume": 17447.0}, {"date": "2009-08-31", "close": 1.23062826, "volume": 75944.0}, {"date": "2009-09-01", "close": 1.23062826, "volume": 18953.0}, {"date": "2009-09-02", "close": 1.24376664, "volume": 11874.0}, {"date": "2009-09-03", "close": 1.27880232, "volume": 45006.0}, {"date": "2009-09-04", "close": 1.29632016, "volume": 417.0}, {"date": "2009-09-07", "close": 1.26566394, "volume": 5708.0}, {"date": "2009-09-08", "close": 1.26128448, "volume": 51768.0}, {"date": "2009-09-09", "close": 1.24376664, "volume": 67378.0}, {"date": "2009-09-10", "close": 1.313838, "volume": 49592.0}, {"date": "2009-09-11", "close": 1.3576326, "volume": 240978.0}, {"date": "2009-09-14", "close": 1.76930184, "volume": 50487.0}, {"date": "2009-09-15", "close": 1.6641948, "volume": 134383.0}, {"date": "2009-09-16", "close": 1.6204002, "volume": 9666.0}, {"date": "2009-09-17", "close": 1.47149856, "volume": 16049.0}, {"date": "2009-09-18", "close": 1.50653424, "volume": 12836.0}, {"date": "2009-09-21", "close": 1.50653424, "volume": 3768.0}, {"date": "2009-09-22", "close": 1.4452218, "volume": 33936.0}, {"date": "2009-09-23", "close": 1.48025748, "volume": 6155.0}, {"date": "2009-09-25", "close": 1.4452218, "volume": 6393.0}, {"date": "2009-09-29", "close": 1.4890164, "volume": 33121.0}, {"date": "2009-09-30", "close": 1.4890164, "volume": 37983.0}, {"date": "2009-10-01", "close": 1.50653424, "volume": 8000.0}, {"date": "2009-10-02", "close": 1.46273964, "volume": 26262.0}, {"date": "2009-10-05", "close": 1.4452218, "volume": 17515.0}, {"date": "2009-10-06", "close": 1.45398072, "volume": 81109.0}, {"date": "2009-10-07", "close": 1.45398072, "volume": 190663.0}, {"date": "2009-10-08", "close": 1.45398072, "volume": 58447.0}, {"date": "2009-10-09", "close": 1.45398072, "volume": 32424.0}, {"date": "2009-10-12", "close": 1.45398072, "volume": 45670.0}, {"date": "2009-10-13", "close": 1.4890164, "volume": 9558.0}, {"date": "2009-10-14", "close": 1.4890164, "volume": 4224.0}, {"date": "2009-10-15", "close": 1.4890164, "volume": 6034.0}, {"date": "2009-10-19", "close": 1.48025748, "volume": 12831.0}, {"date": "2009-10-20", "close": 1.4890164, "volume": 6203.0}, {"date": "2009-10-21", "close": 1.52843154, "volume": 11879.0}, {"date": "2009-10-22", "close": 1.5766056, "volume": 1901.0}, {"date": "2009-10-23", "close": 1.63791804, "volume": 17072.0}, {"date": "2009-10-26", "close": 1.50653424, "volume": 1282.0}, {"date": "2009-10-27", "close": 1.50653424, "volume": 12130.0}, {"date": "2009-10-28", "close": 1.50653424, "volume": 10951.0}, {"date": "2009-10-29", "close": 1.4890164, "volume": 10634.0}, {"date": "2009-10-30", "close": 1.4890164, "volume": 10294.0}, {"date": "2009-11-02", "close": 1.50653424, "volume": 4567.0}, {"date": "2009-11-03", "close": 1.5766056, "volume": 15784.0}, {"date": "2009-11-04", "close": 1.54156992, "volume": 6157.0}, {"date": "2009-11-05", "close": 1.56346722, "volume": 162.0}, {"date": "2009-11-06", "close": 1.6204002, "volume": 7013.0}, {"date": "2009-11-09", "close": 1.751784, "volume": 45354.0}, {"date": "2009-11-10", "close": 1.7079894, "volume": 1142.0}, {"date": "2009-11-11", "close": 1.6204002, "volume": 2340.0}, {"date": "2009-11-13", "close": 1.6204002, "volume": 2894.0}, {"date": "2009-11-16", "close": 1.6204002, "volume": 5098.0}, {"date": "2009-11-17", "close": 1.6641948, "volume": 8220.0}, {"date": "2009-11-19", "close": 1.751784, "volume": 29045.0}, {"date": "2009-11-20", "close": 1.8393732, "volume": 27401.0}, {"date": "2009-11-23", "close": 1.9269624, "volume": 25882.0}, {"date": "2009-11-24", "close": 2.0145516, "volume": 31102.0}, {"date": "2009-11-25", "close": 2.0145516, "volume": 176438.0}, {"date": "2009-11-26", "close": 2.0583462, "volume": 30255.0}, {"date": "2009-11-27", "close": 1.96199808, "volume": 33227.0}, {"date": "2009-11-30", "close": 1.96199808, "volume": 3861.0}, {"date": "2009-12-01", "close": 1.96199808, "volume": 259.0}, {"date": "2009-12-02", "close": 1.97951592, "volume": 25117.0}, {"date": "2009-12-03", "close": 2.00579268, "volume": 7179.0}, {"date": "2009-12-07", "close": 1.80433752, "volume": 685.0}, {"date": "2009-12-08", "close": 1.89192672, "volume": 5502.0}, {"date": "2009-12-09", "close": 1.8831678, "volume": 5708.0}, {"date": "2009-12-10", "close": 1.8831678, "volume": 9946.0}, {"date": "2009-12-11", "close": 1.8831678, "volume": 36300.0}, {"date": "2009-12-15", "close": 1.89192672, "volume": 571.0}, {"date": "2009-12-17", "close": 2.0145516, "volume": 6850.0}, {"date": "2009-12-21", "close": 1.9269624, "volume": 29912.0}, {"date": "2009-12-22", "close": 1.9269624, "volume": 25947.0}, {"date": "2009-12-23", "close": 1.8831678, "volume": 1142.0}, {"date": "2009-12-24", "close": 1.8393732, "volume": 18936.0}, {"date": "2009-12-29", "close": 1.970757, "volume": 4294.0}, {"date": "2009-12-30", "close": 1.970757, "volume": 6279.0}, {"date": "2010-01-04", "close": 1.94448024, "volume": 1142.0}, {"date": "2010-01-05", "close": 2.0145516, "volume": 9593.0}, {"date": "2010-01-06", "close": 2.1021408, "volume": 41868.0}, {"date": "2010-01-07", "close": 2.03206944, "volume": 16518.0}, {"date": "2010-01-08", "close": 2.1021408, "volume": 4732.0}, {"date": "2010-01-11", "close": 2.03206944, "volume": 682.0}, {"date": "2010-01-12", "close": 2.04082836, "volume": 6761.0}, {"date": "2010-01-13", "close": 2.03206944, "volume": 5237.0}, {"date": "2010-01-14", "close": 2.1021408, "volume": 9265.0}, {"date": "2010-01-15", "close": 2.11089972, "volume": 47380.0}, {"date": "2010-01-18", "close": 2.11089972, "volume": 237.0}, {"date": "2010-01-19", "close": 2.1459354, "volume": 2283.0}, {"date": "2010-01-20", "close": 2.1459354, "volume": 5037.0}, {"date": "2010-01-21", "close": 2.13717648, "volume": 18247.0}, {"date": "2010-01-22", "close": 2.09338188, "volume": 23813.0}, {"date": "2010-01-25", "close": 2.13717648, "volume": 19313.0}, {"date": "2010-01-27", "close": 2.1021408, "volume": 1340.0}, {"date": "2010-01-28", "close": 1.97951592, "volume": 3914.0}, {"date": "2010-01-29", "close": 1.97951592, "volume": 7136.0}, {"date": "2010-02-01", "close": 1.95323916, "volume": 6799.0}, {"date": "2010-02-02", "close": 2.0145516, "volume": 44016.0}, {"date": "2010-02-03", "close": 1.99703376, "volume": 2627.0}, {"date": "2010-02-04", "close": 2.0583462, "volume": 7174.0}, {"date": "2010-02-05", "close": 1.95323916, "volume": 36534.0}, {"date": "2010-02-08", "close": 1.93572132, "volume": 1885.0}, {"date": "2010-02-09", "close": 1.8831678, "volume": 3848.0}, {"date": "2010-02-10", "close": 1.8831678, "volume": 285.0}, {"date": "2010-02-12", "close": 1.9269624, "volume": 5318.0}, {"date": "2010-02-15", "close": 1.9269624, "volume": 23029.0}, {"date": "2010-02-16", "close": 1.9269624, "volume": 5927.0}, {"date": "2010-02-17", "close": 1.90068564, "volume": 9862.0}, {"date": "2010-02-18", "close": 1.93572132, "volume": 7649.0}, {"date": "2010-02-22", "close": 1.93572132, "volume": 161.0}, {"date": "2010-02-24", "close": 1.94448024, "volume": 9131.0}, {"date": "2010-02-25", "close": 1.96199808, "volume": 7714.0}, {"date": "2010-02-26", "close": 1.96199808, "volume": 27092.0}, {"date": "2010-03-01", "close": 1.96199808, "volume": 5166.0}, {"date": "2010-03-02", "close": 1.96199808, "volume": 14390.0}, {"date": "2010-03-03", "close": 1.82185536, "volume": 5537.0}, {"date": "2010-03-04", "close": 1.90944456, "volume": 5425.0}, {"date": "2010-03-08", "close": 1.84813212, "volume": 1326.0}, {"date": "2010-03-09", "close": 1.90944456, "volume": 3653.0}, {"date": "2010-03-10", "close": 1.87440888, "volume": 8034.0}, {"date": "2010-03-11", "close": 1.8831678, "volume": 13417.0}, {"date": "2010-03-12", "close": 1.90944456, "volume": 21404.0}, {"date": "2010-03-15", "close": 1.9269624, "volume": 7524.0}, {"date": "2010-03-16", "close": 1.85689104, "volume": 11660.0}, {"date": "2010-03-17", "close": 1.7955786, "volume": 39157.0}, {"date": "2010-03-19", "close": 1.7955786, "volume": 8302.0}, {"date": "2010-03-25", "close": 1.80433752, "volume": 1660.0}, {"date": "2010-03-26", "close": 1.7955786, "volume": 6561.0}, {"date": "2010-03-29", "close": 1.81309644, "volume": 8570.0}, {"date": "2010-03-30", "close": 1.77806076, "volume": 5120.0}, {"date": "2010-03-31", "close": 1.77806076, "volume": 5361.0}, {"date": "2010-04-06", "close": 1.77806076, "volume": 1824.0}, {"date": "2010-04-07", "close": 1.78681968, "volume": 8635.0}, {"date": "2010-04-08", "close": 1.7955786, "volume": 34742.0}, {"date": "2010-04-09", "close": 1.80433752, "volume": 3996.0}, {"date": "2010-04-12", "close": 1.80433752, "volume": 215.0}, {"date": "2010-04-13", "close": 1.82185536, "volume": 5192.0}, {"date": "2010-04-14", "close": 1.78681968, "volume": 2911.0}, {"date": "2010-04-16", "close": 1.78681968, "volume": 7495.0}, {"date": "2010-04-20", "close": 1.8393732, "volume": 23606.0}, {"date": "2010-04-21", "close": 1.86564996, "volume": 2854.0}, {"date": "2010-04-22", "close": 1.8393732, "volume": 38891.0}, {"date": "2010-04-23", "close": 1.7955786, "volume": 11847.0}, {"date": "2010-04-27", "close": 1.82185536, "volume": 1713.0}, {"date": "2010-04-28", "close": 1.78681968, "volume": 23855.0}, {"date": "2010-04-29", "close": 1.7955786, "volume": 21213.0}, {"date": "2010-04-30", "close": 1.80433752, "volume": 2025.0}, {"date": "2010-05-03", "close": 1.7955786, "volume": 4824.0}, {"date": "2010-05-04", "close": 1.7955786, "volume": 59854.0}, {"date": "2010-05-05", "close": 1.80433752, "volume": 63834.0}, {"date": "2010-05-06", "close": 1.7955786, "volume": 10752.0}, {"date": "2010-05-07", "close": 1.76054292, "volume": 24924.0}, {"date": "2010-05-10", "close": 1.7079894, "volume": 4260.0}, {"date": "2010-05-11", "close": 1.6641948, "volume": 24923.0}, {"date": "2010-05-12", "close": 1.6641948, "volume": 5228.0}, {"date": "2010-05-13", "close": 1.7079894, "volume": 1713.0}, {"date": "2010-05-14", "close": 1.7079894, "volume": 4453.0}, {"date": "2010-05-17", "close": 1.7079894, "volume": 4094.0}, {"date": "2010-05-18", "close": 1.76930184, "volume": 22834.0}, {"date": "2010-05-19", "close": 1.7079894, "volume": 4583.0}, {"date": "2010-05-20", "close": 1.7079894, "volume": 2283.0}, {"date": "2010-05-21", "close": 1.67295372, "volume": 40320.0}, {"date": "2010-05-24", "close": 1.68171264, "volume": 549.0}, {"date": "2010-05-25", "close": 1.6860921, "volume": 12934.0}, {"date": "2010-05-26", "close": 1.68171264, "volume": 7992.0}, {"date": "2010-05-27", "close": 1.69047156, "volume": 2073.0}, {"date": "2010-05-28", "close": 1.69047156, "volume": 23318.0}, {"date": "2010-06-01", "close": 1.69923048, "volume": 17125.0}, {"date": "2010-06-02", "close": 1.69923048, "volume": 2283.0}, {"date": "2010-06-04", "close": 1.7079894, "volume": 4294.0}, {"date": "2010-06-07", "close": 1.7079894, "volume": 1152.0}, {"date": "2010-06-08", "close": 1.69923048, "volume": 5908.0}, {"date": "2010-06-09", "close": 1.69047156, "volume": 6650.0}, {"date": "2010-06-10", "close": 1.68171264, "volume": 362302.0}, {"date": "2010-06-15", "close": 1.68171264, "volume": 11195.0}, {"date": "2010-06-16", "close": 1.68171264, "volume": 11417.0}, {"date": "2010-06-17", "close": 1.7079894, "volume": 14506.0}, {"date": "2010-06-18", "close": 1.6641948, "volume": 2698.0}, {"date": "2010-06-21", "close": 1.6204002, "volume": 47910.0}, {"date": "2010-06-22", "close": 1.5766056, "volume": 48522.0}, {"date": "2010-06-24", "close": 1.5766056, "volume": 73816.0}, {"date": "2010-06-25", "close": 1.65543588, "volume": 10684.0}, {"date": "2010-06-28", "close": 1.6641948, "volume": 15873.0}, {"date": "2010-06-29", "close": 1.6204002, "volume": 4945.0}, {"date": "2010-06-30", "close": 1.6204002, "volume": 949.0}, {"date": "2010-07-01", "close": 1.61164128, "volume": 15799.0}, {"date": "2010-07-05", "close": 1.5766056, "volume": 2270.0}, {"date": "2010-07-06", "close": 1.7079894, "volume": 3425.0}, {"date": "2010-07-07", "close": 1.64667696, "volume": 6459.0}, {"date": "2010-07-08", "close": 1.5766056, "volume": 14158.0}, {"date": "2010-07-09", "close": 1.5766056, "volume": 90.0}, {"date": "2010-07-12", "close": 1.5766056, "volume": 3578.0}, {"date": "2010-07-13", "close": 1.5766056, "volume": 153.0}, {"date": "2010-07-14", "close": 1.54156992, "volume": 144163.0}, {"date": "2010-07-16", "close": 1.532811, "volume": 49551.0}, {"date": "2010-07-19", "close": 1.532811, "volume": 3687.0}, {"date": "2010-07-20", "close": 1.751784, "volume": 968672.0}, {"date": "2010-07-21", "close": 1.751784, "volume": 976853.0}, {"date": "2010-07-22", "close": 1.71674832, "volume": 251975.0}, {"date": "2010-07-23", "close": 1.7955786, "volume": 25688.0}, {"date": "2010-07-26", "close": 1.97951592, "volume": 92615.0}, {"date": "2010-07-27", "close": 2.02331052, "volume": 53905.0}, {"date": "2010-07-28", "close": 2.07586404, "volume": 187238.0}, {"date": "2010-07-29", "close": 2.00579268, "volume": 113605.0}, {"date": "2010-07-30", "close": 2.06710512, "volume": 40747.0}, {"date": "2010-08-02", "close": 2.1021408, "volume": 64312.0}, {"date": "2010-08-03", "close": 2.18973, "volume": 42684.0}, {"date": "2010-08-04", "close": 2.18973, "volume": 10604.0}, {"date": "2010-08-05", "close": 2.07586404, "volume": 16269.0}, {"date": "2010-08-06", "close": 2.06710512, "volume": 1789.0}, {"date": "2010-08-10", "close": 2.04082836, "volume": 7311.0}, {"date": "2010-08-11", "close": 1.970757, "volume": 3914.0}, {"date": "2010-08-12", "close": 1.97951592, "volume": 1941.0}, {"date": "2010-08-13", "close": 1.95323916, "volume": 11988.0}, {"date": "2010-08-17", "close": 2.02331052, "volume": 6527.0}, {"date": "2010-08-20", "close": 2.00579268, "volume": 9704.0}, {"date": "2010-08-23", "close": 2.00579268, "volume": 23747.0}, {"date": "2010-08-25", "close": 1.97951592, "volume": 12559.0}, {"date": "2010-08-27", "close": 1.97951592, "volume": 21692.0}, {"date": "2010-08-30", "close": 1.9269624, "volume": 11709.0}, {"date": "2010-08-31", "close": 1.94448024, "volume": 1142.0}, {"date": "2010-09-01", "close": 1.94448024, "volume": 1427.0}, {"date": "2010-09-02", "close": 1.970757, "volume": 7072.0}, {"date": "2010-09-03", "close": 1.970757, "volume": 38173.0}, {"date": "2010-09-07", "close": 1.970757, "volume": 9345.0}, {"date": "2010-09-08", "close": 1.97951592, "volume": 9742.0}, {"date": "2010-09-09", "close": 2.0145516, "volume": 3539.0}, {"date": "2010-09-10", "close": 1.97951592, "volume": 69775.0}, {"date": "2010-09-13", "close": 1.97951592, "volume": 6850.0}, {"date": "2010-09-14", "close": 2.0145516, "volume": 2428.0}, {"date": "2010-09-16", "close": 1.98827484, "volume": 1925.0}, {"date": "2010-09-17", "close": 2.0145516, "volume": 612.0}, {"date": "2010-09-20", "close": 2.0145516, "volume": 2520.0}, {"date": "2010-09-21", "close": 2.0583462, "volume": 31574.0}, {"date": "2010-09-22", "close": 2.03206944, "volume": 22812.0}, {"date": "2010-09-23", "close": 2.02331052, "volume": 245053.0}, {"date": "2010-09-24", "close": 2.03206944, "volume": 279556.0}, {"date": "2010-09-27", "close": 2.04082836, "volume": 572.0}, {"date": "2010-09-28", "close": 2.03206944, "volume": 315480.0}, {"date": "2010-09-29", "close": 2.06710512, "volume": 255655.0}, {"date": "2010-09-30", "close": 2.1021408, "volume": 2906.0}, {"date": "2010-10-01", "close": 2.06710512, "volume": 3867.0}, {"date": "2010-10-04", "close": 2.04082836, "volume": 703.0}, {"date": "2010-10-05", "close": 2.08462296, "volume": 22834.0}, {"date": "2010-10-06", "close": 2.06710512, "volume": 5994.0}, {"date": "2010-10-07", "close": 2.1021408, "volume": 24383.0}, {"date": "2010-10-08", "close": 2.1021408, "volume": 5083.0}, {"date": "2010-10-11", "close": 2.13717648, "volume": 6161.0}, {"date": "2010-10-14", "close": 2.04958728, "volume": 18267.0}, {"date": "2010-10-15", "close": 2.03206944, "volume": 1719.0}, {"date": "2010-10-18", "close": 2.03206944, "volume": 27454.0}, {"date": "2010-10-19", "close": 2.00579268, "volume": 9178.0}, {"date": "2010-10-20", "close": 2.00579268, "volume": 1009.0}, {"date": "2010-10-21", "close": 1.8393732, "volume": 21927.0}, {"date": "2010-10-22", "close": 1.8393732, "volume": 6106.0}, {"date": "2010-10-25", "close": 1.84813212, "volume": 1319.0}, {"date": "2010-10-26", "close": 1.9269624, "volume": 18385.0}, {"date": "2010-10-27", "close": 1.99703376, "volume": 232.0}, {"date": "2010-10-28", "close": 1.970757, "volume": 12826.0}, {"date": "2010-10-29", "close": 2.0583462, "volume": 13563.0}, {"date": "2010-11-01", "close": 2.1021408, "volume": 17696.0}, {"date": "2010-11-02", "close": 2.1459354, "volume": 6850.0}, {"date": "2010-11-03", "close": 1.970757, "volume": 10117.0}, {"date": "2010-11-04", "close": 2.0583462, "volume": 2340.0}, {"date": "2010-11-08", "close": 2.0583462, "volume": 5766.0}, {"date": "2010-11-09", "close": 2.16345324, "volume": 6300.0}, {"date": "2010-11-10", "close": 2.18973, "volume": 559.0}, {"date": "2010-11-11", "close": 2.19848892, "volume": 32072.0}, {"date": "2010-11-12", "close": 2.19848892, "volume": 11966.0}, {"date": "2010-11-16", "close": 2.2335246, "volume": 23529.0}, {"date": "2010-11-17", "close": 2.1459354, "volume": 3426.0}, {"date": "2010-11-19", "close": 2.22476568, "volume": 1733.0}, {"date": "2010-11-22", "close": 2.2335246, "volume": 12184.0}, {"date": "2010-11-23", "close": 2.17221216, "volume": 13409.0}, {"date": "2010-11-24", "close": 2.17221216, "volume": 3530.0}, {"date": "2010-11-26", "close": 2.17221216, "volume": 10904.0}, {"date": "2010-11-30", "close": 2.1459354, "volume": 14735.0}, {"date": "2010-12-01", "close": 2.1021408, "volume": 2854.0}, {"date": "2010-12-02", "close": 2.0145516, "volume": 54354.0}, {"date": "2010-12-03", "close": 2.02331052, "volume": 36534.0}, {"date": "2010-12-06", "close": 1.751784, "volume": 123132.0}, {"date": "2010-12-07", "close": 1.751784, "volume": 8563.0}, {"date": "2010-12-08", "close": 1.7079894, "volume": 1536.0}, {"date": "2010-12-09", "close": 1.55032884, "volume": 188950.0}, {"date": "2010-12-10", "close": 1.6204002, "volume": 135985.0}, {"date": "2010-12-13", "close": 1.5766056, "volume": 118756.0}, {"date": "2010-12-14", "close": 1.6204002, "volume": 11570.0}, {"date": "2010-12-15", "close": 1.62477966, "volume": 1030.0}, {"date": "2010-12-16", "close": 1.68171264, "volume": 228.0}, {"date": "2010-12-17", "close": 1.6204002, "volume": 6230.0}, {"date": "2010-12-20", "close": 1.59412344, "volume": 19649.0}, {"date": "2010-12-21", "close": 1.5766056, "volume": 10275.0}, {"date": "2010-12-22", "close": 1.5766056, "volume": 15575.0}, {"date": "2010-12-23", "close": 1.59412344, "volume": 22797.0}, {"date": "2010-12-24", "close": 1.55032884, "volume": 5010.0}, {"date": "2010-12-29", "close": 1.55032884, "volume": 1145.0}, {"date": "2010-12-30", "close": 1.55908776, "volume": 1142.0}, {"date": "2011-01-05", "close": 1.5766056, "volume": 764442.0}, {"date": "2011-01-06", "close": 1.55032884, "volume": 7889.0}, {"date": "2011-01-10", "close": 1.751784, "volume": 9704.0}, {"date": "2011-01-12", "close": 1.6641948, "volume": 117594.0}, {"date": "2011-01-14", "close": 1.6204002, "volume": 4360.0}, {"date": "2011-01-17", "close": 1.68171264, "volume": 140.0}, {"date": "2011-01-18", "close": 1.74302508, "volume": 18267.0}, {"date": "2011-01-19", "close": 1.74302508, "volume": 21258.0}, {"date": "2011-01-21", "close": 1.7079894, "volume": 79420.0}, {"date": "2011-01-24", "close": 1.6641948, "volume": 67195.0}, {"date": "2011-01-25", "close": 1.6641948, "volume": 10773.0}, {"date": "2011-01-27", "close": 1.6641948, "volume": 3159.0}, {"date": "2011-01-28", "close": 1.6641948, "volume": 4567.0}, {"date": "2011-01-31", "close": 1.5766056, "volume": 38283.0}, {"date": "2011-02-01", "close": 1.5766056, "volume": 364.0}, {"date": "2011-02-02", "close": 1.6204002, "volume": 17125.0}, {"date": "2011-02-03", "close": 1.60288236, "volume": 16701.0}, {"date": "2011-02-04", "close": 1.60288236, "volume": 30732.0}, {"date": "2011-02-07", "close": 1.6204002, "volume": 27509.0}, {"date": "2011-02-08", "close": 1.60288236, "volume": 43800.0}, {"date": "2011-02-09", "close": 1.6204002, "volume": 9860.0}, {"date": "2011-02-10", "close": 1.62477966, "volume": 464.0}, {"date": "2011-02-11", "close": 1.62477966, "volume": 6794.0}, {"date": "2011-02-14", "close": 1.62477966, "volume": 71912.0}, {"date": "2011-02-16", "close": 1.65981534, "volume": 4833.0}, {"date": "2011-02-17", "close": 1.5766056, "volume": 10240.0}, {"date": "2011-02-18", "close": 1.751784, "volume": 43042.0}, {"date": "2011-02-21", "close": 1.7079894, "volume": 5708.0}, {"date": "2011-02-28", "close": 1.6641948, "volume": 285.0}, {"date": "2011-03-01", "close": 1.58536452, "volume": 43952.0}, {"date": "2011-03-04", "close": 1.751784, "volume": 20142.0}, {"date": "2011-03-07", "close": 1.6204002, "volume": 598.0}, {"date": "2011-03-09", "close": 1.55908776, "volume": 5708.0}, {"date": "2011-03-10", "close": 1.60288236, "volume": 25863.0}, {"date": "2011-03-11", "close": 1.5766056, "volume": 85308.0}, {"date": "2011-03-14", "close": 1.59412344, "volume": 40939.0}, {"date": "2011-03-15", "close": 1.5766056, "volume": 77520.0}, {"date": "2011-03-16", "close": 1.5766056, "volume": 10846.0}, {"date": "2011-03-17", "close": 1.62915912, "volume": 10827.0}, {"date": "2011-03-18", "close": 1.6204002, "volume": 7440.0}, {"date": "2011-03-21", "close": 1.59412344, "volume": 58214.0}, {"date": "2011-03-24", "close": 1.5985029, "volume": 8273.0}, {"date": "2011-03-25", "close": 1.61164128, "volume": 3144.0}, {"date": "2011-03-28", "close": 1.61164128, "volume": 12919.0}, {"date": "2011-03-29", "close": 1.5766056, "volume": 14052.0}, {"date": "2011-03-30", "close": 1.6204002, "volume": 10553.0}, {"date": "2011-03-31", "close": 1.6204002, "volume": 25206.0}, {"date": "2011-04-01", "close": 1.62477966, "volume": 13487.0}, {"date": "2011-04-04", "close": 1.6641948, "volume": 28885.0}, {"date": "2011-04-05", "close": 1.6641948, "volume": 18220.0}, {"date": "2011-04-06", "close": 1.6641948, "volume": 3781.0}, {"date": "2011-04-07", "close": 1.6641948, "volume": 12565.0}, {"date": "2011-04-08", "close": 1.59412344, "volume": 26967.0}, {"date": "2011-04-11", "close": 1.58536452, "volume": 5723.0}, {"date": "2011-04-12", "close": 1.58536452, "volume": 5340.0}, {"date": "2011-04-13", "close": 1.62915912, "volume": 1098880.0}, {"date": "2011-04-14", "close": 1.6204002, "volume": 582380.0}, {"date": "2011-04-15", "close": 1.6204002, "volume": 1142.0}, {"date": "2011-04-18", "close": 1.6204002, "volume": 533.0}, {"date": "2011-04-19", "close": 1.62915912, "volume": 21302.0}, {"date": "2011-04-20", "close": 1.6204002, "volume": 25191.0}, {"date": "2011-04-21", "close": 1.64667696, "volume": 9105.0}, {"date": "2011-04-28", "close": 1.63791804, "volume": 9134.0}, {"date": "2011-05-02", "close": 1.63791804, "volume": 14799.0}, {"date": "2011-05-03", "close": 1.58536452, "volume": 2385.0}, {"date": "2011-05-04", "close": 1.58536452, "volume": 4746.0}, {"date": "2011-05-05", "close": 1.5766056, "volume": 12136.0}, {"date": "2011-05-06", "close": 1.5766056, "volume": 16274.0}, {"date": "2011-05-09", "close": 1.56346722, "volume": 3627.0}, {"date": "2011-05-10", "close": 1.55908776, "volume": 3599.0}, {"date": "2011-05-11", "close": 1.56784668, "volume": 4069.0}, {"date": "2011-05-12", "close": 1.93572132, "volume": 88754.0}, {"date": "2011-05-13", "close": 1.98827484, "volume": 272124.0}, {"date": "2011-05-16", "close": 1.9269624, "volume": 64591.0}, {"date": "2011-05-17", "close": 1.93572132, "volume": 15211.0}, {"date": "2011-05-18", "close": 1.90944456, "volume": 53416.0}, {"date": "2011-05-19", "close": 1.91820348, "volume": 63990.0}, {"date": "2011-05-20", "close": 1.87440888, "volume": 139494.0}, {"date": "2011-05-23", "close": 1.89192672, "volume": 28542.0}, {"date": "2011-05-24", "close": 1.94448024, "volume": 160768.0}, {"date": "2011-05-25", "close": 1.98827484, "volume": 55964.0}, {"date": "2011-05-26", "close": 2.02331052, "volume": 111969.0}, {"date": "2011-05-27", "close": 2.04082836, "volume": 45162.0}, {"date": "2011-05-30", "close": 2.18973, "volume": 328337.0}, {"date": "2011-05-31", "close": 2.21600676, "volume": 101610.0}, {"date": "2011-06-01", "close": 2.21600676, "volume": 444539.0}, {"date": "2011-06-02", "close": 2.18973, "volume": 81896.0}, {"date": "2011-06-03", "close": 2.2773192, "volume": 18690.0}, {"date": "2011-06-06", "close": 2.2773192, "volume": 31967.0}, {"date": "2011-06-07", "close": 2.2335246, "volume": 70285.0}, {"date": "2011-06-08", "close": 2.2335246, "volume": 5831.0}, {"date": "2011-06-09", "close": 2.15469432, "volume": 289871.0}, {"date": "2011-06-10", "close": 2.1459354, "volume": 28542.0}, {"date": "2011-06-14", "close": 2.0145516, "volume": 14357.0}, {"date": "2011-06-15", "close": 2.11089972, "volume": 29552.0}, {"date": "2011-06-16", "close": 2.11089972, "volume": 129010.0}, {"date": "2011-06-17", "close": 2.18973, "volume": 28542.0}, {"date": "2011-06-20", "close": 1.97951592, "volume": 350.0}, {"date": "2011-06-21", "close": 2.1021408, "volume": 45927.0}, {"date": "2011-06-22", "close": 2.0583462, "volume": 380120.0}, {"date": "2011-06-23", "close": 2.02331052, "volume": 25188.0}, {"date": "2011-06-24", "close": 2.06710512, "volume": 380599.0}, {"date": "2011-06-27", "close": 2.00579268, "volume": 58788.0}, {"date": "2011-06-28", "close": 1.99703376, "volume": 12490.0}, {"date": "2011-06-29", "close": 2.00579268, "volume": 32610.0}, {"date": "2011-06-30", "close": 2.0145516, "volume": 16453.0}, {"date": "2011-07-01", "close": 2.0145516, "volume": 726.0}, {"date": "2011-07-04", "close": 2.09338188, "volume": 3352.0}, {"date": "2011-07-08", "close": 2.04958728, "volume": 6924.0}, {"date": "2011-07-11", "close": 2.04082836, "volume": 21240.0}, {"date": "2011-07-12", "close": 2.02331052, "volume": 22834.0}, {"date": "2011-07-13", "close": 2.07586404, "volume": 13586.0}, {"date": "2011-07-14", "close": 2.1021408, "volume": 29912.0}, {"date": "2011-07-15", "close": 2.0583462, "volume": 5937.0}, {"date": "2011-07-18", "close": 2.04958728, "volume": 24493.0}, {"date": "2011-07-19", "close": 2.04958728, "volume": 24687.0}, {"date": "2011-07-20", "close": 2.03206944, "volume": 3425.0}, {"date": "2011-07-21", "close": 2.03206944, "volume": 7486.0}, {"date": "2011-07-22", "close": 2.0583462, "volume": 147.0}, {"date": "2011-07-25", "close": 2.03206944, "volume": 117812.0}, {"date": "2011-07-27", "close": 2.0583462, "volume": 17195.0}, {"date": "2011-07-28", "close": 2.04958728, "volume": 699.0}, {"date": "2011-07-29", "close": 2.04958728, "volume": 171254.0}, {"date": "2011-08-02", "close": 2.03206944, "volume": 2356.0}, {"date": "2011-08-03", "close": 2.03206944, "volume": 37105.0}, {"date": "2011-08-04", "close": 2.04082836, "volume": 25688.0}, {"date": "2011-08-05", "close": 2.04082836, "volume": 51704.0}, {"date": "2011-08-08", "close": 1.8831678, "volume": 24548.0}, {"date": "2011-08-09", "close": 1.9269624, "volume": 42293.0}, {"date": "2011-08-12", "close": 2.07586404, "volume": 5594.0}, {"date": "2011-08-16", "close": 2.0145516, "volume": 457.0}, {"date": "2011-08-17", "close": 2.0145516, "volume": 2398.0}, {"date": "2011-08-18", "close": 2.0145516, "volume": 7986.0}, {"date": "2011-08-19", "close": 1.9269624, "volume": 22834.0}, {"date": "2011-08-22", "close": 1.9269624, "volume": 64689.0}, {"date": "2011-08-24", "close": 2.0145516, "volume": 5708.0}, {"date": "2011-08-25", "close": 2.0145516, "volume": 12972.0}, {"date": "2011-08-26", "close": 2.0145516, "volume": 3996.0}, {"date": "2011-08-29", "close": 2.0145516, "volume": 44161.0}, {"date": "2011-08-30", "close": 2.0583462, "volume": 27608.0}, {"date": "2011-08-31", "close": 2.1459354, "volume": 138694.0}, {"date": "2011-09-01", "close": 2.17221216, "volume": 169028.0}, {"date": "2011-09-02", "close": 2.26856028, "volume": 43156.0}, {"date": "2011-09-07", "close": 1.970757, "volume": 6850.0}, {"date": "2011-09-09", "close": 1.970757, "volume": 4493.0}, {"date": "2011-09-12", "close": 1.9269624, "volume": 35467.0}, {"date": "2011-09-13", "close": 1.9269624, "volume": 31967.0}, {"date": "2011-09-14", "close": 1.8831678, "volume": 88154.0}, {"date": "2011-09-15", "close": 1.91820348, "volume": 17125.0}, {"date": "2011-09-16", "close": 1.90068564, "volume": 5347.0}, {"date": "2011-09-19", "close": 1.97951592, "volume": 8778.0}, {"date": "2011-09-21", "close": 1.9269624, "volume": 34534.0}, {"date": "2011-09-22", "close": 1.9269624, "volume": 63608.0}, {"date": "2011-09-23", "close": 1.9269624, "volume": 1484.0}, {"date": "2011-09-26", "close": 1.9269624, "volume": 22126.0}, {"date": "2011-09-27", "close": 1.94448024, "volume": 12641.0}, {"date": "2011-09-28", "close": 1.93572132, "volume": 2779.0}, {"date": "2011-09-29", "close": 1.9269624, "volume": 29338.0}, {"date": "2011-09-30", "close": 1.93572132, "volume": 26930.0}, {"date": "2011-10-03", "close": 1.9269624, "volume": 94758.0}, {"date": "2011-10-04", "close": 1.9269624, "volume": 246404.0}, {"date": "2011-10-05", "close": 1.9269624, "volume": 449053.0}, {"date": "2011-10-06", "close": 1.8831678, "volume": 189610.0}, {"date": "2011-10-07", "close": 1.89192672, "volume": 432330.0}, {"date": "2011-10-10", "close": 1.89192672, "volume": 27089.0}, {"date": "2011-10-11", "close": 1.89192672, "volume": 22035.0}, {"date": "2011-10-12", "close": 1.89192672, "volume": 1713.0}, {"date": "2011-10-13", "close": 1.8831678, "volume": 11782.0}, {"date": "2011-10-14", "close": 1.8831678, "volume": 288965.0}, {"date": "2011-10-17", "close": 1.8831678, "volume": 455420.0}, {"date": "2011-10-18", "close": 1.8831678, "volume": 42816.0}, {"date": "2011-10-19", "close": 1.90944456, "volume": 3812.0}, {"date": "2011-10-20", "close": 1.9269624, "volume": 30928.0}, {"date": "2011-10-21", "close": 1.96199808, "volume": 10743.0}, {"date": "2011-10-24", "close": 1.970757, "volume": 32521.0}, {"date": "2011-10-25", "close": 1.96199808, "volume": 15596.0}, {"date": "2011-10-26", "close": 1.94448024, "volume": 13147.0}, {"date": "2011-10-27", "close": 2.0145516, "volume": 37305.0}, {"date": "2011-10-28", "close": 1.94448024, "volume": 33545.0}, {"date": "2011-10-31", "close": 1.9269624, "volume": 74188.0}, {"date": "2011-11-01", "close": 1.96199808, "volume": 33395.0}, {"date": "2011-11-02", "close": 1.94448024, "volume": 21692.0}, {"date": "2011-11-03", "close": 1.970757, "volume": 42808.0}, {"date": "2011-11-04", "close": 1.94448024, "volume": 14614.0}, {"date": "2011-11-07", "close": 1.94448024, "volume": 14739.0}, {"date": "2011-11-08", "close": 1.96199808, "volume": 49156.0}, {"date": "2011-11-09", "close": 1.970757, "volume": 24698.0}, {"date": "2011-11-10", "close": 1.970757, "volume": 17488.0}, {"date": "2011-11-11", "close": 1.98827484, "volume": 5938.0}, {"date": "2011-11-14", "close": 1.98827484, "volume": 24540.0}, {"date": "2011-11-15", "close": 1.970757, "volume": 12559.0}, {"date": "2011-11-16", "close": 1.94448024, "volume": 5994.0}, {"date": "2011-11-17", "close": 2.02331052, "volume": 33680.0}, {"date": "2011-11-18", "close": 2.0145516, "volume": 29491.0}, {"date": "2011-11-21", "close": 2.0145516, "volume": 13021.0}, {"date": "2011-11-22", "close": 2.0145516, "volume": 28692.0}, {"date": "2011-11-23", "close": 1.970757, "volume": 26455.0}, {"date": "2011-11-25", "close": 1.970757, "volume": 11031.0}, {"date": "2011-11-28", "close": 2.0145516, "volume": 23569.0}, {"date": "2011-11-29", "close": 1.970757, "volume": 31940.0}, {"date": "2011-11-30", "close": 2.00579268, "volume": 1713.0}, {"date": "2011-12-01", "close": 2.04082836, "volume": 15838.0}, {"date": "2011-12-02", "close": 2.04082836, "volume": 14729.0}, {"date": "2011-12-05", "close": 1.97951592, "volume": 1142.0}, {"date": "2011-12-06", "close": 1.97951592, "volume": 14842.0}, {"date": "2011-12-07", "close": 2.0145516, "volume": 25196.0}, {"date": "2011-12-08", "close": 2.03206944, "volume": 64506.0}, {"date": "2011-12-09", "close": 2.0583462, "volume": 5708.0}, {"date": "2011-12-12", "close": 2.0145516, "volume": 7410.0}, {"date": "2011-12-13", "close": 1.99703376, "volume": 9704.0}, {"date": "2011-12-14", "close": 2.0583462, "volume": 5708.0}, {"date": "2011-12-15", "close": 2.0583462, "volume": 56574.0}, {"date": "2011-12-16", "close": 2.02331052, "volume": 7509.0}, {"date": "2011-12-19", "close": 2.02331052, "volume": 85330.0}, {"date": "2011-12-20", "close": 2.03206944, "volume": 3940.0}, {"date": "2011-12-21", "close": 2.0145516, "volume": 36879.0}, {"date": "2011-12-22", "close": 2.02331052, "volume": 11417.0}, {"date": "2011-12-23", "close": 2.02331052, "volume": 7211.0}, {"date": "2012-01-03", "close": 2.03206944, "volume": 9829.0}, {"date": "2012-01-04", "close": 2.03206944, "volume": 30909.0}, {"date": "2012-01-05", "close": 2.02331052, "volume": 1459.0}, {"date": "2012-01-06", "close": 2.02331052, "volume": 15666.0}, {"date": "2012-01-09", "close": 2.0583462, "volume": 1210.0}, {"date": "2012-01-10", "close": 2.0145516, "volume": 8214.0}, {"date": "2012-01-11", "close": 2.06710512, "volume": 2283.0}, {"date": "2012-01-13", "close": 2.06710512, "volume": 6279.0}, {"date": "2012-01-16", "close": 2.04082836, "volume": 6739.0}, {"date": "2012-01-18", "close": 2.04082836, "volume": 57085.0}, {"date": "2012-01-23", "close": 2.04958728, "volume": 20230.0}, {"date": "2012-01-24", "close": 2.08462296, "volume": 21258.0}, {"date": "2012-01-25", "close": 2.08462296, "volume": 20255.0}, {"date": "2012-01-27", "close": 2.0583462, "volume": 779.0}, {"date": "2012-02-01", "close": 2.1021408, "volume": 936.0}, {"date": "2012-02-02", "close": 2.1459354, "volume": 21222.0}, {"date": "2012-02-03", "close": 2.1021408, "volume": 3645.0}, {"date": "2012-02-06", "close": 2.11089972, "volume": 2676.0}, {"date": "2012-02-09", "close": 2.1021408, "volume": 32456.0}, {"date": "2012-02-10", "close": 2.11089972, "volume": 20514.0}, {"date": "2012-02-13", "close": 2.18973, "volume": 90384.0}, {"date": "2012-02-17", "close": 2.18973, "volume": 4567.0}, {"date": "2012-02-20", "close": 2.12841756, "volume": 45249.0}, {"date": "2012-02-21", "close": 2.18973, "volume": 15984.0}, {"date": "2012-02-23", "close": 2.20724784, "volume": 5708.0}, {"date": "2012-02-24", "close": 2.20724784, "volume": 44640.0}, {"date": "2012-02-27", "close": 2.35614948, "volume": 54563.0}, {"date": "2012-02-28", "close": 2.35614948, "volume": 14500.0}, {"date": "2012-02-29", "close": 2.31235488, "volume": 33180.0}, {"date": "2012-03-01", "close": 2.35614948, "volume": 39480.0}, {"date": "2012-03-02", "close": 2.3649084, "volume": 187466.0}, {"date": "2012-03-07", "close": 2.32987272, "volume": 35392.0}, {"date": "2012-03-08", "close": 2.34739056, "volume": 567499.0}, {"date": "2012-03-09", "close": 2.3649084, "volume": 30928.0}, {"date": "2012-03-12", "close": 2.3649084, "volume": 24965.0}, {"date": "2012-03-14", "close": 2.3649084, "volume": 5473.0}, {"date": "2012-03-15", "close": 2.3649084, "volume": 13862.0}, {"date": "2012-03-16", "close": 2.3649084, "volume": 9933.0}, {"date": "2012-03-19", "close": 2.37366732, "volume": 148.0}, {"date": "2012-03-20", "close": 2.3649084, "volume": 16011.0}, {"date": "2012-03-21", "close": 2.39994408, "volume": 1660.0}, {"date": "2012-03-22", "close": 2.38242624, "volume": 28442.0}, {"date": "2012-03-23", "close": 2.38242624, "volume": 19907.0}, {"date": "2012-03-26", "close": 2.408703, "volume": 8887.0}, {"date": "2012-03-27", "close": 2.38242624, "volume": 65435.0}, {"date": "2012-03-28", "close": 2.43497976, "volume": 11066.0}, {"date": "2012-03-29", "close": 2.42622084, "volume": 10215.0}, {"date": "2012-03-30", "close": 2.46125652, "volume": 685.0}, {"date": "2012-04-02", "close": 2.42622084, "volume": 5561.0}, {"date": "2012-04-03", "close": 2.42622084, "volume": 11988.0}, {"date": "2012-04-04", "close": 2.43497976, "volume": 21755.0}, {"date": "2012-04-05", "close": 2.46125652, "volume": 1028.0}, {"date": "2012-04-11", "close": 2.43497976, "volume": 3329.0}, {"date": "2012-04-12", "close": 2.46125652, "volume": 9791.0}, {"date": "2012-04-13", "close": 2.48753328, "volume": 33844.0}, {"date": "2012-04-16", "close": 2.5400868, "volume": 31917.0}, {"date": "2012-04-17", "close": 2.4962922, "volume": 37406.0}, {"date": "2012-04-18", "close": 2.5400868, "volume": 16813.0}, {"date": "2012-04-19", "close": 2.5838814, "volume": 3977.0}, {"date": "2012-04-20", "close": 2.4962922, "volume": 13936.0}, {"date": "2012-04-23", "close": 2.4962922, "volume": 9704.0}, {"date": "2012-04-26", "close": 2.46125652, "volume": 2283.0}, {"date": "2012-04-27", "close": 2.4962922, "volume": 1605.0}, {"date": "2012-04-30", "close": 2.50505112, "volume": 11417.0}, {"date": "2012-05-02", "close": 2.5838814, "volume": 63162.0}, {"date": "2012-05-03", "close": 2.61015816, "volume": 100331.0}, {"date": "2012-05-04", "close": 2.61015816, "volume": 18486.0}, {"date": "2012-05-07", "close": 2.60139924, "volume": 4374.0}, {"date": "2012-05-08", "close": 2.48753328, "volume": 97283.0}, {"date": "2012-05-11", "close": 2.4524976, "volume": 86455.0}, {"date": "2012-05-14", "close": 2.4962922, "volume": 15503.0}, {"date": "2012-05-15", "close": 2.4962922, "volume": 4567.0}, {"date": "2012-05-17", "close": 2.4962922, "volume": 828.0}, {"date": "2012-05-18", "close": 2.37366732, "volume": 3425.0}, {"date": "2012-05-21", "close": 2.38242624, "volume": 480.0}, {"date": "2012-05-22", "close": 2.44373868, "volume": 10328.0}, {"date": "2012-05-23", "close": 2.38242624, "volume": 46239.0}, {"date": "2012-05-24", "close": 2.44373868, "volume": 3425.0}, {"date": "2012-05-25", "close": 2.408703, "volume": 11417.0}, {"date": "2012-05-29", "close": 2.408703, "volume": 13490.0}, {"date": "2012-05-30", "close": 2.3649084, "volume": 1555.0}, {"date": "2012-05-31", "close": 2.3649084, "volume": 228.0}, {"date": "2012-06-05", "close": 2.3649084, "volume": 18267.0}, {"date": "2012-06-06", "close": 2.408703, "volume": 7992.0}, {"date": "2012-06-07", "close": 2.408703, "volume": 37676.0}, {"date": "2012-06-08", "close": 2.3649084, "volume": 5704.0}, {"date": "2012-06-13", "close": 2.3649084, "volume": 106463.0}, {"date": "2012-06-14", "close": 2.3649084, "volume": 299.0}, {"date": "2012-06-15", "close": 2.2773192, "volume": 14059.0}, {"date": "2012-06-19", "close": 2.3211138, "volume": 8242.0}, {"date": "2012-06-20", "close": 2.30359596, "volume": 26627.0}, {"date": "2012-06-21", "close": 2.32987272, "volume": 17125.0}, {"date": "2012-06-25", "close": 2.31235488, "volume": 11483.0}, {"date": "2012-06-26", "close": 2.3211138, "volume": 1618.0}, {"date": "2012-06-28", "close": 2.2773192, "volume": 1172518.0}, {"date": "2012-06-29", "close": 2.3211138, "volume": 84804.0}, {"date": "2012-07-02", "close": 2.34739056, "volume": 26821.0}, {"date": "2012-07-03", "close": 2.3211138, "volume": 3882.0}, {"date": "2012-07-04", "close": 2.34739056, "volume": 19409.0}, {"date": "2012-07-05", "close": 2.2773192, "volume": 2873.0}, {"date": "2012-07-06", "close": 2.34739056, "volume": 1836.0}, {"date": "2012-07-09", "close": 2.35614948, "volume": 904.0}, {"date": "2012-07-13", "close": 2.30359596, "volume": 12289.0}, {"date": "2012-07-16", "close": 2.33863164, "volume": 53392.0}, {"date": "2012-07-17", "close": 2.38242624, "volume": 4332.0}, {"date": "2012-07-18", "close": 2.37366732, "volume": 12322.0}, {"date": "2012-07-19", "close": 2.3649084, "volume": 3067.0}, {"date": "2012-07-20", "close": 2.408703, "volume": 7764.0}, {"date": "2012-07-23", "close": 2.408703, "volume": 6549.0}, {"date": "2012-07-24", "close": 2.3649084, "volume": 145719.0}, {"date": "2012-07-25", "close": 2.3211138, "volume": 1142.0}, {"date": "2012-07-27", "close": 2.38242624, "volume": 133575.0}, {"date": "2012-07-30", "close": 2.44373868, "volume": 22959.0}, {"date": "2012-07-31", "close": 2.38242624, "volume": 7641.0}, {"date": "2012-08-01", "close": 2.408703, "volume": 5708.0}, {"date": "2012-08-03", "close": 2.408703, "volume": 16897.0}, {"date": "2012-08-06", "close": 2.42622084, "volume": 34811.0}, {"date": "2012-08-07", "close": 2.44373868, "volume": 10440.0}, {"date": "2012-08-08", "close": 2.43497976, "volume": 10807.0}, {"date": "2012-08-09", "close": 2.43497976, "volume": 97537.0}, {"date": "2012-08-10", "close": 2.46125652, "volume": 78063.0}, {"date": "2012-08-13", "close": 2.47877436, "volume": 19409.0}, {"date": "2012-08-14", "close": 2.4962922, "volume": 3932.0}, {"date": "2012-08-15", "close": 2.51381004, "volume": 12444.0}, {"date": "2012-08-16", "close": 2.50505112, "volume": 1884.0}, {"date": "2012-08-17", "close": 2.50505112, "volume": 7252.0}, {"date": "2012-08-20", "close": 2.61891708, "volume": 11556.0}, {"date": "2012-08-21", "close": 2.627676, "volume": 61702.0}, {"date": "2012-08-22", "close": 2.627676, "volume": 39506.0}, {"date": "2012-08-23", "close": 2.5838814, "volume": 42642.0}, {"date": "2012-08-24", "close": 2.5400868, "volume": 30483.0}, {"date": "2012-08-27", "close": 2.4962922, "volume": 11477.0}, {"date": "2012-08-28", "close": 2.627676, "volume": 263168.0}, {"date": "2012-08-29", "close": 2.73278304, "volume": 39729.0}, {"date": "2012-08-30", "close": 2.66271168, "volume": 6682.0}, {"date": "2012-08-31", "close": 2.68898844, "volume": 37489.0}, {"date": "2012-09-03", "close": 2.53132788, "volume": 2535.0}, {"date": "2012-09-04", "close": 2.5838814, "volume": 16589.0}, {"date": "2012-09-05", "close": 2.56636356, "volume": 5708.0}, {"date": "2012-09-06", "close": 2.5838814, "volume": 12367.0}, {"date": "2012-09-07", "close": 2.5838814, "volume": 11429.0}, {"date": "2012-09-10", "close": 2.52256896, "volume": 10816.0}, {"date": "2012-09-11", "close": 2.5400868, "volume": 200.0}, {"date": "2012-09-12", "close": 2.5400868, "volume": 14640.0}, {"date": "2012-09-13", "close": 2.5400868, "volume": 11627.0}, {"date": "2012-09-14", "close": 2.52256896, "volume": 11759.0}, {"date": "2012-09-17", "close": 2.57512248, "volume": 1553.0}, {"date": "2012-09-18", "close": 2.57512248, "volume": 1916.0}, {"date": "2012-09-19", "close": 2.57512248, "volume": 2046.0}, {"date": "2012-09-20", "close": 2.56636356, "volume": 3996.0}, {"date": "2012-09-21", "close": 2.56636356, "volume": 3311.0}, {"date": "2012-09-24", "close": 2.52256896, "volume": 3338.0}, {"date": "2012-09-26", "close": 2.48753328, "volume": 21958.0}, {"date": "2012-09-28", "close": 2.4524976, "volume": 22264.0}, {"date": "2012-10-01", "close": 2.47001544, "volume": 5762.0}, {"date": "2012-10-02", "close": 2.5400868, "volume": 10217.0}, {"date": "2012-10-04", "close": 2.52256896, "volume": 535.0}, {"date": "2012-10-05", "close": 2.627676, "volume": 11936.0}, {"date": "2012-10-08", "close": 2.69774736, "volume": 7563.0}, {"date": "2012-10-11", "close": 2.627676, "volume": 2283.0}, {"date": "2012-10-12", "close": 2.5838814, "volume": 45845.0}, {"date": "2012-10-15", "close": 2.56636356, "volume": 21.0}, {"date": "2012-10-16", "close": 2.56636356, "volume": 34340.0}, {"date": "2012-10-17", "close": 2.57512248, "volume": 93179.0}, {"date": "2012-10-18", "close": 2.627676, "volume": 51300.0}, {"date": "2012-10-19", "close": 2.627676, "volume": 21692.0}, {"date": "2012-10-26", "close": 2.627676, "volume": 60847.0}, {"date": "2012-10-29", "close": 2.56636356, "volume": 42244.0}, {"date": "2012-10-30", "close": 2.63643492, "volume": 38336.0}, {"date": "2012-10-31", "close": 2.61015816, "volume": 11734.0}, {"date": "2012-11-01", "close": 2.5838814, "volume": 8374.0}, {"date": "2012-11-02", "close": 2.5838814, "volume": 4459.0}, {"date": "2012-11-05", "close": 2.5400868, "volume": 7992.0}, {"date": "2012-11-07", "close": 2.5400868, "volume": 33344.0}, {"date": "2012-11-08", "close": 2.4962922, "volume": 13319.0}, {"date": "2012-11-09", "close": 2.4962922, "volume": 11245.0}, {"date": "2012-11-12", "close": 2.4962922, "volume": 20428.0}, {"date": "2012-11-13", "close": 2.4962922, "volume": 26636.0}, {"date": "2012-11-14", "close": 2.4962922, "volume": 42676.0}, {"date": "2012-11-15", "close": 2.4962922, "volume": 69019.0}, {"date": "2012-11-16", "close": 2.4962922, "volume": 50137.0}, {"date": "2012-11-19", "close": 2.4524976, "volume": 31455.0}, {"date": "2012-11-20", "close": 2.48753328, "volume": 15866.0}, {"date": "2012-11-22", "close": 2.4962922, "volume": 60627.0}, {"date": "2012-11-26", "close": 2.4962922, "volume": 4923.0}, {"date": "2012-11-27", "close": 2.4962922, "volume": 5018.0}, {"date": "2012-11-28", "close": 2.4962922, "volume": 37105.0}, {"date": "2012-11-29", "close": 2.48753328, "volume": 2116.0}, {"date": "2012-11-30", "close": 2.5838814, "volume": 13771.0}, {"date": "2012-12-03", "close": 2.55760464, "volume": 12551.0}, {"date": "2012-12-04", "close": 2.57512248, "volume": 10912.0}, {"date": "2012-12-05", "close": 2.55760464, "volume": 20638.0}, {"date": "2012-12-07", "close": 2.59264032, "volume": 8041.0}, {"date": "2012-12-11", "close": 2.54884572, "volume": 18267.0}, {"date": "2012-12-12", "close": 2.61891708, "volume": 14063.0}, {"date": "2012-12-13", "close": 2.59264032, "volume": 10008.0}, {"date": "2012-12-14", "close": 2.61015816, "volume": 114169.0}, {"date": "2012-12-17", "close": 2.61891708, "volume": 41101.0}, {"date": "2012-12-18", "close": 2.5838814, "volume": 73238.0}, {"date": "2012-12-19", "close": 2.61891708, "volume": 17125.0}, {"date": "2012-12-20", "close": 2.627676, "volume": 3768.0}, {"date": "2012-12-21", "close": 2.60139924, "volume": 32716.0}, {"date": "2012-12-27", "close": 2.627676, "volume": 2283.0}, {"date": "2012-12-28", "close": 2.61891708, "volume": 21464.0}, {"date": "2012-12-31", "close": 2.627676, "volume": 14690.0}, {"date": "2013-01-02", "close": 2.627676, "volume": 14410.0}, {"date": "2013-01-03", "close": 2.65395276, "volume": 12039.0}, {"date": "2013-01-04", "close": 2.63643492, "volume": 7992.0}, {"date": "2013-01-07", "close": 2.627676, "volume": 19531.0}, {"date": "2013-01-08", "close": 2.627676, "volume": 20555.0}, {"date": "2013-01-09", "close": 2.66271168, "volume": 6850.0}, {"date": "2013-01-10", "close": 2.6714706, "volume": 3025.0}, {"date": "2013-01-14", "close": 2.69774736, "volume": 26413.0}, {"date": "2013-01-15", "close": 2.64519384, "volume": 12439.0}, {"date": "2013-01-16", "close": 2.68022952, "volume": 22066.0}, {"date": "2013-01-17", "close": 2.66271168, "volume": 56345.0}, {"date": "2013-01-18", "close": 2.68898844, "volume": 31355.0}, {"date": "2013-01-21", "close": 2.7152652, "volume": 23012.0}, {"date": "2013-01-22", "close": 2.7152652, "volume": 26830.0}, {"date": "2013-01-23", "close": 2.7152652, "volume": 30409.0}, {"date": "2013-01-24", "close": 2.69774736, "volume": 2982.0}, {"date": "2013-01-25", "close": 2.6714706, "volume": 34190.0}, {"date": "2013-01-29", "close": 2.7152652, "volume": 25300.0}, {"date": "2013-01-30", "close": 2.627676, "volume": 27070.0}, {"date": "2013-02-01", "close": 2.65395276, "volume": 13808.0}, {"date": "2013-02-04", "close": 2.6714706, "volume": 30881.0}, {"date": "2013-02-05", "close": 2.7152652, "volume": 30685.0}, {"date": "2013-02-06", "close": 2.73278304, "volume": 37049.0}, {"date": "2013-02-07", "close": 2.73278304, "volume": 14939.0}, {"date": "2013-02-08", "close": 2.7152652, "volume": 35633.0}, {"date": "2013-02-11", "close": 2.74154196, "volume": 23646.0}, {"date": "2013-02-12", "close": 2.76781872, "volume": 72711.0}, {"date": "2013-02-13", "close": 2.82037224, "volume": 25445.0}, {"date": "2013-02-14", "close": 2.82037224, "volume": 7666.0}, {"date": "2013-02-15", "close": 2.85540792, "volume": 3849.0}, {"date": "2013-02-18", "close": 2.9342382, "volume": 17657.0}, {"date": "2013-02-19", "close": 2.8904436, "volume": 35963.0}, {"date": "2013-02-20", "close": 2.846649, "volume": 8750.0}, {"date": "2013-02-21", "close": 2.846649, "volume": 16935.0}, {"date": "2013-02-22", "close": 2.846649, "volume": 6630.0}, {"date": "2013-02-25", "close": 2.85540792, "volume": 40892.0}, {"date": "2013-02-26", "close": 2.85540792, "volume": 25173.0}, {"date": "2013-02-27", "close": 2.89920252, "volume": 46469.0}, {"date": "2013-02-28", "close": 2.8904436, "volume": 8235.0}, {"date": "2013-03-01", "close": 2.89920252, "volume": 105093.0}, {"date": "2013-03-04", "close": 2.8028544, "volume": 354.0}, {"date": "2013-03-06", "close": 2.627676, "volume": 22971.0}, {"date": "2013-03-07", "close": 2.70650628, "volume": 5240.0}, {"date": "2013-03-08", "close": 2.6714706, "volume": 48805.0}, {"date": "2013-03-11", "close": 2.69774736, "volume": 20464.0}, {"date": "2013-03-12", "close": 2.70650628, "volume": 32068.0}, {"date": "2013-03-13", "close": 2.69774736, "volume": 28214.0}, {"date": "2013-03-14", "close": 2.65395276, "volume": 12077.0}, {"date": "2013-03-15", "close": 2.7152652, "volume": 12472.0}, {"date": "2013-03-18", "close": 2.65395276, "volume": 4246.0}, {"date": "2013-03-19", "close": 2.6714706, "volume": 15099.0}, {"date": "2013-03-20", "close": 2.65395276, "volume": 4567.0}, {"date": "2013-03-21", "close": 2.65395276, "volume": 10835.0}, {"date": "2013-03-22", "close": 2.6714706, "volume": 2512.0}, {"date": "2013-03-25", "close": 2.65395276, "volume": 4947.0}, {"date": "2013-03-27", "close": 2.66271168, "volume": 5793.0}, {"date": "2013-03-28", "close": 2.63643492, "volume": 13889.0}, {"date": "2013-04-02", "close": 2.6714706, "volume": 14557.0}, {"date": "2013-04-03", "close": 2.6714706, "volume": 6850.0}, {"date": "2013-04-04", "close": 2.64519384, "volume": 20189.0}, {"date": "2013-04-05", "close": 2.6714706, "volume": 1827.0}, {"date": "2013-04-08", "close": 2.64519384, "volume": 4273.0}, {"date": "2013-04-09", "close": 2.6714706, "volume": 5965.0}, {"date": "2013-04-10", "close": 2.69774736, "volume": 59850.0}, {"date": "2013-04-11", "close": 2.74154196, "volume": 30742.0}, {"date": "2013-04-12", "close": 2.6714706, "volume": 28378.0}, {"date": "2013-04-15", "close": 2.6714706, "volume": 11429.0}, {"date": "2013-04-16", "close": 2.6714706, "volume": 20830.0}, {"date": "2013-04-17", "close": 2.69774736, "volume": 11417.0}, {"date": "2013-04-18", "close": 2.66271168, "volume": 40220.0}, {"date": "2013-04-19", "close": 2.66271168, "volume": 23426.0}, {"date": "2013-04-22", "close": 2.70650628, "volume": 10038.0}, {"date": "2013-04-23", "close": 2.7152652, "volume": 5381.0}, {"date": "2013-04-24", "close": 2.68898844, "volume": 2283.0}, {"date": "2013-04-26", "close": 2.68022952, "volume": 6995.0}, {"date": "2013-04-29", "close": 2.65395276, "volume": 27049.0}, {"date": "2013-04-30", "close": 2.66271168, "volume": 5708.0}, {"date": "2013-05-01", "close": 2.7152652, "volume": 55766.0}, {"date": "2013-05-02", "close": 2.7152652, "volume": 3425.0}, {"date": "2013-05-03", "close": 2.7152652, "volume": 19496.0}, {"date": "2013-05-07", "close": 2.72402412, "volume": 12365.0}, {"date": "2013-05-08", "close": 2.7590598, "volume": 6804.0}, {"date": "2013-05-09", "close": 2.846649, "volume": 14895.0}, {"date": "2013-05-10", "close": 2.8028544, "volume": 1764.0}, {"date": "2013-05-14", "close": 2.8904436, "volume": 183.0}, {"date": "2013-05-15", "close": 2.88168468, "volume": 20691.0}, {"date": "2013-05-16", "close": 2.8904436, "volume": 21258.0}, {"date": "2013-05-17", "close": 2.86416684, "volume": 6752.0}, {"date": "2013-05-21", "close": 2.7152652, "volume": 6808.0}, {"date": "2013-05-23", "close": 2.66271168, "volume": 47446.0}, {"date": "2013-05-24", "close": 2.55760464, "volume": 54662.0}, {"date": "2013-05-27", "close": 2.43497976, "volume": 53740.0}, {"date": "2013-05-28", "close": 2.408703, "volume": 36544.0}, {"date": "2013-05-29", "close": 2.3649084, "volume": 65047.0}, {"date": "2013-05-30", "close": 2.3649084, "volume": 20320.0}, {"date": "2013-05-31", "close": 2.30359596, "volume": 17163.0}, {"date": "2013-06-03", "close": 2.30359596, "volume": 23080.0}, {"date": "2013-06-04", "close": 2.24228352, "volume": 106575.0}, {"date": "2013-06-05", "close": 2.25104244, "volume": 11189.0}, {"date": "2013-06-06", "close": 2.25104244, "volume": 178677.0}, {"date": "2013-06-07", "close": 2.3211138, "volume": 75923.0}, {"date": "2013-06-12", "close": 2.29483704, "volume": 1142.0}, {"date": "2013-06-13", "close": 2.3649084, "volume": 9940.0}, {"date": "2013-06-14", "close": 2.5400868, "volume": 29039.0}, {"date": "2013-06-17", "close": 2.5400868, "volume": 8202.0}, {"date": "2013-06-18", "close": 2.4962922, "volume": 12435.0}, {"date": "2013-06-19", "close": 2.4524976, "volume": 11700.0}, {"date": "2013-06-20", "close": 2.46125652, "volume": 9604.0}, {"date": "2013-06-21", "close": 2.39994408, "volume": 11346.0}, {"date": "2013-06-24", "close": 2.35614948, "volume": 9307.0}, {"date": "2013-06-25", "close": 2.35614948, "volume": 2398.0}, {"date": "2013-06-26", "close": 2.31235488, "volume": 21881.0}, {"date": "2013-06-27", "close": 2.3649084, "volume": 2757.0}, {"date": "2013-06-28", "close": 2.3649084, "volume": 10877.0}, {"date": "2013-07-02", "close": 2.3649084, "volume": 1580.0}, {"date": "2013-07-03", "close": 2.3649084, "volume": 1028.0}, {"date": "2013-07-04", "close": 2.3211138, "volume": 11417.0}, {"date": "2013-07-05", "close": 2.3211138, "volume": 14271.0}, {"date": "2013-07-08", "close": 2.42622084, "volume": 9281.0}, {"date": "2013-07-09", "close": 2.39118516, "volume": 7680.0}, {"date": "2013-07-10", "close": 2.408703, "volume": 26672.0}, {"date": "2013-07-11", "close": 2.42622084, "volume": 6777.0}, {"date": "2013-07-12", "close": 2.42622084, "volume": 2398.0}, {"date": "2013-07-15", "close": 2.43497976, "volume": 2624.0}, {"date": "2013-07-16", "close": 2.46125652, "volume": 5708.0}, {"date": "2013-07-17", "close": 2.47001544, "volume": 8936.0}, {"date": "2013-07-18", "close": 2.408703, "volume": 32004.0}, {"date": "2013-07-19", "close": 2.47001544, "volume": 19751.0}, {"date": "2013-07-22", "close": 2.44373868, "volume": 3278.0}, {"date": "2013-07-23", "close": 2.44373868, "volume": 8598.0}, {"date": "2013-07-24", "close": 2.43497976, "volume": 45892.0}, {"date": "2013-07-25", "close": 2.43497976, "volume": 782.0}, {"date": "2013-07-26", "close": 2.4524976, "volume": 10937.0}, {"date": "2013-07-29", "close": 2.4524976, "volume": 3425.0}, {"date": "2013-07-30", "close": 2.408703, "volume": 21478.0}, {"date": "2013-07-31", "close": 2.39118516, "volume": 13024.0}, {"date": "2013-08-01", "close": 2.44373868, "volume": 6545.0}, {"date": "2013-08-02", "close": 2.39994408, "volume": 18498.0}, {"date": "2013-08-05", "close": 2.4524976, "volume": 4165.0}, {"date": "2013-08-06", "close": 2.41746192, "volume": 892.0}, {"date": "2013-08-07", "close": 2.4524976, "volume": 33553.0}, {"date": "2013-08-08", "close": 2.48753328, "volume": 12559.0}, {"date": "2013-08-09", "close": 2.4524976, "volume": 5699.0}, {"date": "2013-08-12", "close": 2.43497976, "volume": 31397.0}, {"date": "2013-08-13", "close": 2.54884572, "volume": 202294.0}, {"date": "2013-08-14", "close": 2.5400868, "volume": 137148.0}, {"date": "2013-08-15", "close": 2.61015816, "volume": 37387.0}, {"date": "2013-08-16", "close": 2.57512248, "volume": 119293.0}, {"date": "2013-08-19", "close": 2.57512248, "volume": 77609.0}, {"date": "2013-08-20", "close": 2.5838814, "volume": 41933.0}, {"date": "2013-08-21", "close": 2.56636356, "volume": 113202.0}, {"date": "2013-08-22", "close": 2.5838814, "volume": 55589.0}, {"date": "2013-08-23", "close": 2.5838814, "volume": 70486.0}, {"date": "2013-08-26", "close": 2.5838814, "volume": 45873.0}, {"date": "2013-08-27", "close": 2.57512248, "volume": 98188.0}, {"date": "2013-08-28", "close": 2.57512248, "volume": 5006.0}, {"date": "2013-08-29", "close": 2.57512248, "volume": 198060.0}, {"date": "2013-08-30", "close": 2.5838814, "volume": 96997.0}, {"date": "2013-09-02", "close": 2.5838814, "volume": 35278.0}, {"date": "2013-09-03", "close": 2.52256896, "volume": 19266.0}, {"date": "2013-09-05", "close": 2.4962922, "volume": 52463.0}, {"date": "2013-09-06", "close": 2.50505112, "volume": 11479.0}, {"date": "2013-09-10", "close": 2.5400868, "volume": 622.0}, {"date": "2013-09-12", "close": 2.50505112, "volume": 2740.0}, {"date": "2013-09-13", "close": 2.51381004, "volume": 12103.0}, {"date": "2013-09-16", "close": 2.5400868, "volume": 24438.0}, {"date": "2013-09-17", "close": 2.408703, "volume": 13834.0}, {"date": "2013-09-18", "close": 2.43497976, "volume": 31967.0}, {"date": "2013-09-19", "close": 2.43497976, "volume": 114.0}, {"date": "2013-09-23", "close": 2.46125652, "volume": 9990.0}, {"date": "2013-09-24", "close": 2.50505112, "volume": 594.0}, {"date": "2013-09-25", "close": 2.5400868, "volume": 20574.0}, {"date": "2013-09-26", "close": 2.5400868, "volume": 206.0}, {"date": "2013-09-27", "close": 2.4962922, "volume": 24577.0}, {"date": "2013-09-30", "close": 2.47877436, "volume": 13632.0}, {"date": "2013-10-01", "close": 2.47877436, "volume": 3443.0}, {"date": "2013-10-02", "close": 2.4962922, "volume": 21333.0}, {"date": "2013-10-03", "close": 2.46125652, "volume": 17693.0}, {"date": "2013-10-04", "close": 2.4524976, "volume": 30402.0}, {"date": "2013-10-07", "close": 2.48753328, "volume": 617.0}, {"date": "2013-10-08", "close": 2.43497976, "volume": 16093.0}, {"date": "2013-10-09", "close": 2.47001544, "volume": 2283.0}, {"date": "2013-10-10", "close": 2.43497976, "volume": 38093.0}, {"date": "2013-10-11", "close": 2.47001544, "volume": 24423.0}, {"date": "2013-10-14", "close": 2.43497976, "volume": 7543.0}, {"date": "2013-10-15", "close": 2.42622084, "volume": 10275.0}, {"date": "2013-10-16", "close": 2.42622084, "volume": 173537.0}, {"date": "2013-10-17", "close": 2.48753328, "volume": 71076.0}, {"date": "2013-10-18", "close": 2.53132788, "volume": 7649.0}, {"date": "2013-10-21", "close": 2.5400868, "volume": 15085.0}, {"date": "2013-10-22", "close": 2.5838814, "volume": 5728.0}, {"date": "2013-10-23", "close": 2.5838814, "volume": 13552.0}, {"date": "2013-10-28", "close": 2.57512248, "volume": 52780.0}, {"date": "2013-10-30", "close": 2.44373868, "volume": 28542.0}, {"date": "2013-10-31", "close": 2.51381004, "volume": 12291.0}, {"date": "2013-11-01", "close": 2.51381004, "volume": 19409.0}, {"date": "2013-11-04", "close": 2.50505112, "volume": 571.0}, {"date": "2013-11-05", "close": 2.51381004, "volume": 4567.0}, {"date": "2013-11-06", "close": 2.51381004, "volume": 94105.0}, {"date": "2013-11-07", "close": 2.51381004, "volume": 5138.0}, {"date": "2013-11-08", "close": 2.5400868, "volume": 11870.0}, {"date": "2013-11-11", "close": 2.55760464, "volume": 13472.0}, {"date": "2013-11-12", "close": 2.56636356, "volume": 15817.0}, {"date": "2013-11-14", "close": 2.51381004, "volume": 30589.0}, {"date": "2013-11-15", "close": 2.56636356, "volume": 5811.0}, {"date": "2013-11-18", "close": 2.57512248, "volume": 11323.0}, {"date": "2013-11-19", "close": 2.60139924, "volume": 8128.0}, {"date": "2013-11-20", "close": 2.60139924, "volume": 1941.0}, {"date": "2013-11-21", "close": 2.51381004, "volume": 13517.0}, {"date": "2013-11-22", "close": 2.4962922, "volume": 118297.0}, {"date": "2013-11-25", "close": 2.5838814, "volume": 13662.0}, {"date": "2013-11-26", "close": 2.48753328, "volume": 13814.0}, {"date": "2013-11-28", "close": 2.4962922, "volume": 14304.0}, {"date": "2013-12-02", "close": 2.4962922, "volume": 110092.0}, {"date": "2013-12-04", "close": 2.4962922, "volume": 109782.0}, {"date": "2013-12-05", "close": 2.4962922, "volume": 18336.0}, {"date": "2013-12-06", "close": 2.50505112, "volume": 5708.0}, {"date": "2013-12-09", "close": 2.5400868, "volume": 25673.0}, {"date": "2013-12-10", "close": 2.4962922, "volume": 220540.0}, {"date": "2013-12-11", "close": 2.53132788, "volume": 212544.0}, {"date": "2013-12-12", "close": 2.4962922, "volume": 8088.0}, {"date": "2013-12-13", "close": 2.53132788, "volume": 1343.0}, {"date": "2013-12-20", "close": 2.5400868, "volume": 997519.0}, {"date": "2013-12-23", "close": 2.56636356, "volume": 18902.0}, {"date": "2013-12-30", "close": 2.54884572, "volume": 1134.0}, {"date": "2013-12-31", "close": 2.54884572, "volume": 21201.0}, {"date": "2014-01-02", "close": 2.5400868, "volume": 32509.0}, {"date": "2014-01-06", "close": 2.5400868, "volume": 5514.0}, {"date": "2014-01-07", "close": 2.52256896, "volume": 2900.0}, {"date": "2014-01-08", "close": 2.52256896, "volume": 14273.0}, {"date": "2014-01-09", "close": 2.50505112, "volume": 14841.0}, {"date": "2014-01-10", "close": 2.4962922, "volume": 5769.0}, {"date": "2014-01-13", "close": 2.50505112, "volume": 148.0}, {"date": "2014-01-15", "close": 2.5400868, "volume": 7992.0}, {"date": "2014-01-17", "close": 2.52256896, "volume": 28314.0}, {"date": "2014-01-20", "close": 2.5400868, "volume": 5708.0}, {"date": "2014-01-21", "close": 2.52256896, "volume": 3425.0}, {"date": "2014-01-22", "close": 2.52256896, "volume": 16298.0}, {"date": "2014-01-23", "close": 2.52256896, "volume": 5623.0}, {"date": "2014-01-24", "close": 2.51381004, "volume": 38818.0}, {"date": "2014-01-28", "close": 2.53132788, "volume": 5708.0}, {"date": "2014-01-29", "close": 2.50505112, "volume": 6407.0}, {"date": "2014-01-30", "close": 2.4962922, "volume": 39959.0}, {"date": "2014-01-31", "close": 2.53132788, "volume": 8449.0}, {"date": "2014-02-03", "close": 2.5400868, "volume": 13700.0}, {"date": "2014-02-04", "close": 2.4962922, "volume": 43714.0}, {"date": "2014-02-05", "close": 2.408703, "volume": 251360.0}, {"date": "2014-02-06", "close": 2.4524976, "volume": 15984.0}, {"date": "2014-02-07", "close": 2.53132788, "volume": 6850.0}, {"date": "2014-02-10", "close": 2.4524976, "volume": 1713.0}, {"date": "2014-02-11", "close": 2.46125652, "volume": 16896.0}, {"date": "2014-02-12", "close": 2.47001544, "volume": 36289.0}, {"date": "2014-02-13", "close": 2.4524976, "volume": 50523.0}, {"date": "2014-02-17", "close": 2.4524976, "volume": 2283.0}, {"date": "2014-02-18", "close": 2.47877436, "volume": 17552.0}, {"date": "2014-02-19", "close": 2.46125652, "volume": 27344.0}, {"date": "2014-02-20", "close": 2.48753328, "volume": 6850.0}, {"date": "2014-02-21", "close": 2.47001544, "volume": 2500.0}, {"date": "2014-02-24", "close": 2.47001544, "volume": 81805.0}, {"date": "2014-02-25", "close": 2.48753328, "volume": 30826.0}, {"date": "2014-02-26", "close": 2.4962922, "volume": 3253.0}, {"date": "2014-02-27", "close": 2.45687706, "volume": 52800.0}, {"date": "2014-02-28", "close": 2.50505112, "volume": 73831.0}, {"date": "2014-03-03", "close": 2.32987272, "volume": 299329.0}, {"date": "2014-03-04", "close": 2.3211138, "volume": 146718.0}, {"date": "2014-03-05", "close": 2.2773192, "volume": 158436.0}, {"date": "2014-03-06", "close": 2.3211138, "volume": 11858.0}, {"date": "2014-03-07", "close": 2.30359596, "volume": 13948.0}, {"date": "2014-03-10", "close": 2.30359596, "volume": 2892.0}, {"date": "2014-03-11", "close": 2.3211138, "volume": 11522.0}, {"date": "2014-03-12", "close": 2.3211138, "volume": 22550.0}, {"date": "2014-03-13", "close": 2.408703, "volume": 52812.0}, {"date": "2014-03-14", "close": 2.39994408, "volume": 15419.0}, {"date": "2014-03-17", "close": 2.39994408, "volume": 26257.0}, {"date": "2014-03-18", "close": 2.39994408, "volume": 1271.0}, {"date": "2014-03-19", "close": 2.3649084, "volume": 4270.0}, {"date": "2014-03-20", "close": 2.408703, "volume": 31406.0}, {"date": "2014-03-24", "close": 2.35614948, "volume": 5136.0}, {"date": "2014-03-26", "close": 2.34739056, "volume": 15736.0}, {"date": "2014-03-27", "close": 2.34739056, "volume": 37025.0}, {"date": "2014-03-28", "close": 2.35614948, "volume": 22703.0}, {"date": "2014-03-31", "close": 2.3649084, "volume": 27589.0}, {"date": "2014-04-01", "close": 2.32987272, "volume": 35232.0}, {"date": "2014-04-02", "close": 2.3211138, "volume": 14501.0}, {"date": "2014-04-03", "close": 2.29483704, "volume": 86330.0}, {"date": "2014-04-04", "close": 2.29483704, "volume": 367275.0}, {"date": "2014-04-07", "close": 2.29483704, "volume": 7770.0}, {"date": "2014-04-08", "close": 2.29483704, "volume": 25688.0}, {"date": "2014-04-10", "close": 2.31235488, "volume": 14061.0}, {"date": "2014-04-11", "close": 2.31235488, "volume": 6934.0}, {"date": "2014-04-14", "close": 2.29483704, "volume": 28542.0}, {"date": "2014-04-15", "close": 2.29483704, "volume": 16193.0}, {"date": "2014-04-17", "close": 2.30359596, "volume": 6088.0}, {"date": "2014-04-22", "close": 2.29483704, "volume": 30255.0}, {"date": "2014-04-23", "close": 2.30359596, "volume": 1142.0}, {"date": "2014-04-24", "close": 2.29483704, "volume": 5708.0}, {"date": "2014-04-28", "close": 2.30359596, "volume": 13713.0}, {"date": "2014-04-29", "close": 2.29483704, "volume": 3996.0}, {"date": "2014-04-30", "close": 2.24228352, "volume": 136662.0}, {"date": "2014-05-01", "close": 2.28607812, "volume": 116853.0}, {"date": "2014-05-02", "close": 2.31235488, "volume": 19605.0}, {"date": "2014-05-06", "close": 2.31235488, "volume": 13917.0}, {"date": "2014-05-07", "close": 2.29483704, "volume": 26469.0}, {"date": "2014-05-08", "close": 2.29483704, "volume": 4612.0}, {"date": "2014-05-09", "close": 2.29483704, "volume": 1713.0}, {"date": "2014-05-12", "close": 2.29483704, "volume": 6509.0}, {"date": "2014-05-13", "close": 2.29483704, "volume": 1427.0}, {"date": "2014-05-15", "close": 2.32987272, "volume": 19678.0}, {"date": "2014-05-16", "close": 2.34739056, "volume": 13029.0}, {"date": "2014-05-19", "close": 2.34739056, "volume": 11394.0}, {"date": "2014-05-21", "close": 2.3649084, "volume": 3996.0}, {"date": "2014-05-22", "close": 2.32987272, "volume": 17125.0}, {"date": "2014-05-23", "close": 2.32987272, "volume": 4747.0}, {"date": "2014-05-26", "close": 2.3649084, "volume": 2055.0}, {"date": "2014-05-27", "close": 2.32987272, "volume": 19409.0}, {"date": "2014-05-28", "close": 2.32987272, "volume": 5708.0}, {"date": "2014-05-29", "close": 2.30359596, "volume": 14944.0}, {"date": "2014-05-30", "close": 2.30359596, "volume": 1370.0}, {"date": "2014-06-02", "close": 2.35614948, "volume": 17718.0}, {"date": "2014-06-03", "close": 2.3649084, "volume": 29665.0}, {"date": "2014-06-05", "close": 2.37366732, "volume": 1302.0}, {"date": "2014-06-06", "close": 2.37366732, "volume": 5708.0}, {"date": "2014-06-10", "close": 2.41746192, "volume": 14723.0}, {"date": "2014-06-11", "close": 2.39118516, "volume": 10126.0}, {"date": "2014-06-12", "close": 2.3649084, "volume": 5505.0}, {"date": "2014-06-13", "close": 2.44373868, "volume": 5937.0}, {"date": "2014-06-16", "close": 2.3649084, "volume": 347.0}, {"date": "2014-06-17", "close": 2.38242624, "volume": 5703.0}, {"date": "2014-06-18", "close": 2.408703, "volume": 12559.0}, {"date": "2014-06-19", "close": 2.42622084, "volume": 9578.0}, {"date": "2014-06-20", "close": 2.4524976, "volume": 40075.0}, {"date": "2014-06-23", "close": 2.4962922, "volume": 11874.0}, {"date": "2014-06-24", "close": 2.4962922, "volume": 20777.0}, {"date": "2014-06-25", "close": 2.52256896, "volume": 15730.0}, {"date": "2014-06-26", "close": 2.50505112, "volume": 14401.0}, {"date": "2014-06-27", "close": 2.44373868, "volume": 210082.0}, {"date": "2014-06-30", "close": 2.4524976, "volume": 34251.0}, {"date": "2014-07-01", "close": 2.7590598, "volume": 259880.0}, {"date": "2014-07-02", "close": 2.82037224, "volume": 209335.0}, {"date": "2014-07-03", "close": 3.0218274, "volume": 320134.0}, {"date": "2014-07-04", "close": 3.03934524, "volume": 310914.0}, {"date": "2014-07-07", "close": 3.00430956, "volume": 134068.0}, {"date": "2014-07-08", "close": 2.99555064, "volume": 109830.0}, {"date": "2014-07-09", "close": 2.99555064, "volume": 233767.0}, {"date": "2014-07-10", "close": 3.03058632, "volume": 217776.0}, {"date": "2014-07-11", "close": 2.99555064, "volume": 5469.0}, {"date": "2014-07-14", "close": 2.9342382, "volume": 70836.0}, {"date": "2014-07-15", "close": 2.91672036, "volume": 26869.0}, {"date": "2014-07-16", "close": 2.8904436, "volume": 23811.0}, {"date": "2014-07-17", "close": 2.88168468, "volume": 31890.0}, {"date": "2014-07-18", "close": 2.85540792, "volume": 142712.0}, {"date": "2014-07-21", "close": 2.8904436, "volume": 7282.0}, {"date": "2014-07-22", "close": 2.85540792, "volume": 59368.0}, {"date": "2014-07-23", "close": 2.88168468, "volume": 48176.0}, {"date": "2014-07-24", "close": 2.86416684, "volume": 42423.0}, {"date": "2014-07-25", "close": 2.85540792, "volume": 18284.0}, {"date": "2014-07-28", "close": 2.86416684, "volume": 8847.0}, {"date": "2014-07-29", "close": 2.86416684, "volume": 9006.0}, {"date": "2014-07-30", "close": 2.90796144, "volume": 22409.0}, {"date": "2014-07-31", "close": 2.87292576, "volume": 45947.0}, {"date": "2014-08-01", "close": 2.91672036, "volume": 33170.0}, {"date": "2014-08-04", "close": 2.82037224, "volume": 12559.0}, {"date": "2014-08-05", "close": 2.8904436, "volume": 23483.0}, {"date": "2014-08-07", "close": 2.846649, "volume": 4396.0}, {"date": "2014-08-11", "close": 2.86416684, "volume": 8906.0}, {"date": "2014-08-12", "close": 2.86416684, "volume": 4893.0}, {"date": "2014-08-13", "close": 2.86416684, "volume": 2992.0}, {"date": "2014-08-14", "close": 2.82037224, "volume": 29090.0}, {"date": "2014-08-15", "close": 2.81161332, "volume": 81422.0}, {"date": "2014-08-18", "close": 2.79409548, "volume": 34883.0}, {"date": "2014-08-19", "close": 2.79409548, "volume": 29367.0}, {"date": "2014-08-20", "close": 2.81161332, "volume": 7992.0}, {"date": "2014-08-21", "close": 2.8028544, "volume": 31808.0}, {"date": "2014-08-22", "close": 2.81161332, "volume": 56682.0}, {"date": "2014-08-25", "close": 2.79409548, "volume": 40772.0}, {"date": "2014-08-26", "close": 2.78533656, "volume": 37687.0}, {"date": "2014-08-27", "close": 2.82037224, "volume": 16195.0}, {"date": "2014-08-28", "close": 2.77657764, "volume": 80591.0}, {"date": "2014-08-29", "close": 2.7590598, "volume": 903.0}, {"date": "2014-09-01", "close": 2.79847494, "volume": 57959.0}, {"date": "2014-09-02", "close": 2.8028544, "volume": 19589.0}, {"date": "2014-09-03", "close": 2.6714706, "volume": 1142.0}, {"date": "2014-09-05", "close": 2.5400868, "volume": 38256.0}, {"date": "2014-09-08", "close": 2.41746192, "volume": 53123.0}, {"date": "2014-09-09", "close": 2.43497976, "volume": 56054.0}, {"date": "2014-09-10", "close": 2.39118516, "volume": 14364.0}, {"date": "2014-09-11", "close": 2.35614948, "volume": 11378.0}, {"date": "2014-09-12", "close": 2.3649084, "volume": 5617.0}, {"date": "2014-09-15", "close": 2.38242624, "volume": 15881.0}, {"date": "2014-09-16", "close": 2.35614948, "volume": 24875.0}, {"date": "2014-09-18", "close": 2.39118516, "volume": 8628.0}, {"date": "2014-09-19", "close": 2.35614948, "volume": 18140.0}, {"date": "2014-09-22", "close": 2.38242624, "volume": 12183.0}, {"date": "2014-09-23", "close": 2.3211138, "volume": 51308.0}, {"date": "2014-09-24", "close": 2.32987272, "volume": 16784.0}, {"date": "2014-09-25", "close": 2.3211138, "volume": 3271.0}, {"date": "2014-09-26", "close": 2.3211138, "volume": 5705.0}, {"date": "2014-09-29", "close": 2.3649084, "volume": 2112.0}, {"date": "2014-09-30", "close": 2.3649084, "volume": 5270.0}, {"date": "2014-10-01", "close": 2.3211138, "volume": 25904.0}, {"date": "2014-10-02", "close": 2.32987272, "volume": 4027.0}, {"date": "2014-10-03", "close": 2.34739056, "volume": 579014.0}, {"date": "2014-10-09", "close": 2.3211138, "volume": 21223.0}, {"date": "2014-10-10", "close": 2.26856028, "volume": 29821.0}, {"date": "2014-10-13", "close": 2.18973, "volume": 45769.0}, {"date": "2014-10-15", "close": 2.2335246, "volume": 5446.0}, {"date": "2014-10-16", "close": 2.20724784, "volume": 46946.0}, {"date": "2014-10-17", "close": 2.18097108, "volume": 53050.0}, {"date": "2014-10-20", "close": 2.18973, "volume": 7765.0}, {"date": "2014-10-21", "close": 2.18973, "volume": 30158.0}, {"date": "2014-10-22", "close": 2.18973, "volume": 14683.0}, {"date": "2014-10-23", "close": 2.1459354, "volume": 40838.0}, {"date": "2014-10-24", "close": 2.1459354, "volume": 11417.0}, {"date": "2014-10-27", "close": 2.1459354, "volume": 13079.0}, {"date": "2014-10-29", "close": 2.13717648, "volume": 2849.0}, {"date": "2014-10-30", "close": 2.13717648, "volume": 21505.0}, {"date": "2014-10-31", "close": 2.1459354, "volume": 3782.0}, {"date": "2014-11-03", "close": 2.11089972, "volume": 20788.0}, {"date": "2014-11-04", "close": 2.12841756, "volume": 1701.0}, {"date": "2014-11-05", "close": 2.1459354, "volume": 17479.0}, {"date": "2014-11-06", "close": 2.1459354, "volume": 7992.0}, {"date": "2014-11-07", "close": 2.1021408, "volume": 24683.0}, {"date": "2014-11-10", "close": 1.970757, "volume": 49991.0}, {"date": "2014-11-11", "close": 2.00579268, "volume": 36188.0}, {"date": "2014-11-12", "close": 2.0145516, "volume": 3425.0}, {"date": "2014-11-13", "close": 2.0145516, "volume": 440.0}, {"date": "2014-11-14", "close": 2.07586404, "volume": 45812.0}, {"date": "2014-11-17", "close": 2.13717648, "volume": 7854.0}, {"date": "2014-11-18", "close": 2.12841756, "volume": 6444.0}, {"date": "2014-11-19", "close": 2.11965864, "volume": 67601.0}, {"date": "2014-11-20", "close": 2.11965864, "volume": 36160.0}, {"date": "2014-11-21", "close": 2.11965864, "volume": 53155.0}, {"date": "2014-11-24", "close": 2.15469432, "volume": 20139.0}, {"date": "2014-11-25", "close": 2.13717648, "volume": 1902.0}, {"date": "2014-11-26", "close": 2.1459354, "volume": 35684.0}, {"date": "2014-11-27", "close": 2.1459354, "volume": 28130.0}, {"date": "2014-11-28", "close": 2.1459354, "volume": 38532.0}, {"date": "2014-12-01", "close": 2.1459354, "volume": 77407.0}, {"date": "2014-12-03", "close": 2.12841756, "volume": 8677.0}, {"date": "2014-12-04", "close": 2.1459354, "volume": 11417.0}, {"date": "2014-12-05", "close": 2.22476568, "volume": 5708.0}, {"date": "2014-12-08", "close": 2.22476568, "volume": 6880.0}, {"date": "2014-12-09", "close": 2.24228352, "volume": 6165.0}, {"date": "2014-12-10", "close": 2.2335246, "volume": 9023.0}, {"date": "2014-12-12", "close": 2.18097108, "volume": 34146.0}, {"date": "2014-12-15", "close": 2.18097108, "volume": 4435.0}, {"date": "2014-12-17", "close": 2.18973, "volume": 125373.0}, {"date": "2014-12-18", "close": 2.18973, "volume": 5212.0}, {"date": "2014-12-19", "close": 2.17221216, "volume": 71356.0}, {"date": "2014-12-22", "close": 2.18973, "volume": 79901.0}, {"date": "2014-12-23", "close": 2.17221216, "volume": 47149.0}, {"date": "2014-12-29", "close": 2.18973, "volume": 10732.0}, {"date": "2014-12-30", "close": 2.18973, "volume": 228.0}, {"date": "2014-12-31", "close": 2.18973, "volume": 2283.0}, {"date": "2015-01-02", "close": 2.17659162, "volume": 107205.0}, {"date": "2015-01-05", "close": 2.18097108, "volume": 21720.0}, {"date": "2015-01-06", "close": 2.17221216, "volume": 20999.0}, {"date": "2015-01-07", "close": 2.1021408, "volume": 57085.0}, {"date": "2015-01-08", "close": 2.11089972, "volume": 61166.0}, {"date": "2015-01-09", "close": 2.11089972, "volume": 6766.0}, {"date": "2015-01-12", "close": 2.17221216, "volume": 11417.0}, {"date": "2015-01-13", "close": 2.11089972, "volume": 3262.0}, {"date": "2015-01-16", "close": 2.11089972, "volume": 22978.0}, {"date": "2015-01-19", "close": 2.11965864, "volume": 19617.0}, {"date": "2015-01-20", "close": 2.11965864, "volume": 5708.0}, {"date": "2015-01-22", "close": 2.11965864, "volume": 20547.0}, {"date": "2015-01-23", "close": 2.11965864, "volume": 70270.0}, {"date": "2015-01-27", "close": 2.11089972, "volume": 2283.0}, {"date": "2015-01-28", "close": 2.11965864, "volume": 6508.0}, {"date": "2015-01-29", "close": 2.1021408, "volume": 33256.0}, {"date": "2015-01-30", "close": 2.1021408, "volume": 13634.0}, {"date": "2015-02-02", "close": 2.11089972, "volume": 33035.0}, {"date": "2015-02-03", "close": 2.1021408, "volume": 41231.0}, {"date": "2015-02-04", "close": 2.1021408, "volume": 16646.0}, {"date": "2015-02-05", "close": 2.08462296, "volume": 12403.0}, {"date": "2015-02-06", "close": 2.06710512, "volume": 26915.0}, {"date": "2015-02-09", "close": 2.1021408, "volume": 30455.0}, {"date": "2015-02-10", "close": 1.5766056, "volume": 171624.0}, {"date": "2015-02-11", "close": 1.58536452, "volume": 52965.0}, {"date": "2015-02-12", "close": 1.5766056, "volume": 76242.0}, {"date": "2015-02-13", "close": 1.59412344, "volume": 27302.0}, {"date": "2015-02-16", "close": 1.62915912, "volume": 20906.0}, {"date": "2015-02-17", "close": 1.65543588, "volume": 13832.0}, {"date": "2015-02-18", "close": 1.751784, "volume": 19814.0}, {"date": "2015-02-19", "close": 1.751784, "volume": 20195.0}, {"date": "2015-02-20", "close": 1.69923048, "volume": 13953.0}, {"date": "2015-02-23", "close": 1.69923048, "volume": 37023.0}, {"date": "2015-02-24", "close": 1.751784, "volume": 3425.0}, {"date": "2015-02-25", "close": 1.78681968, "volume": 30097.0}, {"date": "2015-02-26", "close": 1.78681968, "volume": 41513.0}, {"date": "2015-02-27", "close": 1.85689104, "volume": 135107.0}, {"date": "2015-03-02", "close": 1.82185536, "volume": 165840.0}, {"date": "2015-03-03", "close": 1.82185536, "volume": 29399.0}, {"date": "2015-03-04", "close": 1.58098506, "volume": 10995.0}, {"date": "2015-03-05", "close": 1.61602074, "volume": 10732.0}, {"date": "2015-03-06", "close": 1.6204002, "volume": 78974.0}, {"date": "2015-03-09", "close": 1.60288236, "volume": 83376.0}, {"date": "2015-03-10", "close": 1.60288236, "volume": 91582.0}, {"date": "2015-03-11", "close": 1.60288236, "volume": 129316.0}, {"date": "2015-03-12", "close": 1.60288236, "volume": 83111.0}, {"date": "2015-03-13", "close": 1.61164128, "volume": 17696.0}, {"date": "2015-03-16", "close": 1.6204002, "volume": 9669.0}, {"date": "2015-03-17", "close": 1.6204002, "volume": 7838.0}, {"date": "2015-03-18", "close": 1.6204002, "volume": 4268.0}, {"date": "2015-03-19", "close": 1.59412344, "volume": 8320.0}, {"date": "2015-03-20", "close": 1.59412344, "volume": 18379.0}, {"date": "2015-03-23", "close": 1.5766056, "volume": 18274.0}, {"date": "2015-03-24", "close": 1.5766056, "volume": 40523.0}, {"date": "2015-03-25", "close": 1.55908776, "volume": 77004.0}, {"date": "2015-03-26", "close": 1.532811, "volume": 10067.0}, {"date": "2015-03-27", "close": 1.532811, "volume": 13983.0}, {"date": "2015-03-30", "close": 1.532811, "volume": 4966.0}, {"date": "2015-03-31", "close": 1.532811, "volume": 32890.0}, {"date": "2015-04-01", "close": 1.5766056, "volume": 22486.0}, {"date": "2015-04-02", "close": 1.56784668, "volume": 6919.0}, {"date": "2015-04-07", "close": 1.58536452, "volume": 17040.0}, {"date": "2015-04-08", "close": 1.5766056, "volume": 13700.0}, {"date": "2015-04-09", "close": 1.6204002, "volume": 32891.0}, {"date": "2015-04-10", "close": 1.6204002, "volume": 5307.0}, {"date": "2015-04-13", "close": 1.68171264, "volume": 1142.0}, {"date": "2015-04-14", "close": 1.6641948, "volume": 18489.0}, {"date": "2015-04-15", "close": 1.6641948, "volume": 11417.0}, {"date": "2015-04-16", "close": 1.64667696, "volume": 3036.0}, {"date": "2015-04-17", "close": 1.6422975, "volume": 577.0}, {"date": "2015-04-20", "close": 1.5766056, "volume": 31650.0}, {"date": "2015-04-21", "close": 1.54156992, "volume": 3329.0}, {"date": "2015-04-24", "close": 1.63791804, "volume": 49318.0}, {"date": "2015-04-28", "close": 1.6204002, "volume": 47951.0}, {"date": "2015-04-29", "close": 1.5766056, "volume": 24751.0}, {"date": "2015-04-30", "close": 1.5766056, "volume": 57085.0}, {"date": "2015-05-01", "close": 1.5766056, "volume": 325383.0}, {"date": "2015-05-04", "close": 1.532811, "volume": 9379.0}, {"date": "2015-05-05", "close": 1.5766056, "volume": 46150.0}, {"date": "2015-05-06", "close": 1.55908776, "volume": 11417.0}, {"date": "2015-05-07", "close": 1.54156992, "volume": 63364.0}, {"date": "2015-05-12", "close": 1.532811, "volume": 85627.0}, {"date": "2015-05-13", "close": 1.532811, "volume": 65402.0}, {"date": "2015-05-19", "close": 1.4890164, "volume": 29182.0}, {"date": "2015-05-20", "close": 1.4890164, "volume": 22834.0}, {"date": "2015-05-21", "close": 1.4890164, "volume": 42871.0}, {"date": "2015-05-22", "close": 1.4452218, "volume": 407628.0}, {"date": "2015-05-25", "close": 1.4452218, "volume": 10884.0}, {"date": "2015-05-26", "close": 1.4452218, "volume": 10932.0}, {"date": "2015-05-27", "close": 1.4452218, "volume": 13906.0}, {"date": "2015-05-28", "close": 1.4452218, "volume": 22834.0}, {"date": "2015-05-29", "close": 1.4014272, "volume": 11417.0}, {"date": "2015-06-01", "close": 1.4014272, "volume": 20034.0}, {"date": "2015-06-02", "close": 1.4014272, "volume": 718.0}, {"date": "2015-06-03", "close": 1.36639152, "volume": 23591.0}, {"date": "2015-06-04", "close": 1.36639152, "volume": 15203.0}, {"date": "2015-06-05", "close": 1.3576326, "volume": 12410.0}, {"date": "2015-06-09", "close": 1.3576326, "volume": 10634.0}, {"date": "2015-06-10", "close": 1.36639152, "volume": 887096.0}, {"date": "2015-06-11", "close": 1.34011476, "volume": 68753.0}, {"date": "2015-06-12", "close": 1.34011476, "volume": 3425.0}, {"date": "2015-06-15", "close": 1.34011476, "volume": 44767.0}, {"date": "2015-06-16", "close": 1.34011476, "volume": 18586.0}, {"date": "2015-06-17", "close": 1.34011476, "volume": 11417.0}, {"date": "2015-06-18", "close": 1.33135584, "volume": 8780.0}, {"date": "2015-06-19", "close": 1.32259692, "volume": 42367.0}, {"date": "2015-06-22", "close": 1.30069962, "volume": 27054.0}, {"date": "2015-06-23", "close": 1.313838, "volume": 80476.0}, {"date": "2015-06-24", "close": 1.2700434, "volume": 61377.0}, {"date": "2015-06-25", "close": 1.29632016, "volume": 4643.0}, {"date": "2015-06-26", "close": 1.313838, "volume": 18735.0}, {"date": "2015-06-29", "close": 1.313838, "volume": 28081.0}, {"date": "2015-06-30", "close": 1.313838, "volume": 15145.0}, {"date": "2015-07-01", "close": 1.3576326, "volume": 30383.0}, {"date": "2015-07-03", "close": 1.4014272, "volume": 257.0}, {"date": "2015-07-07", "close": 1.34011476, "volume": 9329.0}, {"date": "2015-07-10", "close": 1.33135584, "volume": 38791.0}, {"date": "2015-07-13", "close": 1.313838, "volume": 23439.0}, {"date": "2015-07-14", "close": 1.32259692, "volume": 5286.0}, {"date": "2015-07-15", "close": 1.32259692, "volume": 17125.0}, {"date": "2015-07-16", "close": 1.32259692, "volume": 10908.0}, {"date": "2015-07-17", "close": 1.29632016, "volume": 8180.0}, {"date": "2015-07-20", "close": 1.29632016, "volume": 4868.0}, {"date": "2015-07-21", "close": 1.28756124, "volume": 23775.0}, {"date": "2015-07-22", "close": 1.313838, "volume": 9715.0}, {"date": "2015-07-23", "close": 1.29632016, "volume": 19483.0}, {"date": "2015-07-24", "close": 1.2700434, "volume": 75397.0}, {"date": "2015-07-27", "close": 1.2700434, "volume": 1386.0}, {"date": "2015-07-29", "close": 1.27880232, "volume": 7535.0}, {"date": "2015-07-31", "close": 1.27880232, "volume": 15900.0}, {"date": "2015-08-03", "close": 1.27880232, "volume": 31583.0}, {"date": "2015-08-04", "close": 1.27880232, "volume": 17468.0}, {"date": "2015-08-05", "close": 1.2700434, "volume": 10846.0}, {"date": "2015-08-06", "close": 1.2700434, "volume": 2795.0}, {"date": "2015-08-07", "close": 1.23500772, "volume": 8129.0}, {"date": "2015-08-11", "close": 1.24376664, "volume": 28281.0}, {"date": "2015-08-12", "close": 1.23500772, "volume": 573.0}, {"date": "2015-08-13", "close": 1.23500772, "volume": 843.0}, {"date": "2015-08-14", "close": 1.24376664, "volume": 13496.0}, {"date": "2015-08-18", "close": 1.1824542, "volume": 2166.0}, {"date": "2015-08-19", "close": 1.2262488, "volume": 3200.0}, {"date": "2015-08-25", "close": 1.313838, "volume": 1142.0}, {"date": "2015-08-26", "close": 1.2262488, "volume": 1142.0}, {"date": "2015-08-28", "close": 1.2262488, "volume": 28542.0}, {"date": "2015-08-31", "close": 1.2262488, "volume": 22834.0}, {"date": "2015-09-03", "close": 1.1386596, "volume": 82202.0}, {"date": "2015-09-08", "close": 1.1386596, "volume": 3996.0}, {"date": "2015-09-09", "close": 1.1824542, "volume": 9969.0}, {"date": "2015-09-11", "close": 1.2262488, "volume": 8298.0}, {"date": "2015-09-16", "close": 1.2262488, "volume": 577.0}, {"date": "2015-09-18", "close": 1.1386596, "volume": 426.0}, {"date": "2015-09-21", "close": 1.21748988, "volume": 457.0}, {"date": "2015-09-24", "close": 1.11238284, "volume": 60592.0}, {"date": "2015-09-29", "close": 1.10362392, "volume": 33327.0}, {"date": "2015-09-30", "close": 1.07734716, "volume": 16620.0}, {"date": "2015-10-01", "close": 1.05982932, "volume": 13756.0}, {"date": "2015-10-02", "close": 1.0510704, "volume": 29195.0}, {"date": "2015-10-05", "close": 1.06858824, "volume": 28247.0}, {"date": "2015-10-06", "close": 1.05982932, "volume": 16380.0}, {"date": "2015-10-08", "close": 1.05982932, "volume": 9714.0}, {"date": "2015-10-09", "close": 1.0510704, "volume": 20922.0}, {"date": "2015-10-12", "close": 1.05982932, "volume": 6509.0}, {"date": "2015-10-13", "close": 1.094865, "volume": 1142.0}, {"date": "2015-10-15", "close": 1.094865, "volume": 2294803.0}, {"date": "2015-10-19", "close": 1.05982932, "volume": 25887.0}, {"date": "2015-10-20", "close": 1.0510704, "volume": 115312.0}, {"date": "2015-10-21", "close": 1.0510704, "volume": 4567.0}, {"date": "2015-10-22", "close": 1.0510704, "volume": 856.0}, {"date": "2015-10-23", "close": 1.06858824, "volume": 571.0}, {"date": "2015-10-26", "close": 1.0510704, "volume": 65670.0}, {"date": "2015-10-27", "close": 1.0510704, "volume": 87254.0}, {"date": "2015-10-28", "close": 1.0510704, "volume": 4892.0}, {"date": "2015-10-29", "close": 1.06858824, "volume": 9339.0}, {"date": "2015-10-30", "close": 1.06858824, "volume": 16555.0}, {"date": "2015-11-02", "close": 1.05982932, "volume": 7438.0}, {"date": "2015-11-03", "close": 1.06858824, "volume": 17371.0}, {"date": "2015-11-04", "close": 1.07734716, "volume": 1085.0}, {"date": "2015-11-05", "close": 1.07734716, "volume": 65230.0}, {"date": "2015-11-06", "close": 1.06858824, "volume": 8297.0}, {"date": "2015-11-09", "close": 1.07734716, "volume": 752.0}, {"date": "2015-11-10", "close": 1.07734716, "volume": 5090.0}, {"date": "2015-11-11", "close": 1.07734716, "volume": 54136.0}, {"date": "2015-11-13", "close": 1.06858824, "volume": 26830.0}, {"date": "2015-11-16", "close": 1.06420878, "volume": 489.0}, {"date": "2015-11-17", "close": 1.06858824, "volume": 22834.0}, {"date": "2015-11-18", "close": 1.094865, "volume": 11159.0}, {"date": "2015-11-19", "close": 1.094865, "volume": 6034.0}, {"date": "2015-11-20", "close": 1.094865, "volume": 69030.0}, {"date": "2015-11-23", "close": 1.094865, "volume": 12162.0}, {"date": "2015-11-24", "close": 1.094865, "volume": 12914.0}, {"date": "2015-11-25", "close": 1.08610608, "volume": 35392.0}, {"date": "2015-11-26", "close": 1.094865, "volume": 4567.0}, {"date": "2015-11-27", "close": 1.094865, "volume": 7738.0}, {"date": "2015-11-30", "close": 1.094865, "volume": 12644.0}, {"date": "2015-12-01", "close": 1.094865, "volume": 4824.0}, {"date": "2015-12-02", "close": 1.094865, "volume": 27401.0}, {"date": "2015-12-03", "close": 1.08610608, "volume": 26261.0}, {"date": "2015-12-04", "close": 1.094865, "volume": 9648.0}, {"date": "2015-12-07", "close": 1.08610608, "volume": 296.0}, {"date": "2015-12-08", "close": 1.08610608, "volume": 9986.0}, {"date": "2015-12-10", "close": 1.0510704, "volume": 31171.0}, {"date": "2015-12-11", "close": 1.0510704, "volume": 27012.0}, {"date": "2015-12-14", "close": 1.0510704, "volume": 28990.0}, {"date": "2015-12-16", "close": 1.0072758, "volume": 14394.0}, {"date": "2015-12-17", "close": 0.98975796, "volume": 3542.0}, {"date": "2015-12-18", "close": 0.98975796, "volume": 13129.0}, {"date": "2015-12-21", "close": 0.98975796, "volume": 5708.0}, {"date": "2015-12-22", "close": 1.0072758, "volume": 17463.0}, {"date": "2015-12-23", "close": 1.0072758, "volume": 5916.0}, {"date": "2015-12-24", "close": 1.0072758, "volume": 978.0}, {"date": "2015-12-29", "close": 1.0072758, "volume": 37522.0}, {"date": "2015-12-30", "close": 1.0072758, "volume": 11668.0}, {"date": "2016-01-05", "close": 1.0072758, "volume": 257.0}, {"date": "2016-01-06", "close": 0.98975796, "volume": 7611.0}, {"date": "2016-01-11", "close": 0.98975796, "volume": 3322.0}, {"date": "2016-01-12", "close": 0.98975796, "volume": 2283.0}, {"date": "2016-01-18", "close": 1.01165526, "volume": 32719.0}, {"date": "2016-01-19", "close": 1.0072758, "volume": 1578.0}, {"date": "2016-01-20", "close": 1.0072758, "volume": 36999.0}, {"date": "2016-01-21", "close": 1.0072758, "volume": 6850.0}, {"date": "2016-01-22", "close": 1.094865, "volume": 1501.0}, {"date": "2016-01-25", "close": 1.1386596, "volume": 1827.0}, {"date": "2016-01-27", "close": 1.1824542, "volume": 9916.0}, {"date": "2016-01-28", "close": 1.1824542, "volume": 11417.0}, {"date": "2016-01-29", "close": 1.094865, "volume": 1142.0}, {"date": "2016-02-01", "close": 1.0072758, "volume": 8249.0}, {"date": "2016-02-03", "close": 0.96786066, "volume": 3959.0}, {"date": "2016-02-05", "close": 1.0072758, "volume": 285.0}, {"date": "2016-02-08", "close": 1.01603472, "volume": 24876.0}, {"date": "2016-02-09", "close": 1.01603472, "volume": 5348.0}, {"date": "2016-02-11", "close": 1.01603472, "volume": 714.0}, {"date": "2016-02-12", "close": 1.01603472, "volume": 277.0}, {"date": "2016-02-15", "close": 1.01603472, "volume": 328.0}, {"date": "2016-02-16", "close": 1.01603472, "volume": 122436.0}, {"date": "2016-02-17", "close": 1.01603472, "volume": 147643.0}, {"date": "2016-02-18", "close": 1.01603472, "volume": 17517.0}, {"date": "2016-02-25", "close": 0.98975796, "volume": 9479.0}, {"date": "2016-02-26", "close": 0.98975796, "volume": 275.0}, {"date": "2016-02-29", "close": 1.057201644, "volume": 201876.0}, {"date": "2016-03-01", "close": 1.0510704, "volume": 150818.0}, {"date": "2016-03-02", "close": 1.0510704, "volume": 12016.0}, {"date": "2016-03-03", "close": 1.0510704, "volume": 257.0}, {"date": "2016-03-04", "close": 1.0510704, "volume": 319674.0}, {"date": "2016-03-07", "close": 1.03355256, "volume": 7499.0}, {"date": "2016-03-09", "close": 1.0072758, "volume": 22834.0}, {"date": "2016-03-11", "close": 1.0072758, "volume": 11417.0}, {"date": "2016-03-14", "close": 1.01603472, "volume": 13276.0}, {"date": "2016-03-15", "close": 0.99851688, "volume": 11417.0}, {"date": "2016-03-17", "close": 0.99851688, "volume": 10275.0}, {"date": "2016-03-18", "close": 1.0072758, "volume": 11417.0}, {"date": "2016-03-21", "close": 0.99851688, "volume": 25631.0}, {"date": "2016-03-22", "close": 0.99851688, "volume": 729366.0}, {"date": "2016-03-23", "close": 0.98975796, "volume": 14842.0}, {"date": "2016-03-24", "close": 1.0072758, "volume": 65177.0}, {"date": "2016-03-29", "close": 1.04231148, "volume": 2384.0}, {"date": "2016-03-30", "close": 1.0072758, "volume": 51276.0}, {"date": "2016-03-31", "close": 1.00289634, "volume": 14271.0}, {"date": "2016-04-01", "close": 0.9634812, "volume": 3526.0}, {"date": "2016-04-04", "close": 0.97224012, "volume": 10982.0}, {"date": "2016-04-05", "close": 0.99413742, "volume": 26531.0}, {"date": "2016-04-06", "close": 0.99413742, "volume": 13080.0}, {"date": "2016-04-07", "close": 0.99413742, "volume": 11217.0}, {"date": "2016-04-12", "close": 0.98099904, "volume": 5708.0}, {"date": "2016-04-13", "close": 0.97224012, "volume": 46588.0}, {"date": "2016-04-14", "close": 0.9634812, "volume": 53660.0}, {"date": "2016-04-15", "close": 0.97224012, "volume": 11417.0}, {"date": "2016-04-18", "close": 0.94596336, "volume": 14842.0}, {"date": "2016-04-19", "close": 0.95472228, "volume": 75355.0}, {"date": "2016-04-20", "close": 0.95034282, "volume": 1941.0}, {"date": "2016-04-21", "close": 0.9634812, "volume": 295610.0}, {"date": "2016-04-22", "close": 0.9634812, "volume": 457.0}, {"date": "2016-04-27", "close": 0.9634812, "volume": 10275.0}, {"date": "2016-04-28", "close": 0.9634812, "volume": 22834.0}, {"date": "2016-04-29", "close": 0.9634812, "volume": 306248.0}, {"date": "2016-05-03", "close": 0.97224012, "volume": 7158.0}, {"date": "2016-05-04", "close": 1.0072758, "volume": 18895.0}, {"date": "2016-05-05", "close": 0.94596336, "volume": 4487.0}, {"date": "2016-05-06", "close": 0.93282498, "volume": 392358.0}, {"date": "2016-05-09", "close": 0.94596336, "volume": 14842.0}, {"date": "2016-05-11", "close": 0.94596336, "volume": 32808.0}, {"date": "2016-05-12", "close": 0.94596336, "volume": 3733.0}, {"date": "2016-05-13", "close": 0.94596336, "volume": 3682.0}, {"date": "2016-05-18", "close": 0.94596336, "volume": 297240.0}, {"date": "2016-05-19", "close": 0.93720444, "volume": 880.0}, {"date": "2016-05-20", "close": 0.92844552, "volume": 8656.0}, {"date": "2016-05-23", "close": 0.9196866, "volume": 17291.0}, {"date": "2016-05-24", "close": 0.9634812, "volume": 258143.0}, {"date": "2016-05-27", "close": 0.9196866, "volume": 7748.0}, {"date": "2016-05-30", "close": 0.94596336, "volume": 15984.0}, {"date": "2016-05-31", "close": 0.95472228, "volume": 11017.0}, {"date": "2016-06-01", "close": 0.93720444, "volume": 14392.0}, {"date": "2016-06-02", "close": 0.93720444, "volume": 49093.0}, {"date": "2016-06-03", "close": 0.92406606, "volume": 2837.0}, {"date": "2016-06-06", "close": 0.9196866, "volume": 59036.0}, {"date": "2016-06-07", "close": 0.92844552, "volume": 37706.0}, {"date": "2016-06-08", "close": 0.9196866, "volume": 47352.0}, {"date": "2016-06-10", "close": 0.92844552, "volume": 404156.0}, {"date": "2016-06-14", "close": 0.92844552, "volume": 15471.0}, {"date": "2016-06-15", "close": 0.93720444, "volume": 3682.0}, {"date": "2016-06-16", "close": 0.92406606, "volume": 28182.0}, {"date": "2016-06-20", "close": 0.92844552, "volume": 10943.0}, {"date": "2016-06-21", "close": 0.92406606, "volume": 11170.0}, {"date": "2016-06-22", "close": 0.92406606, "volume": 573.0}, {"date": "2016-06-23", "close": 0.92406606, "volume": 4282.0}, {"date": "2016-06-24", "close": 0.9196866, "volume": 23474.0}, {"date": "2016-06-27", "close": 0.9196866, "volume": 347143.0}, {"date": "2016-06-28", "close": 0.9196866, "volume": 6983.0}, {"date": "2016-06-29", "close": 0.92844552, "volume": 18328.0}, {"date": "2016-06-30", "close": 0.92406606, "volume": 1064.0}, {"date": "2016-07-01", "close": 0.9196866, "volume": 49399.0}, {"date": "2016-07-04", "close": 0.92844552, "volume": 23620.0}, {"date": "2016-07-05", "close": 0.92844552, "volume": 16406.0}, {"date": "2016-07-06", "close": 0.92844552, "volume": 3425.0}, {"date": "2016-07-07", "close": 0.92844552, "volume": 85319.0}, {"date": "2016-07-11", "close": 0.93282498, "volume": 13542.0}, {"date": "2016-07-12", "close": 0.93282498, "volume": 7271.0}, {"date": "2016-07-13", "close": 0.93720444, "volume": 33529.0}, {"date": "2016-07-14", "close": 0.93282498, "volume": 961.0}, {"date": "2016-07-18", "close": 0.92844552, "volume": 18709.0}, {"date": "2016-07-19", "close": 0.94596336, "volume": 8920.0}, {"date": "2016-07-20", "close": 0.95472228, "volume": 16426.0}, {"date": "2016-07-22", "close": 0.95472228, "volume": 4018.0}, {"date": "2016-07-25", "close": 0.96786066, "volume": 40459.0}, {"date": "2016-07-26", "close": 0.9634812, "volume": 22834.0}, {"date": "2016-07-29", "close": 0.9634812, "volume": 19187.0}, {"date": "2016-08-02", "close": 0.9634812, "volume": 4076.0}, {"date": "2016-08-03", "close": 0.98099904, "volume": 6508.0}, {"date": "2016-08-04", "close": 0.98099904, "volume": 5262.0}, {"date": "2016-08-05", "close": 0.98099904, "volume": 20532.0}, {"date": "2016-08-08", "close": 0.94596336, "volume": 39888.0}, {"date": "2016-08-10", "close": 0.98975796, "volume": 20497.0}, {"date": "2016-08-11", "close": 1.07734716, "volume": 3809.0}, {"date": "2016-08-12", "close": 0.9634812, "volume": 17837.0}, {"date": "2016-08-15", "close": 0.97224012, "volume": 50247.0}, {"date": "2016-08-16", "close": 0.9634812, "volume": 11544.0}, {"date": "2016-08-17", "close": 0.97224012, "volume": 42269.0}, {"date": "2016-08-18", "close": 0.97224012, "volume": 69177.0}, {"date": "2016-08-19", "close": 0.99851688, "volume": 39807.0}, {"date": "2016-08-22", "close": 0.99851688, "volume": 24735.0}, {"date": "2016-08-23", "close": 1.01603472, "volume": 77777.0}, {"date": "2016-08-25", "close": 1.02479364, "volume": 991.0}, {"date": "2016-08-26", "close": 0.94596336, "volume": 105091.0}, {"date": "2016-08-29", "close": 0.94596336, "volume": 28805.0}, {"date": "2016-08-30", "close": 0.94596336, "volume": 59585.0}, {"date": "2016-08-31", "close": 0.9196866, "volume": 72252.0}, {"date": "2016-09-01", "close": 0.875892, "volume": 41515.0}, {"date": "2016-09-02", "close": 0.875892, "volume": 94652.0}, {"date": "2016-09-05", "close": 0.86713308, "volume": 64454.0}, {"date": "2016-09-06", "close": 0.86713308, "volume": 277874.0}, {"date": "2016-09-07", "close": 0.85837416, "volume": 103233.0}, {"date": "2016-09-09", "close": 0.875892, "volume": 254858.0}, {"date": "2016-09-12", "close": 0.875892, "volume": 136084.0}, {"date": "2016-09-13", "close": 0.86713308, "volume": 165620.0}, {"date": "2016-09-15", "close": 0.84961524, "volume": 8499.0}, {"date": "2016-09-16", "close": 0.84961524, "volume": 201.0}, {"date": "2016-09-19", "close": 0.84085632, "volume": 4567.0}, {"date": "2016-09-20", "close": 0.84085632, "volume": 2531.0}, {"date": "2016-09-21", "close": 0.84523578, "volume": 16599.0}, {"date": "2016-09-22", "close": 0.81457956, "volume": 9518.0}, {"date": "2016-09-26", "close": 0.79706172, "volume": 63467.0}, {"date": "2016-09-27", "close": 0.79706172, "volume": 52420.0}, {"date": "2016-09-28", "close": 0.77078496, "volume": 34067.0}, {"date": "2016-09-29", "close": 0.77078496, "volume": 4665.0}, {"date": "2016-09-30", "close": 0.77078496, "volume": 26475.0}, {"date": "2016-10-04", "close": 0.79706172, "volume": 14043.0}, {"date": "2016-10-05", "close": 0.78392334, "volume": 4320.0}, {"date": "2016-10-06", "close": 0.77954388, "volume": 16618.0}, {"date": "2016-10-10", "close": 0.79706172, "volume": 11319.0}, {"date": "2016-10-11", "close": 0.79706172, "volume": 7992.0}, {"date": "2016-10-12", "close": 0.79706172, "volume": 3512.0}, {"date": "2016-10-13", "close": 0.81457956, "volume": 8635.0}, {"date": "2016-10-14", "close": 0.7883028, "volume": 1220.0}, {"date": "2016-10-18", "close": 0.79268226, "volume": 14068.0}, {"date": "2016-10-19", "close": 0.81457956, "volume": 3039.0}, {"date": "2016-10-20", "close": 0.79706172, "volume": 5460.0}, {"date": "2016-10-21", "close": 0.79706172, "volume": 28454.0}, {"date": "2016-10-24", "close": 0.81457956, "volume": 29684.0}, {"date": "2016-10-25", "close": 0.80582064, "volume": 10275.0}, {"date": "2016-10-27", "close": 0.84961524, "volume": 29794.0}, {"date": "2016-10-28", "close": 0.79706172, "volume": 796969.0}, {"date": "2016-11-02", "close": 0.79706172, "volume": 10301.0}, {"date": "2016-11-03", "close": 0.79706172, "volume": 1173.0}, {"date": "2016-11-04", "close": 0.80582064, "volume": 138718.0}, {"date": "2016-11-15", "close": 0.81457956, "volume": 4040.0}, {"date": "2016-11-17", "close": 0.80582064, "volume": 12109.0}, {"date": "2016-11-21", "close": 0.80582064, "volume": 571.0}, {"date": "2016-11-23", "close": 0.81895902, "volume": 15306.0}, {"date": "2016-11-24", "close": 0.81895902, "volume": 1965.0}, {"date": "2016-11-25", "close": 0.80582064, "volume": 19878.0}, {"date": "2016-11-28", "close": 0.80582064, "volume": 8218.0}, {"date": "2016-11-29", "close": 0.82333848, "volume": 1482.0}, {"date": "2016-12-01", "close": 0.80582064, "volume": 197458.0}, {"date": "2016-12-02", "close": 0.80582064, "volume": 1.0}, {"date": "2016-12-05", "close": 0.77078496, "volume": 5708.0}, {"date": "2016-12-06", "close": 0.77954388, "volume": 3012.0}, {"date": "2016-12-07", "close": 0.82333848, "volume": 2659.0}, {"date": "2016-12-08", "close": 0.77954388, "volume": 15089.0}, {"date": "2016-12-09", "close": 0.79706172, "volume": 8563.0}, {"date": "2016-12-13", "close": 0.79706172, "volume": 3425.0}, {"date": "2016-12-14", "close": 0.77954388, "volume": 13093.0}, {"date": "2016-12-15", "close": 0.77954388, "volume": 257.0}, {"date": "2016-12-20", "close": 0.77954388, "volume": 16610.0}, {"date": "2016-12-21", "close": 0.77954388, "volume": 35221.0}, {"date": "2016-12-23", "close": 0.81457956, "volume": 3260.0}, {"date": "2016-12-30", "close": 0.77954388, "volume": 170531.0}, {"date": "2017-01-04", "close": 0.77078496, "volume": 93590.0}, {"date": "2017-01-05", "close": 0.77078496, "volume": 62793.0}, {"date": "2017-01-06", "close": 0.76202604, "volume": 10999.0}, {"date": "2017-01-09", "close": 0.76202604, "volume": 989.0}, {"date": "2017-01-10", "close": 0.76202604, "volume": 838.0}, {"date": "2017-01-11", "close": 0.77516442, "volume": 287136.0}, {"date": "2017-01-12", "close": 0.7445082, "volume": 18838.0}, {"date": "2017-01-13", "close": 0.79706172, "volume": 1142.0}, {"date": "2017-01-16", "close": 0.75326712, "volume": 369522.0}, {"date": "2017-01-17", "close": 0.76202604, "volume": 571.0}, {"date": "2017-01-18", "close": 0.73574928, "volume": 40014.0}, {"date": "2017-01-19", "close": 0.73574928, "volume": 11417.0}, {"date": "2017-01-20", "close": 0.71823144, "volume": 15463.0}, {"date": "2017-01-27", "close": 0.8320974, "volume": 300.0}, {"date": "2017-02-02", "close": 0.75326712, "volume": 7059.0}, {"date": "2017-02-03", "close": 0.75326712, "volume": 795.0}, {"date": "2017-02-06", "close": 0.7445082, "volume": 6590.0}, {"date": "2017-02-07", "close": 0.71823144, "volume": 13700.0}, {"date": "2017-02-08", "close": 0.71823144, "volume": 31967.0}, {"date": "2017-02-10", "close": 0.71823144, "volume": 4254.0}, {"date": "2017-02-13", "close": 0.75326712, "volume": 27857.0}, {"date": "2017-02-14", "close": 0.7226109, "volume": 6455.0}, {"date": "2017-02-20", "close": 0.72699036, "volume": 19523.0}, {"date": "2017-02-21", "close": 0.72699036, "volume": 7136.0}, {"date": "2017-02-22", "close": 0.7007136, "volume": 37215.0}, {"date": "2017-02-23", "close": 0.72699036, "volume": 46369.0}, {"date": "2017-02-24", "close": 0.7007136, "volume": 38434.0}, {"date": "2017-02-27", "close": 0.656919, "volume": 83065.0}, {"date": "2017-03-01", "close": 0.6131244, "volume": 85412.0}, {"date": "2017-03-02", "close": 0.6131244, "volume": 75861.0}, {"date": "2017-03-03", "close": 0.6131244, "volume": 119878.0}, {"date": "2017-03-06", "close": 0.6131244, "volume": 9299.0}, {"date": "2017-03-07", "close": 0.6131244, "volume": 3425.0}, {"date": "2017-03-08", "close": 0.60436548, "volume": 18780.0}, {"date": "2017-03-09", "close": 0.60436548, "volume": 17104.0}, {"date": "2017-03-10", "close": 0.60436548, "volume": 19409.0}, {"date": "2017-03-13", "close": 0.60436548, "volume": 131586.0}, {"date": "2017-03-14", "close": 0.5693298, "volume": 85413.0}, {"date": "2017-03-15", "close": 0.60436548, "volume": 195470.0}, {"date": "2017-03-21", "close": 0.59560656, "volume": 28542.0}, {"date": "2017-03-22", "close": 0.59560656, "volume": 42014.0}, {"date": "2017-03-23", "close": 0.58684764, "volume": 220511.0}, {"date": "2017-03-24", "close": 0.5693298, "volume": 9248.0}, {"date": "2017-03-27", "close": 0.59560656, "volume": 7945.0}, {"date": "2017-03-28", "close": 0.59560656, "volume": 24746.0}, {"date": "2017-03-29", "close": 0.59560656, "volume": 108461.0}, {"date": "2017-03-30", "close": 0.59560656, "volume": 86976.0}, {"date": "2017-03-31", "close": 0.6131244, "volume": 31607.0}, {"date": "2017-04-03", "close": 0.57808872, "volume": 198554.0}, {"date": "2017-04-04", "close": 0.57808872, "volume": 1270.0}, {"date": "2017-04-05", "close": 0.57808872, "volume": 7996.0}, {"date": "2017-04-06", "close": 0.55181196, "volume": 44890.0}, {"date": "2017-04-10", "close": 0.5693298, "volume": 42625.0}, {"date": "2017-04-11", "close": 0.57808872, "volume": 98997.0}, {"date": "2017-04-12", "close": 0.58246818, "volume": 9208.0}, {"date": "2017-04-13", "close": 0.5693298, "volume": 648485.0}, {"date": "2017-04-18", "close": 0.56495034, "volume": 7338.0}, {"date": "2017-04-19", "close": 0.57808872, "volume": 8471.0}, {"date": "2017-04-20", "close": 0.5912271, "volume": 2283.0}, {"date": "2017-04-21", "close": 0.58684764, "volume": 15333.0}, {"date": "2017-04-24", "close": 0.5912271, "volume": 207.0}, {"date": "2017-04-26", "close": 0.5912271, "volume": 6035.0}, {"date": "2017-04-27", "close": 0.5693298, "volume": 125576.0}, {"date": "2017-04-28", "close": 0.5693298, "volume": 21949.0}, {"date": "2017-05-02", "close": 0.59560656, "volume": 259418.0}, {"date": "2017-05-03", "close": 0.57808872, "volume": 82846.0}, {"date": "2017-05-04", "close": 0.57808872, "volume": 114594.0}, {"date": "2017-05-08", "close": 0.5693298, "volume": 111984.0}, {"date": "2017-05-09", "close": 0.5693298, "volume": 856824.0}, {"date": "2017-05-10", "close": 0.5693298, "volume": 2431.0}, {"date": "2017-05-12", "close": 0.57808872, "volume": 52633.0}, {"date": "2017-05-15", "close": 0.5693298, "volume": 35295.0}, {"date": "2017-05-16", "close": 0.57808872, "volume": 126157.0}, {"date": "2017-05-18", "close": 0.5693298, "volume": 212848.0}, {"date": "2017-05-19", "close": 0.56057088, "volume": 1884.0}, {"date": "2017-05-22", "close": 0.56057088, "volume": 31902.0}, {"date": "2017-05-23", "close": 0.50801736, "volume": 30400.0}, {"date": "2017-05-24", "close": 0.57808872, "volume": 31431.0}, {"date": "2017-05-25", "close": 0.57808872, "volume": 3425.0}, {"date": "2017-05-26", "close": 0.57808872, "volume": 19262.0}, {"date": "2017-05-29", "close": 0.56057088, "volume": 29874.0}, {"date": "2017-05-31", "close": 0.56057088, "volume": 28142.0}, {"date": "2017-06-01", "close": 0.55181196, "volume": 2537.0}, {"date": "2017-06-02", "close": 0.55181196, "volume": 5245.0}, {"date": "2017-06-05", "close": 0.55181196, "volume": 5708.0}, {"date": "2017-06-06", "close": 0.53429412, "volume": 206885.0}, {"date": "2017-06-07", "close": 0.54305304, "volume": 5400.0}, {"date": "2017-06-08", "close": 0.54305304, "volume": 2843.0}, {"date": "2017-06-09", "close": 0.54305304, "volume": 11742.0}, {"date": "2017-06-13", "close": 0.54305304, "volume": 12183.0}, {"date": "2017-06-14", "close": 0.54305304, "volume": 29295.0}, {"date": "2017-06-15", "close": 0.54305304, "volume": 3674.0}, {"date": "2017-06-16", "close": 0.54305304, "volume": 7263.0}, {"date": "2017-06-20", "close": 0.53429412, "volume": 11443.0}, {"date": "2017-06-21", "close": 0.54305304, "volume": 4007.0}, {"date": "2017-06-23", "close": 0.51677628, "volume": 10577.0}, {"date": "2017-06-26", "close": 0.54305304, "volume": 31709.0}, {"date": "2017-06-27", "close": 0.54305304, "volume": 1271.0}, {"date": "2017-06-28", "close": 0.54305304, "volume": 770.0}, {"date": "2017-06-29", "close": 0.54305304, "volume": 6524.0}, {"date": "2017-06-30", "close": 0.5255352, "volume": 92737.0}, {"date": "2017-07-03", "close": 0.5255352, "volume": 27971.0}, {"date": "2017-07-04", "close": 0.53429412, "volume": 7703.0}, {"date": "2017-07-05", "close": 0.53429412, "volume": 8705.0}, {"date": "2017-07-06", "close": 0.53429412, "volume": 2701.0}, {"date": "2017-07-10", "close": 0.5255352, "volume": 3425.0}, {"date": "2017-07-12", "close": 0.53429412, "volume": 14842.0}, {"date": "2017-07-13", "close": 0.55181196, "volume": 6027.0}, {"date": "2017-07-14", "close": 0.57808872, "volume": 415107.0}, {"date": "2017-07-17", "close": 0.56057088, "volume": 9547.0}, {"date": "2017-07-18", "close": 0.6131244, "volume": 22834.0}, {"date": "2017-07-19", "close": 0.66129846, "volume": 47079.0}, {"date": "2017-07-26", "close": 0.6131244, "volume": 17889.0}, {"date": "2017-07-28", "close": 0.61750386, "volume": 26788.0}, {"date": "2017-07-31", "close": 0.61750386, "volume": 7160.0}, {"date": "2017-08-02", "close": 0.66129846, "volume": 17895.0}, {"date": "2017-08-09", "close": 0.66129846, "volume": 13245.0}, {"date": "2017-08-15", "close": 0.67443684, "volume": 22833.0}, {"date": "2017-08-16", "close": 0.67443684, "volume": 2065.0}, {"date": "2017-08-17", "close": 0.70947252, "volume": 19909.0}, {"date": "2017-08-18", "close": 0.70947252, "volume": 69386.0}, {"date": "2017-08-21", "close": 0.70947252, "volume": 862.0}, {"date": "2017-08-22", "close": 0.77954388, "volume": 1393.0}, {"date": "2017-08-24", "close": 0.77078496, "volume": 321008.0}, {"date": "2017-08-25", "close": 0.77516442, "volume": 47380.0}, {"date": "2017-08-28", "close": 0.7883028, "volume": 113658.0}, {"date": "2017-08-29", "close": 0.66129846, "volume": 951.0}, {"date": "2017-08-30", "close": 0.80582064, "volume": 389603.0}, {"date": "2017-08-31", "close": 0.875892, "volume": 135616.0}, {"date": "2017-09-01", "close": 0.8320974, "volume": 257.0}, {"date": "2017-09-04", "close": 0.89340984, "volume": 233651.0}, {"date": "2017-09-05", "close": 0.88465092, "volume": 5708.0}, {"date": "2017-09-06", "close": 0.88465092, "volume": 30826.0}, {"date": "2017-09-07", "close": 0.88465092, "volume": 154757.0}, {"date": "2017-09-08", "close": 0.91530714, "volume": 117559.0}, {"date": "2017-09-11", "close": 0.92844552, "volume": 39197.0}, {"date": "2017-09-12", "close": 0.94596336, "volume": 7397.0}, {"date": "2017-09-13", "close": 0.93720444, "volume": 29031.0}, {"date": "2017-09-14", "close": 0.92844552, "volume": 5708.0}, {"date": "2017-09-15", "close": 0.93720444, "volume": 1210.0}, {"date": "2017-09-18", "close": 0.9415839, "volume": 58192.0}, {"date": "2017-09-19", "close": 0.93720444, "volume": 28566.0}, {"date": "2017-09-20", "close": 0.93282498, "volume": 28897.0}, {"date": "2017-09-21", "close": 0.91092768, "volume": 10548.0}, {"date": "2017-09-22", "close": 0.95472228, "volume": 2837.0}, {"date": "2017-09-25", "close": 0.9196866, "volume": 48975.0}, {"date": "2017-09-26", "close": 0.91092768, "volume": 57898.0}, {"date": "2017-09-27", "close": 0.9196866, "volume": 20205.0}, {"date": "2017-09-28", "close": 0.95910174, "volume": 59618.0}, {"date": "2017-09-29", "close": 0.98099904, "volume": 50062.0}, {"date": "2017-10-02", "close": 0.98099904, "volume": 11519.0}, {"date": "2017-10-03", "close": 0.9634812, "volume": 52310.0}, {"date": "2017-10-04", "close": 0.9634812, "volume": 1077.0}, {"date": "2017-10-05", "close": 0.9634812, "volume": 17926.0}, {"date": "2017-10-06", "close": 0.98099904, "volume": 10569.0}, {"date": "2017-10-09", "close": 0.9634812, "volume": 6783.0}, {"date": "2017-10-11", "close": 0.94596336, "volume": 23950.0}, {"date": "2017-10-13", "close": 0.95910174, "volume": 39624.0}, {"date": "2017-10-16", "close": 0.9634812, "volume": 87309.0}, {"date": "2017-10-17", "close": 0.95472228, "volume": 19557.0}, {"date": "2017-10-18", "close": 0.94596336, "volume": 3452.0}, {"date": "2017-10-19", "close": 0.95472228, "volume": 2939.0}, {"date": "2017-10-20", "close": 0.9196866, "volume": 43454.0}, {"date": "2017-10-24", "close": 0.92844552, "volume": 2804.0}, {"date": "2017-10-25", "close": 0.9196866, "volume": 9076.0}, {"date": "2017-10-26", "close": 0.92844552, "volume": 14482.0}, {"date": "2017-10-27", "close": 0.9196866, "volume": 3240.0}, {"date": "2017-10-30", "close": 0.9196866, "volume": 22751.0}, {"date": "2017-11-01", "close": 0.91530714, "volume": 2014.0}, {"date": "2017-11-02", "close": 0.91092768, "volume": 2052.0}, {"date": "2017-11-03", "close": 0.92844552, "volume": 13616.0}, {"date": "2017-11-06", "close": 0.91092768, "volume": 2428.0}, {"date": "2017-11-07", "close": 0.9634812, "volume": 12099.0}, {"date": "2017-11-08", "close": 0.90216876, "volume": 2074.0}, {"date": "2017-11-09", "close": 0.92844552, "volume": 4493.0}, {"date": "2017-11-14", "close": 0.89340984, "volume": 61646.0}, {"date": "2017-11-15", "close": 0.88465092, "volume": 28682.0}, {"date": "2017-11-16", "close": 0.875892, "volume": 2677.0}, {"date": "2017-11-17", "close": 0.86275362, "volume": 5405.0}, {"date": "2017-11-20", "close": 0.9634812, "volume": 477639.0}, {"date": "2017-11-21", "close": 0.96786066, "volume": 119665.0}, {"date": "2017-11-22", "close": 0.9634812, "volume": 132541.0}, {"date": "2017-11-23", "close": 0.97224012, "volume": 44110.0}, {"date": "2017-11-24", "close": 0.97224012, "volume": 101782.0}, {"date": "2017-11-27", "close": 0.9634812, "volume": 23064.0}, {"date": "2017-11-28", "close": 0.97224012, "volume": 41442.0}, {"date": "2017-11-29", "close": 0.9634812, "volume": 123091.0}, {"date": "2017-11-30", "close": 0.97224012, "volume": 36586.0}, {"date": "2017-12-01", "close": 0.9634812, "volume": 30603.0}, {"date": "2017-12-04", "close": 0.99851688, "volume": 37954.0}, {"date": "2017-12-05", "close": 0.97224012, "volume": 621234.0}, {"date": "2017-12-06", "close": 0.92406606, "volume": 1370.0}, {"date": "2017-12-07", "close": 0.97224012, "volume": 27871.0}, {"date": "2017-12-11", "close": 0.97224012, "volume": 11652.0}, {"date": "2017-12-12", "close": 0.92406606, "volume": 8934.0}, {"date": "2017-12-13", "close": 0.95910174, "volume": 4528.0}, {"date": "2017-12-14", "close": 0.9634812, "volume": 10107.0}, {"date": "2017-12-18", "close": 0.95910174, "volume": 1329.0}, {"date": "2017-12-19", "close": 0.97661958, "volume": 5579.0}, {"date": "2017-12-20", "close": 0.98099904, "volume": 146045.0}, {"date": "2017-12-21", "close": 0.98975796, "volume": 1984.0}, {"date": "2017-12-22", "close": 1.0072758, "volume": 45193.0}, {"date": "2017-12-27", "close": 1.00289634, "volume": 16277.0}, {"date": "2017-12-28", "close": 1.0072758, "volume": 10582.0}, {"date": "2017-12-29", "close": 1.0072758, "volume": 9682.0}, {"date": "2018-01-02", "close": 0.98099904, "volume": 2532.0}, {"date": "2018-01-03", "close": 1.0072758, "volume": 79863.0}, {"date": "2018-01-05", "close": 1.01603472, "volume": 27052.0}, {"date": "2018-01-08", "close": 1.02479364, "volume": 8907.0}, {"date": "2018-01-12", "close": 1.02479364, "volume": 746.0}, {"date": "2018-01-15", "close": 1.00289634, "volume": 3701.0}, {"date": "2018-01-16", "close": 1.04231148, "volume": 104916.0}, {"date": "2018-01-17", "close": 1.07734716, "volume": 1494.0}, {"date": "2018-01-18", "close": 1.05982932, "volume": 24809.0}, {"date": "2018-01-19", "close": 1.0729677, "volume": 5142.0}, {"date": "2018-01-23", "close": 1.07734716, "volume": 299.0}, {"date": "2018-01-24", "close": 1.05982932, "volume": 15573.0}, {"date": "2018-01-25", "close": 1.0510704, "volume": 39959.0}, {"date": "2018-01-29", "close": 1.05982932, "volume": 2060.0}, {"date": "2018-01-30", "close": 1.07734716, "volume": 18668.0}, {"date": "2018-02-01", "close": 1.12990068, "volume": 394.0}, {"date": "2018-02-02", "close": 1.09924446, "volume": 1652.0}, {"date": "2018-02-05", "close": 1.08172662, "volume": 11759.0}, {"date": "2018-02-06", "close": 1.05544986, "volume": 201085.0}, {"date": "2018-02-07", "close": 1.094865, "volume": 457.0}, {"date": "2018-02-09", "close": 1.094865, "volume": 115140.0}, {"date": "2018-02-12", "close": 1.094865, "volume": 229.0}, {"date": "2018-02-13", "close": 1.0510704, "volume": 3017.0}, {"date": "2018-02-16", "close": 1.03793202, "volume": 10483.0}, {"date": "2018-02-19", "close": 1.09048554, "volume": 3511.0}, {"date": "2018-02-23", "close": 1.0510704, "volume": 8262.0}, {"date": "2018-02-26", "close": 1.08172662, "volume": 3210.0}, {"date": "2018-02-27", "close": 1.0510704, "volume": 123303.0}, {"date": "2018-02-28", "close": 1.08172662, "volume": 17391.0}, {"date": "2018-03-01", "close": 1.08610608, "volume": 1343.0}, {"date": "2018-03-02", "close": 0.94596336, "volume": 25145.0}, {"date": "2018-03-05", "close": 1.0072758, "volume": 1702.0}, {"date": "2018-03-06", "close": 1.10800338, "volume": 3843.0}, {"date": "2018-03-07", "close": 1.094865, "volume": 48097.0}, {"date": "2018-03-08", "close": 1.0510704, "volume": 371685.0}, {"date": "2018-03-09", "close": 1.09048554, "volume": 3355.0}, {"date": "2018-03-16", "close": 1.10800338, "volume": 44485.0}, {"date": "2018-03-29", "close": 1.0510704, "volume": 2651.0}, {"date": "2018-04-03", "close": 0.97224012, "volume": 9049.0}, {"date": "2018-04-05", "close": 1.04669094, "volume": 1396.0}, {"date": "2018-04-06", "close": 1.04669094, "volume": 1838.0}, {"date": "2018-04-09", "close": 1.0510704, "volume": 2287.0}, {"date": "2018-04-11", "close": 0.98975796, "volume": 27401.0}, {"date": "2018-04-12", "close": 0.98975796, "volume": 152.0}, {"date": "2018-04-16", "close": 1.0510704, "volume": 171254.0}, {"date": "2018-04-18", "close": 1.05544986, "volume": 1455.0}, {"date": "2018-04-23", "close": 1.05544986, "volume": 292.0}, {"date": "2018-04-24", "close": 1.0510704, "volume": 734.0}, {"date": "2018-04-26", "close": 1.0510704, "volume": 237794.0}, {"date": "2018-04-30", "close": 1.0072758, "volume": 89256.0}, {"date": "2018-05-01", "close": 1.03355256, "volume": 48852.0}, {"date": "2018-05-02", "close": 1.03793202, "volume": 20931.0}, {"date": "2018-05-03", "close": 1.05544986, "volume": 171466.0}, {"date": "2018-05-04", "close": 1.07734716, "volume": 18489.0}, {"date": "2018-05-07", "close": 1.08610608, "volume": 31595.0}, {"date": "2018-05-08", "close": 1.08610608, "volume": 13296.0}, {"date": "2018-05-09", "close": 1.094865, "volume": 133864.0}, {"date": "2018-05-10", "close": 1.094865, "volume": 3901.0}, {"date": "2018-05-11", "close": 1.094865, "volume": 2211.0}, {"date": "2018-05-14", "close": 1.08610608, "volume": 1263.0}, {"date": "2018-05-15", "close": 1.08610608, "volume": 11821.0}, {"date": "2018-05-17", "close": 1.06420878, "volume": 2774.0}, {"date": "2018-05-18", "close": 1.08610608, "volume": 9699.0}, {"date": "2018-05-21", "close": 1.10362392, "volume": 7778.0}, {"date": "2018-05-22", "close": 1.094865, "volume": 8211.0}, {"date": "2018-05-23", "close": 1.094865, "volume": 11810.0}, {"date": "2018-05-24", "close": 1.06420878, "volume": 2468.0}, {"date": "2018-05-28", "close": 1.094865, "volume": 10505.0}, {"date": "2018-05-29", "close": 1.07734716, "volume": 488571.0}, {"date": "2018-05-31", "close": 1.10362392, "volume": 83531.0}, {"date": "2018-06-01", "close": 1.11238284, "volume": 2603.0}, {"date": "2018-06-04", "close": 1.11238284, "volume": 63131.0}, {"date": "2018-06-05", "close": 1.11238284, "volume": 40981.0}, {"date": "2018-06-08", "close": 1.11238284, "volume": 34181.0}, {"date": "2018-06-13", "close": 1.13428014, "volume": 39361.0}, {"date": "2018-06-14", "close": 1.21748988, "volume": 56144.0}, {"date": "2018-06-15", "close": 1.19121312, "volume": 9872.0}, {"date": "2018-06-18", "close": 1.19121312, "volume": 3523.0}, {"date": "2018-06-19", "close": 1.17369528, "volume": 10791.0}, {"date": "2018-06-20", "close": 1.18683366, "volume": 26961.0}, {"date": "2018-06-21", "close": 1.15617744, "volume": 1660.0}, {"date": "2018-06-22", "close": 1.1824542, "volume": 12212.0}, {"date": "2018-06-25", "close": 1.19121312, "volume": 49851.0}, {"date": "2018-06-26", "close": 1.1824542, "volume": 9134.0}, {"date": "2018-06-27", "close": 1.19121312, "volume": 18149.0}, {"date": "2018-06-28", "close": 1.19121312, "volume": 144655.0}, {"date": "2018-06-29", "close": 1.1824542, "volume": 5890.0}, {"date": "2018-07-03", "close": 1.2043515, "volume": 8860.0}, {"date": "2018-07-05", "close": 1.19997204, "volume": 36039.0}, {"date": "2018-07-06", "close": 1.2043515, "volume": 207306.0}, {"date": "2018-07-10", "close": 1.1824542, "volume": 34262.0}, {"date": "2018-07-12", "close": 1.1824542, "volume": 28808.0}, {"date": "2018-07-13", "close": 1.1824542, "volume": 14533.0}, {"date": "2018-07-18", "close": 1.19997204, "volume": 12130.0}, {"date": "2018-07-19", "close": 1.17807474, "volume": 56547.0}, {"date": "2018-07-20", "close": 1.2262488, "volume": 10324.0}, {"date": "2018-07-24", "close": 1.19997204, "volume": 70036.0}, {"date": "2018-07-25", "close": 1.19997204, "volume": 56915.0}, {"date": "2018-07-26", "close": 1.19997204, "volume": 45604.0}, {"date": "2018-07-27", "close": 1.19997204, "volume": 8309.0}, {"date": "2018-07-30", "close": 1.20873096, "volume": 3296.0}, {"date": "2018-07-31", "close": 1.19997204, "volume": 17450.0}, {"date": "2018-08-01", "close": 1.1605569, "volume": 29500.0}, {"date": "2018-08-02", "close": 1.1386596, "volume": 21479.0}, {"date": "2018-08-06", "close": 1.1386596, "volume": 3425.0}, {"date": "2018-08-08", "close": 1.1386596, "volume": 10133.0}, {"date": "2018-08-09", "close": 1.1824542, "volume": 11150.0}, {"date": "2018-08-15", "close": 1.12114176, "volume": 17347.0}, {"date": "2018-08-16", "close": 1.12114176, "volume": 29176.0}, {"date": "2018-08-17", "close": 1.09924446, "volume": 8220.0}, {"date": "2018-08-21", "close": 0.9853785, "volume": 25642.0}, {"date": "2018-08-22", "close": 1.06858824, "volume": 32349.0}, {"date": "2018-08-23", "close": 1.08610608, "volume": 1654.0}, {"date": "2018-08-24", "close": 1.094865, "volume": 38647.0}, {"date": "2018-08-27", "close": 1.1386596, "volume": 46530.0}, {"date": "2018-08-28", "close": 1.11238284, "volume": 22834.0}, {"date": "2018-08-29", "close": 1.14741852, "volume": 6137.0}, {"date": "2018-08-30", "close": 1.17369528, "volume": 12821.0}, {"date": "2018-08-31", "close": 1.17369528, "volume": 18849.0}, {"date": "2018-09-03", "close": 1.2043515, "volume": 14374.0}, {"date": "2018-09-04", "close": 1.2043515, "volume": 3273.0}, {"date": "2018-09-05", "close": 1.19997204, "volume": 34364.0}, {"date": "2018-09-06", "close": 1.19997204, "volume": 3465.0}, {"date": "2018-09-10", "close": 1.19121312, "volume": 7139.0}, {"date": "2018-09-24", "close": 1.0510704, "volume": 13986.0}, {"date": "2018-09-25", "close": 1.094865, "volume": 5295.0}, {"date": "2018-10-02", "close": 1.04748482, "volume": 6058.0}, {"date": "2018-10-03", "close": 1.10962375, "volume": 3943.0}, {"date": "2018-10-04", "close": 1.105185255, "volume": 7835.0}, {"date": "2018-10-09", "close": 1.05636181, "volume": 2180.0}, {"date": "2018-10-10", "close": 1.05636181, "volume": 9760.0}, {"date": "2018-10-11", "close": 1.0652388, "volume": 6455.0}, {"date": "2018-10-12", "close": 1.0652388, "volume": 1734.0}, {"date": "2018-10-15", "close": 1.025292345, "volume": 3043.0}, {"date": "2018-10-19", "close": 1.02085385, "volume": 1328.0}, {"date": "2018-10-22", "close": 1.02085385, "volume": 30444.0}, {"date": "2018-10-23", "close": 1.02973084, "volume": 29990.0}, {"date": "2018-10-24", "close": 1.04748482, "volume": 11726.0}, {"date": "2018-10-25", "close": 0.99422288, "volume": 82.0}, {"date": "2018-10-29", "close": 0.998661375, "volume": 29073.0}, {"date": "2018-11-01", "close": 0.998661375, "volume": 10639.0}, {"date": "2018-11-02", "close": 0.998661375, "volume": 18264.0}, {"date": "2018-11-05", "close": 0.99422288, "volume": 7380.0}, {"date": "2018-11-06", "close": 0.95871492, "volume": 17347.0}, {"date": "2018-11-08", "close": 0.91432997, "volume": 8463.0}, {"date": "2018-11-12", "close": 0.94983793, "volume": 5148.0}, {"date": "2018-11-13", "close": 0.945399435, "volume": 8951.0}, {"date": "2018-11-15", "close": 0.92320696, "volume": 5342.0}, {"date": "2018-11-19", "close": 0.93208395, "volume": 6780.0}, {"date": "2018-11-20", "close": 0.93208395, "volume": 874.0}, {"date": "2018-11-28", "close": 0.91432997, "volume": 4930.0}, {"date": "2018-11-29", "close": 0.91432997, "volume": 6275.0}, {"date": "2018-11-30", "close": 0.909891475, "volume": 2889.0}, {"date": "2018-12-03", "close": 0.887699, "volume": 11617.0}, {"date": "2018-12-04", "close": 0.87882201, "volume": 2894.0}, {"date": "2018-12-07", "close": 0.84331405, "volume": 10348.0}, {"date": "2018-12-10", "close": 0.78117512, "volume": 21764.0}, {"date": "2018-12-11", "close": 0.785613615, "volume": 9002.0}, {"date": "2018-12-12", "close": 0.785613615, "volume": 451.0}, {"date": "2018-12-18", "close": 0.76342114, "volume": 1390.0}, {"date": "2018-12-19", "close": 0.76342114, "volume": 1579.0}, {"date": "2018-12-20", "close": 0.73679017, "volume": 9686.0}, {"date": "2018-12-24", "close": 0.77229813, "volume": 3117.0}, {"date": "2018-12-27", "close": 0.77229813, "volume": 290.0}, {"date": "2019-01-03", "close": 0.77229813, "volume": 3380.0}, {"date": "2019-01-08", "close": 0.73679017, "volume": 4337.0}, {"date": "2019-01-09", "close": 0.73679017, "volume": 3024.0}, {"date": "2019-01-10", "close": 0.741228665, "volume": 4610.0}, {"date": "2019-01-11", "close": 0.75454415, "volume": 4158.0}, {"date": "2019-01-15", "close": 0.758982645, "volume": 134.0}, {"date": "2019-01-16", "close": 0.77229813, "volume": 12092.0}, {"date": "2019-01-17", "close": 0.78117512, "volume": 2704.0}, {"date": "2019-01-18", "close": 0.7989291, "volume": 12166.0}, {"date": "2019-01-22", "close": 0.86106803, "volume": 867.0}, {"date": "2019-01-23", "close": 0.7989291, "volume": 62026.0}, {"date": "2019-01-30", "close": 0.7989291, "volume": 6162.0}, {"date": "2019-01-31", "close": 0.7989291, "volume": 38050.0}, {"date": "2019-02-01", "close": 0.7989291, "volume": 2378.0}, {"date": "2019-02-04", "close": 0.78117512, "volume": 6955.0}, {"date": "2019-02-05", "close": 0.865506525, "volume": 3982.0}, {"date": "2019-02-08", "close": 0.827931, "volume": 32470.0}, {"date": "2019-02-11", "close": 0.749547, "volume": 7808.0}, {"date": "2019-02-12", "close": 0.749547, "volume": 16546.0}, {"date": "2019-02-13", "close": 0.749547, "volume": 29295.0}, {"date": "2019-02-14", "close": 0.715254, "volume": 536497.0}, {"date": "2019-02-15", "close": 0.720153, "volume": 13078.0}, {"date": "2019-02-18", "close": 0.793638, "volume": 5601.0}, {"date": "2019-02-20", "close": 0.759345, "volume": 7353.0}, {"date": "2019-02-21", "close": 0.774042, "volume": 27557.0}, {"date": "2019-02-22", "close": 0.73485, "volume": 18371.0}, {"date": "2019-02-25", "close": 0.764244, "volume": 26944.0}, {"date": "2019-02-26", "close": 0.764244, "volume": 4575.0}, {"date": "2019-02-27", "close": 0.78384, "volume": 112040.0}, {"date": "2019-02-28", "close": 0.803436, "volume": 219044.0}, {"date": "2019-03-01", "close": 0.842628, "volume": 48609.0}, {"date": "2019-03-04", "close": 0.872022, "volume": 77656.0}, {"date": "2019-03-05", "close": 0.808335, "volume": 2556.0}, {"date": "2019-03-07", "close": 0.818133, "volume": 13724.0}, {"date": "2019-03-08", "close": 0.813234, "volume": 26536.0}, {"date": "2019-03-12", "close": 0.813234, "volume": 35722.0}, {"date": "2019-03-13", "close": 0.788739, "volume": 884.0}, {"date": "2019-03-14", "close": 0.774042, "volume": 94996.0}, {"date": "2019-03-15", "close": 0.710355, "volume": 5502.0}, {"date": "2019-03-18", "close": 0.754446, "volume": 2812.0}, {"date": "2019-03-19", "close": 0.754446, "volume": 17730.0}, {"date": "2019-03-20", "close": 0.754446, "volume": 12937.0}, {"date": "2019-03-21", "close": 0.754446, "volume": 10716.0}, {"date": "2019-03-22", "close": 0.715254, "volume": 2502157.0}, {"date": "2019-03-26", "close": 0.769143, "volume": 6754.0}, {"date": "2019-03-27", "close": 0.803436, "volume": 12816.0}, {"date": "2019-03-28", "close": 0.862224, "volume": 5760.0}, {"date": "2019-03-29", "close": 0.813234, "volume": 46200.0}, {"date": "2019-04-01", "close": 0.891618, "volume": 25961.0}, {"date": "2019-04-02", "close": 0.891618, "volume": 11074.0}, {"date": "2019-04-03", "close": 0.827931, "volume": 10467.0}, {"date": "2019-04-05", "close": 0.88182, "volume": 6723.0}, {"date": "2019-04-08", "close": 0.88182, "volume": 12656.0}, {"date": "2019-04-09", "close": 0.842628, "volume": 4663.0}, {"date": "2019-04-10", "close": 0.837729, "volume": 41093.0}, {"date": "2019-04-11", "close": 0.803436, "volume": 5581.0}, {"date": "2019-04-15", "close": 0.823032, "volume": 6622.0}, {"date": "2019-04-16", "close": 0.823032, "volume": 6723.0}, {"date": "2019-04-18", "close": 0.876921, "volume": 14692.0}, {"date": "2019-04-23", "close": 0.876921, "volume": 4763.0}, {"date": "2019-04-24", "close": 0.876921, "volume": 2385.0}, {"date": "2019-04-29", "close": 0.862224, "volume": 55726.0}, {"date": "2019-04-30", "close": 0.876921, "volume": 1451.0}, {"date": "2019-05-01", "close": 0.808335, "volume": 1225.0}, {"date": "2019-05-02", "close": 0.876921, "volume": 7746.0}, {"date": "2019-05-06", "close": 0.803436, "volume": 42880.0}, {"date": "2019-05-07", "close": 0.798537, "volume": 4390.0}, {"date": "2019-05-09", "close": 0.78384, "volume": 7607.0}, {"date": "2019-05-10", "close": 0.83283, "volume": 61397.0}, {"date": "2019-05-13", "close": 0.83283, "volume": 37001.0}, {"date": "2019-05-14", "close": 0.808335, "volume": 8160.0}, {"date": "2019-05-15", "close": 0.788739, "volume": 65576.0}, {"date": "2019-05-17", "close": 0.788739, "volume": 136911.0}, {"date": "2019-05-20", "close": 0.788739, "volume": 33897.0}, {"date": "2019-05-21", "close": 0.788739, "volume": 196.0}, {"date": "2019-05-22", "close": 0.798537, "volume": 1276.0}, {"date": "2019-05-23", "close": 0.788739, "volume": 64485.0}, {"date": "2019-05-24", "close": 0.78384, "volume": 408683.0}, {"date": "2019-05-28", "close": 0.78384, "volume": 10671.0}, {"date": "2019-05-29", "close": 0.798537, "volume": 22964.0}, {"date": "2019-05-30", "close": 0.847527, "volume": 51235.0}, {"date": "2019-06-03", "close": 0.774042, "volume": 23990.0}, {"date": "2019-06-06", "close": 0.842628, "volume": 36.0}, {"date": "2019-06-07", "close": 0.78384, "volume": 43786.0}, {"date": "2019-06-11", "close": 0.769143, "volume": 16972.0}, {"date": "2019-06-12", "close": 0.78384, "volume": 35174.0}, {"date": "2019-06-13", "close": 0.778941, "volume": 2042.0}, {"date": "2019-06-14", "close": 0.78384, "volume": 1225.0}, {"date": "2019-06-17", "close": 0.769143, "volume": 8606.0}, {"date": "2019-06-18", "close": 0.774042, "volume": 206808.0}, {"date": "2019-06-19", "close": 0.764244, "volume": 15398.0}, {"date": "2019-06-20", "close": 0.83283, "volume": 316077.0}, {"date": "2019-06-21", "close": 0.88182, "volume": 157676.0}, {"date": "2019-06-24", "close": 0.872022, "volume": 155886.0}, {"date": "2019-06-25", "close": 0.837729, "volume": 84603.0}, {"date": "2019-06-26", "close": 0.837729, "volume": 187814.0}, {"date": "2019-06-27", "close": 0.83283, "volume": 32804.0}, {"date": "2019-06-28", "close": 0.891618, "volume": 47756.0}, {"date": "2019-07-01", "close": 0.891618, "volume": 121220.0}, {"date": "2019-07-02", "close": 0.901416, "volume": 204341.0}, {"date": "2019-07-03", "close": 0.891618, "volume": 25241.0}, {"date": "2019-07-04", "close": 0.901416, "volume": 43734.0}, {"date": "2019-07-05", "close": 0.896517, "volume": 54194.0}, {"date": "2019-07-08", "close": 0.891618, "volume": 32538.0}, {"date": "2019-07-09", "close": 0.867123, "volume": 315399.0}, {"date": "2019-07-10", "close": 0.862224, "volume": 9759.0}, {"date": "2019-07-11", "close": 0.8641836, "volume": 77829.0}, {"date": "2019-07-12", "close": 0.857325, "volume": 35773.0}, {"date": "2019-07-15", "close": 0.862224, "volume": 1582.0}, {"date": "2019-07-17", "close": 0.862224, "volume": 46659.0}, {"date": "2019-07-18", "close": 0.867123, "volume": 4491.0}, {"date": "2019-07-19", "close": 0.852426, "volume": 9386.0}, {"date": "2019-07-22", "close": 0.842628, "volume": 42580.0}, {"date": "2019-07-23", "close": 0.847527, "volume": 7144.0}, {"date": "2019-07-24", "close": 0.842628, "volume": 30132.0}, {"date": "2019-07-25", "close": 0.862224, "volume": 37763.0}, {"date": "2019-07-26", "close": 0.872022, "volume": 71449.0}, {"date": "2019-07-29", "close": 0.862224, "volume": 41119.0}, {"date": "2019-07-30", "close": 0.842628, "volume": 86021.0}, {"date": "2019-07-31", "close": 0.857325, "volume": 3062.0}, {"date": "2019-08-01", "close": 0.876921, "volume": 167783.0}, {"date": "2019-08-02", "close": 0.88182, "volume": 57864.0}, {"date": "2019-08-05", "close": 0.88182, "volume": 450603.0}, {"date": "2019-08-06", "close": 0.867123, "volume": 117178.0}, {"date": "2019-08-07", "close": 0.867123, "volume": 127067.0}, {"date": "2019-08-08", "close": 0.862224, "volume": 67253.0}, {"date": "2019-08-09", "close": 0.862224, "volume": 77008.0}, {"date": "2019-08-12", "close": 0.862224, "volume": 51362.0}, {"date": "2019-08-14", "close": 0.891618, "volume": 24217.0}, {"date": "2019-08-15", "close": 0.88182, "volume": 20255.0}, {"date": "2019-08-19", "close": 0.872022, "volume": 73989.0}, {"date": "2019-08-21", "close": 0.88182, "volume": 82519.0}, {"date": "2019-08-22", "close": 0.901416, "volume": 49392.0}, {"date": "2019-08-23", "close": 0.9798, "volume": 111448.0}, {"date": "2019-08-26", "close": 0.950406, "volume": 88096.0}, {"date": "2019-08-27", "close": 0.970002, "volume": 10850.0}, {"date": "2019-08-28", "close": 0.950406, "volume": 26488.0}, {"date": "2019-08-29", "close": 0.974901, "volume": 91168.0}, {"date": "2019-08-30", "close": 0.999396, "volume": 116969.0}, {"date": "2019-09-02", "close": 1.02879, "volume": 61150.0}, {"date": "2019-09-03", "close": 1.058184, "volume": 18220.0}, {"date": "2019-09-04", "close": 0.999396, "volume": 2604.0}, {"date": "2019-09-05", "close": 0.974901, "volume": 51837.0}, {"date": "2019-09-06", "close": 0.9798, "volume": 87670.0}, {"date": "2019-09-09", "close": 0.994497, "volume": 691162.0}, {"date": "2019-09-10", "close": 0.999396, "volume": 542867.0}, {"date": "2019-09-12", "close": 1.038588, "volume": 15487.0}, {"date": "2019-09-13", "close": 1.038588, "volume": 18484.0}, {"date": "2019-09-16", "close": 1.009194, "volume": 45714.0}, {"date": "2019-09-17", "close": 1.009194, "volume": 15309.0}, {"date": "2019-09-18", "close": 1.009194, "volume": 10206.0}, {"date": "2019-09-19", "close": 1.018992, "volume": 21382.0}, {"date": "2019-09-23", "close": 1.018992, "volume": 13834.0}, {"date": "2019-09-24", "close": 1.058184, "volume": 99992.0}, {"date": "2019-09-25", "close": 1.038588, "volume": 31879.0}, {"date": "2019-09-26", "close": 1.009194, "volume": 61086.0}, {"date": "2019-09-27", "close": 0.989598, "volume": 20892.0}, {"date": "2019-09-30", "close": 1.02879, "volume": 118412.0}, {"date": "2019-10-01", "close": 1.02879, "volume": 6066.0}, {"date": "2019-10-02", "close": 1.014093, "volume": 63700.0}, {"date": "2019-10-04", "close": 1.014093, "volume": 133.0}, {"date": "2019-10-07", "close": 1.014093, "volume": 25515.0}, {"date": "2019-10-08", "close": 1.014093, "volume": 19359.0}, {"date": "2019-10-09", "close": 1.023891, "volume": 4481.0}, {"date": "2019-10-10", "close": 1.063083, "volume": 79200.0}, {"date": "2019-10-11", "close": 1.038588, "volume": 1915.0}, {"date": "2019-10-15", "close": 1.07778, "volume": 20436.0}, {"date": "2019-10-16", "close": 1.067982, "volume": 17353.0}, {"date": "2019-10-17", "close": 1.07778, "volume": 10543.0}, {"date": "2019-10-18", "close": 1.072881, "volume": 66328.0}, {"date": "2019-10-21", "close": 1.072881, "volume": 2449.0}, {"date": "2019-10-22", "close": 1.102275, "volume": 2705.0}, {"date": "2019-10-23", "close": 1.097376, "volume": 10951.0}, {"date": "2019-10-24", "close": 1.12677, "volume": 193698.0}, {"date": "2019-10-25", "close": 1.27374, "volume": 215159.0}, {"date": "2019-10-28", "close": 1.214952, "volume": 258239.0}, {"date": "2019-10-29", "close": 1.17576, "volume": 77274.0}, {"date": "2019-10-31", "close": 1.22475, "volume": 21478.0}, {"date": "2019-11-01", "close": 1.254144, "volume": 4658.0}, {"date": "2019-11-04", "close": 1.254144, "volume": 3340.0}, {"date": "2019-11-06", "close": 1.180659, "volume": 36171.0}, {"date": "2019-11-07", "close": 1.180659, "volume": 750.0}, {"date": "2019-11-08", "close": 1.214952, "volume": 36053.0}, {"date": "2019-11-11", "close": 1.22475, "volume": 155775.0}, {"date": "2019-11-12", "close": 1.219851, "volume": 14861.0}, {"date": "2019-11-13", "close": 1.156164, "volume": 261049.0}, {"date": "2019-11-14", "close": 1.165962, "volume": 61296.0}, {"date": "2019-11-15", "close": 1.165962, "volume": 147519.0}, {"date": "2019-11-18", "close": 1.17576, "volume": 21231.0}, {"date": "2019-11-21", "close": 1.156164, "volume": 46327.0}, {"date": "2019-11-26", "close": 1.141467, "volume": 11079.0}, {"date": "2019-11-27", "close": 1.141467, "volume": 10917.0}, {"date": "2019-11-28", "close": 1.146366, "volume": 2226.0}, {"date": "2019-11-29", "close": 1.146366, "volume": 6087.0}, {"date": "2019-12-02", "close": 1.141467, "volume": 10384.0}, {"date": "2019-12-03", "close": 1.12677, "volume": 48145.0}, {"date": "2019-12-05", "close": 1.107174, "volume": 14513.0}, {"date": "2019-12-09", "close": 1.053285, "volume": 37879.0}, {"date": "2019-12-10", "close": 1.058184, "volume": 3353.0}, {"date": "2019-12-11", "close": 1.038588, "volume": 22848.0}, {"date": "2019-12-12", "close": 1.058184, "volume": 125654.0}, {"date": "2019-12-13", "close": 1.043487, "volume": 35722.0}, {"date": "2019-12-16", "close": 1.058184, "volume": 70570.0}, {"date": "2019-12-17", "close": 1.07778, "volume": 6003.0}, {"date": "2019-12-18", "close": 1.116972, "volume": 26125.0}, {"date": "2019-12-19", "close": 1.121871, "volume": 1856576.0}, {"date": "2019-12-20", "close": 1.092477, "volume": 83084.0}, {"date": "2019-12-24", "close": 1.07778, "volume": 2699.0}, {"date": "2019-12-27", "close": 1.07778, "volume": 3202.0}, {"date": "2019-12-31", "close": 1.097376, "volume": 5611.0}, {"date": "2020-01-02", "close": 1.038588, "volume": 45693.0}, {"date": "2020-01-03", "close": 1.07778, "volume": 33909.0}, {"date": "2020-01-06", "close": 1.038588, "volume": 557.0}, {"date": "2020-01-07", "close": 1.058184, "volume": 875.0}, {"date": "2020-01-08", "close": 1.072881, "volume": 30618.0}, {"date": "2020-01-09", "close": 1.07778, "volume": 9318.0}, {"date": "2020-01-10", "close": 1.063083, "volume": 2707.0}, {"date": "2020-01-13", "close": 1.07778, "volume": 25517.0}, {"date": "2020-01-14", "close": 1.067982, "volume": 51970.0}, {"date": "2020-01-15", "close": 1.121871, "volume": 701.0}, {"date": "2020-01-16", "close": 1.07778, "volume": 23581.0}, {"date": "2020-01-20", "close": 1.053285, "volume": 52139.0}, {"date": "2020-01-21", "close": 1.048386, "volume": 15401.0}, {"date": "2020-01-22", "close": 1.048386, "volume": 26800.0}, {"date": "2020-01-23", "close": 1.048386, "volume": 107515.0}, {"date": "2020-01-24", "close": 1.063083, "volume": 15309.0}, {"date": "2020-01-28", "close": 1.02879, "volume": 33981.0}, {"date": "2020-01-29", "close": 1.02879, "volume": 8640.0}, {"date": "2020-01-30", "close": 1.043487, "volume": 35742.0}, {"date": "2020-01-31", "close": 1.058184, "volume": 29623.0}, {"date": "2020-02-03", "close": 1.02879, "volume": 26048.0}, {"date": "2020-02-04", "close": 1.004295, "volume": 340.0}, {"date": "2020-02-05", "close": 1.023891, "volume": 52272.0}, {"date": "2020-02-06", "close": 1.038588, "volume": 1588.0}, {"date": "2020-02-07", "close": 1.038588, "volume": 9978.0}, {"date": "2020-02-10", "close": 1.048386, "volume": 35200.0}, {"date": "2020-02-13", "close": 1.087578, "volume": 2972.0}, {"date": "2020-02-14", "close": 1.067982, "volume": 121621.0}, {"date": "2020-02-17", "close": 1.02879, "volume": 23015.0}, {"date": "2020-02-18", "close": 1.033689, "volume": 1457.0}, {"date": "2020-02-19", "close": 1.033689, "volume": 15207.0}, {"date": "2020-02-20", "close": 1.063083, "volume": 18575.0}, {"date": "2020-02-21", "close": 1.063083, "volume": 41748.0}, {"date": "2020-02-24", "close": 1.018992, "volume": 28628.0}, {"date": "2020-02-25", "close": 0.950406, "volume": 77900.0}, {"date": "2020-02-26", "close": 0.911214, "volume": 79959.0}, {"date": "2020-02-27", "close": 0.901416, "volume": 91276.0}, {"date": "2020-02-28", "close": 0.862224, "volume": 65515.0}, {"date": "2020-03-02", "close": 0.852426, "volume": 29851.0}, {"date": "2020-03-03", "close": 0.872022, "volume": 42489.0}, {"date": "2020-03-04", "close": 0.842628, "volume": 81946.0}, {"date": "2020-03-05", "close": 0.818133, "volume": 67590.0}, {"date": "2020-03-06", "close": 0.823032, "volume": 50557.0}, {"date": "2020-03-09", "close": 0.73485, "volume": 28063.0}, {"date": "2020-03-10", "close": 0.754446, "volume": 12124.0}, {"date": "2020-03-11", "close": 0.793638, "volume": 36107.0}, {"date": "2020-03-12", "close": 0.764244, "volume": 52400.0}, {"date": "2020-03-13", "close": 0.720153, "volume": 83597.0}, {"date": "2020-03-16", "close": 0.710355, "volume": 38293.0}, {"date": "2020-03-17", "close": 0.656466, "volume": 12638.0}, {"date": "2020-03-18", "close": 0.700557, "volume": 4537.0}, {"date": "2020-03-20", "close": 0.63687, "volume": 57739.0}, {"date": "2020-03-23", "close": 0.4899, "volume": 219177.0}, {"date": "2020-03-24", "close": 0.455607, "volume": 69962.0}, {"date": "2020-03-25", "close": 0.4899, "volume": 21339.0}, {"date": "2020-03-26", "close": 0.4899, "volume": 59247.0}, {"date": "2020-03-27", "close": 0.494799, "volume": 73413.0}, {"date": "2020-03-30", "close": 0.4899, "volume": 6124.0}, {"date": "2020-03-31", "close": 0.499698, "volume": 7591.0}, {"date": "2020-04-01", "close": 0.480102, "volume": 42866.0}, {"date": "2020-04-02", "close": 0.4899, "volume": 3642.0}, {"date": "2020-04-03", "close": 0.4899, "volume": 2174.0}, {"date": "2020-04-06", "close": 0.4899, "volume": 3551.0}, {"date": "2020-04-07", "close": 0.4899, "volume": 41830.0}, {"date": "2020-04-08", "close": 0.470304, "volume": 176451.0}, {"date": "2020-04-09", "close": 0.470304, "volume": 132939.0}, {"date": "2020-04-14", "close": 0.514395, "volume": 70250.0}, {"date": "2020-04-15", "close": 0.529092, "volume": 50206.0}, {"date": "2020-04-16", "close": 0.504597, "volume": 2503.0}, {"date": "2020-04-17", "close": 0.509496, "volume": 13227.0}, {"date": "2020-04-20", "close": 0.494799, "volume": 46118.0}, {"date": "2020-04-21", "close": 0.480102, "volume": 25436.0}, {"date": "2020-04-22", "close": 0.524193, "volume": 18973.0}, {"date": "2020-04-24", "close": 0.475203, "volume": 6124.0}, {"date": "2020-04-27", "close": 0.480102, "volume": 17206.0}, {"date": "2020-04-28", "close": 0.475203, "volume": 47279.0}, {"date": "2020-04-29", "close": 0.475203, "volume": 49114.0}, {"date": "2020-04-30", "close": 0.504597, "volume": 52125.0}, {"date": "2020-05-01", "close": 0.519294, "volume": 27150.0}, {"date": "2020-05-04", "close": 0.529092, "volume": 59187.0}, {"date": "2020-05-05", "close": 0.519294, "volume": 48821.0}, {"date": "2020-05-06", "close": 0.504597, "volume": 2069.0}, {"date": "2020-05-07", "close": 0.499698, "volume": 1280.0}, {"date": "2020-05-11", "close": 0.519294, "volume": 23759.0}, {"date": "2020-05-12", "close": 0.53889, "volume": 75015.0}, {"date": "2020-05-13", "close": 0.529092, "volume": 3840.0}, {"date": "2020-05-14", "close": 0.53889, "volume": 115771.0}, {"date": "2020-05-15", "close": 0.568284, "volume": 199272.0}, {"date": "2020-05-18", "close": 0.578082, "volume": 12191.0}, {"date": "2020-05-19", "close": 0.602577, "volume": 30708.0}, {"date": "2020-05-20", "close": 0.627072, "volume": 2552.0}, {"date": "2020-05-21", "close": 0.656466, "volume": 1021.0}, {"date": "2020-05-22", "close": 0.68586, "volume": 2347.0}, {"date": "2020-05-26", "close": 0.676062, "volume": 730.0}, {"date": "2020-05-27", "close": 0.646668, "volume": 74661.0}, {"date": "2020-05-28", "close": 0.744648, "volume": 3584.0}, {"date": "2020-05-29", "close": 0.78384, "volume": 6512.0}, {"date": "2020-06-01", "close": 0.73485, "volume": 21195.0}, {"date": "2020-06-02", "close": 0.68586, "volume": 6313.0}, {"date": "2020-06-04", "close": 0.656466, "volume": 17813.0}, {"date": "2020-06-05", "close": 0.680961, "volume": 159251.0}, {"date": "2020-06-09", "close": 0.680961, "volume": 6957.0}, {"date": "2020-06-10", "close": 0.680961, "volume": 463564.0}, {"date": "2020-06-11", "close": 0.676062, "volume": 204468.0}, {"date": "2020-06-12", "close": 0.656466, "volume": 11040.0}, {"date": "2020-06-15", "close": 0.646668, "volume": 116017.0}, {"date": "2020-06-16", "close": 0.641769, "volume": 103364.0}, {"date": "2020-06-17", "close": 0.63687, "volume": 6491.0}, {"date": "2020-06-19", "close": 0.612375, "volume": 6421.0}, {"date": "2020-06-22", "close": 0.607476, "volume": 8157.0}, {"date": "2020-06-24", "close": 0.607476, "volume": 21070.0}, {"date": "2020-06-26", "close": 0.592779, "volume": 18254.0}, {"date": "2020-06-29", "close": 0.58788, "volume": 112354.0}, {"date": "2020-06-30", "close": 0.58788, "volume": 18901.0}, {"date": "2020-07-01", "close": 0.53889, "volume": 111655.0}, {"date": "2020-07-02", "close": 0.53889, "volume": 126500.0}, {"date": "2020-07-03", "close": 0.53889, "volume": 132848.0}, {"date": "2020-07-06", "close": 0.514395, "volume": 29146.0}, {"date": "2020-07-07", "close": 0.592779, "volume": 34054.0}, {"date": "2020-07-10", "close": 0.607476, "volume": 1760.0}, {"date": "2020-07-13", "close": 0.568284, "volume": 67361.0}, {"date": "2020-07-14", "close": 0.661365, "volume": 78843.0}, {"date": "2020-07-15", "close": 0.641769, "volume": 20940.0}, {"date": "2020-07-16", "close": 0.641769, "volume": 44471.0}, {"date": "2020-07-17", "close": 0.617274, "volume": 56279.0}, {"date": "2020-07-20", "close": 0.627072, "volume": 7130.0}, {"date": "2020-07-22", "close": 0.607476, "volume": 2464.0}, {"date": "2020-07-23", "close": 0.58788, "volume": 39945.0}, {"date": "2020-07-27", "close": 0.58788, "volume": 34996.0}, {"date": "2020-08-04", "close": 0.592779, "volume": 3572.0}, {"date": "2020-08-06", "close": 0.622173, "volume": 4586.0}, {"date": "2020-08-07", "close": 0.656466, "volume": 761.0}, {"date": "2020-08-10", "close": 0.656466, "volume": 765.0}, {"date": "2020-08-11", "close": 0.646668, "volume": 8142.0}, {"date": "2020-08-12", "close": 0.656466, "volume": 12083.0}, {"date": "2020-08-13", "close": 0.58788, "volume": 8781.0}, {"date": "2020-08-14", "close": 0.617274, "volume": 15810.0}, {"date": "2020-08-17", "close": 0.578082, "volume": 16020.0}, {"date": "2020-08-19", "close": 0.597678, "volume": 21433.0}, {"date": "2020-08-21", "close": 0.68586, "volume": 73335.0}, {"date": "2020-08-24", "close": 0.705456, "volume": 2041.0}, {"date": "2020-08-25", "close": 0.73485, "volume": 2928.0}, {"date": "2020-08-26", "close": 0.715254, "volume": 19891.0}, {"date": "2020-08-27", "close": 0.764244, "volume": 10874.0}, {"date": "2020-08-28", "close": 0.73485, "volume": 8632.0}, {"date": "2020-08-31", "close": 0.793638, "volume": 56867.0}, {"date": "2020-09-01", "close": 0.793638, "volume": 5103.0}, {"date": "2020-09-02", "close": 0.798537, "volume": 903.0}, {"date": "2020-09-03", "close": 0.88182, "volume": 21637.0}, {"date": "2020-09-04", "close": 0.83283, "volume": 12817.0}, {"date": "2020-09-08", "close": 0.88182, "volume": 6838.0}, {"date": "2020-09-09", "close": 0.823032, "volume": 16770.0}, {"date": "2020-09-10", "close": 0.827931, "volume": 383.0}, {"date": "2020-09-14", "close": 0.813234, "volume": 466.0}, {"date": "2020-09-16", "close": 0.793638, "volume": 6861.0}, {"date": "2020-09-21", "close": 0.700557, "volume": 1283.0}, {"date": "2020-09-22", "close": 0.725052, "volume": 14727.0}, {"date": "2020-09-23", "close": 0.725052, "volume": 61214.0}, {"date": "2020-09-28", "close": 0.764244, "volume": 6130.0}, {"date": "2020-09-29", "close": 0.764244, "volume": 17573.0}, {"date": "2020-09-30", "close": 0.764244, "volume": 25941.0}, {"date": "2020-10-01", "close": 0.764244, "volume": 15820.0}, {"date": "2020-10-02", "close": 0.754446, "volume": 15816.0}, {"date": "2020-10-05", "close": 0.764244, "volume": 3908.0}, {"date": "2020-10-09", "close": 0.710355, "volume": 15542.0}, {"date": "2020-10-12", "close": 0.73485, "volume": 373.0}, {"date": "2020-10-13", "close": 0.749547, "volume": 106949.0}, {"date": "2020-10-14", "close": 0.729951, "volume": 20163.0}, {"date": "2020-10-15", "close": 0.715254, "volume": 215834.0}, {"date": "2020-10-16", "close": 0.803436, "volume": 275402.0}, {"date": "2020-10-19", "close": 0.813234, "volume": 11753.0}, {"date": "2020-10-20", "close": 0.83283, "volume": 45266.0}, {"date": "2020-10-21", "close": 0.83283, "volume": 105355.0}, {"date": "2020-10-22", "close": 0.83283, "volume": 496.0}, {"date": "2020-10-23", "close": 0.857325, "volume": 900.0}, {"date": "2020-10-26", "close": 0.88182, "volume": 20311.0}, {"date": "2020-10-27", "close": 0.891618, "volume": 16889.0}, {"date": "2020-10-28", "close": 0.945507, "volume": 19601.0}, {"date": "2020-10-29", "close": 0.93081, "volume": 43960.0}, {"date": "2020-11-05", "close": 0.886719, "volume": 1244.0}, {"date": "2020-11-09", "close": 0.891618, "volume": 2670.0}, {"date": "2020-11-10", "close": 0.940608, "volume": 34439.0}, {"date": "2020-11-12", "close": 0.940608, "volume": 55450.0}, {"date": "2020-11-18", "close": 0.940608, "volume": 21589.0}, {"date": "2020-11-19", "close": 0.940608, "volume": 25922.0}, {"date": "2020-11-25", "close": 0.916113, "volume": 199675.0}, {"date": "2020-11-26", "close": 0.891618, "volume": 30743.0}, {"date": "2020-11-27", "close": 0.88182, "volume": 828191.0}, {"date": "2020-11-30", "close": 0.88182, "volume": 12758.0}, {"date": "2020-12-01", "close": 0.925911, "volume": 9584.0}, {"date": "2020-12-02", "close": 0.88182, "volume": 88904.0}, {"date": "2020-12-03", "close": 0.921012, "volume": 8083.0}, {"date": "2020-12-04", "close": 0.886719, "volume": 23988.0}, {"date": "2020-12-07", "close": 0.891618, "volume": 3667.0}, {"date": "2020-12-08", "close": 0.891618, "volume": 2756.0}, {"date": "2020-12-10", "close": 0.911214, "volume": 2040.0}, {"date": "2020-12-11", "close": 0.901416, "volume": 12631.0}, {"date": "2020-12-14", "close": 0.88182, "volume": 67152.0}, {"date": "2020-12-15", "close": 0.906315, "volume": 16309.0}, {"date": "2020-12-16", "close": 0.950406, "volume": 18782.0}, {"date": "2020-12-17", "close": 0.911214, "volume": 28989.0}, {"date": "2020-12-18", "close": 0.945507, "volume": 30482.0}, {"date": "2020-12-21", "close": 0.955305, "volume": 46150.0}, {"date": "2020-12-22", "close": 0.911214, "volume": 15826.0}, {"date": "2020-12-24", "close": 0.935709, "volume": 25426.0}, {"date": "2020-12-29", "close": 0.940608, "volume": 43185.0}, {"date": "2020-12-30", "close": 0.940608, "volume": 7913.0}, {"date": "2020-12-31", "close": 0.940608, "volume": 1047.0}, {"date": "2021-01-04", "close": 0.965103, "volume": 66417.0}, {"date": "2021-01-05", "close": 0.989598, "volume": 849.0}, {"date": "2021-01-06", "close": 1.023891, "volume": 1011.0}, {"date": "2021-01-07", "close": 1.009194, "volume": 36779.0}, {"date": "2021-01-08", "close": 1.009194, "volume": 6290.0}, {"date": "2021-01-12", "close": 0.955305, "volume": 3993.0}, {"date": "2021-01-14", "close": 0.93081, "volume": 40879.0}, {"date": "2021-01-19", "close": 1.018992, "volume": 152241.0}, {"date": "2021-01-20", "close": 1.018992, "volume": 190023.0}, {"date": "2021-01-21", "close": 1.07778, "volume": 76058.0}, {"date": "2021-01-22", "close": 1.092477, "volume": 1021.0}, {"date": "2021-01-25", "close": 1.082679, "volume": 923.0}, {"date": "2021-01-29", "close": 1.048386, "volume": 251951.0}, {"date": "2021-02-01", "close": 1.048386, "volume": 97.0}, {"date": "2021-02-02", "close": 0.994497, "volume": 2677.0}, {"date": "2021-02-03", "close": 0.999396, "volume": 32531.0}, {"date": "2021-02-04", "close": 0.960204, "volume": 16184.0}, {"date": "2021-02-05", "close": 0.9798, "volume": 55828.0}, {"date": "2021-02-08", "close": 1.004295, "volume": 3572.0}, {"date": "2021-02-12", "close": 0.9798, "volume": 20339.0}, {"date": "2021-02-15", "close": 0.965103, "volume": 21378.0}, {"date": "2021-02-16", "close": 0.960204, "volume": 46630.0}, {"date": "2021-02-17", "close": 0.960204, "volume": 6175.0}, {"date": "2021-02-18", "close": 0.960204, "volume": 482.0}, {"date": "2021-02-23", "close": 0.965103, "volume": 843.0}, {"date": "2021-02-24", "close": 1.009194, "volume": 48821.0}, {"date": "2021-02-25", "close": 1.009194, "volume": 42619.0}, {"date": "2021-02-26", "close": 1.02879, "volume": 229916.0}, {"date": "2021-03-01", "close": 1.009194, "volume": 29338.0}, {"date": "2021-03-02", "close": 1.038588, "volume": 49493.0}, {"date": "2021-03-03", "close": 1.058184, "volume": 34022.0}, {"date": "2021-03-04", "close": 1.048386, "volume": 13910.0}, {"date": "2021-03-05", "close": 1.02879, "volume": 46605.0}, {"date": "2021-03-08", "close": 1.07778, "volume": 374668.0}, {"date": "2021-03-09", "close": 1.092477, "volume": 1414.0}, {"date": "2021-03-10", "close": 1.087578, "volume": 40825.0}, {"date": "2021-03-11", "close": 1.07778, "volume": 42245.0}, {"date": "2021-03-12", "close": 1.107174, "volume": 7938.0}, {"date": "2021-03-15", "close": 1.07778, "volume": 814762.0}, {"date": "2021-03-16", "close": 1.097376, "volume": 531.0}, {"date": "2021-03-19", "close": 1.082679, "volume": 954.0}, {"date": "2021-03-23", "close": 1.112073, "volume": 68274.0}, {"date": "2021-03-24", "close": 1.12677, "volume": 13471.0}, {"date": "2021-03-26", "close": 1.102275, "volume": 16266.0}, {"date": "2021-03-29", "close": 1.102275, "volume": 25515.0}, {"date": "2021-03-30", "close": 1.131669, "volume": 40560.0}, {"date": "2021-03-31", "close": 1.131669, "volume": 161356.0}, {"date": "2021-04-01", "close": 1.151265, "volume": 285420.0}, {"date": "2021-04-06", "close": 1.210053, "volume": 8525.0}, {"date": "2021-04-07", "close": 1.136568, "volume": 5103.0}, {"date": "2021-04-08", "close": 1.141467, "volume": 2570.0}, {"date": "2021-04-09", "close": 1.210053, "volume": 7678.0}, {"date": "2021-04-12", "close": 1.205154, "volume": 39371.0}, {"date": "2021-04-13", "close": 1.278639, "volume": 36615.0}, {"date": "2021-04-14", "close": 1.283538, "volume": 74273.0}, {"date": "2021-04-15", "close": 1.283538, "volume": 17207.0}, {"date": "2021-04-16", "close": 1.293336, "volume": 51536.0}, {"date": "2021-04-19", "close": 1.401114, "volume": 94049.0}, {"date": "2021-04-20", "close": 1.401114, "volume": 56351.0}, {"date": "2021-04-21", "close": 1.401114, "volume": 65034.0}, {"date": "2021-04-22", "close": 1.401114, "volume": 67328.0}, {"date": "2021-04-23", "close": 1.459902, "volume": 28107.0}, {"date": "2021-04-26", "close": 1.410912, "volume": 10060.0}, {"date": "2021-04-27", "close": 1.410912, "volume": 16466.0}, {"date": "2021-04-28", "close": 1.391316, "volume": 4462.0}, {"date": "2021-04-29", "close": 1.42071, "volume": 35368.0}, {"date": "2021-04-30", "close": 1.42071, "volume": 21601.0}, {"date": "2021-05-03", "close": 1.42071, "volume": 15109.0}, {"date": "2021-05-04", "close": 1.401114, "volume": 20940.0}, {"date": "2021-05-05", "close": 1.396215, "volume": 33504.0}, {"date": "2021-05-06", "close": 1.391316, "volume": 1612.0}, {"date": "2021-05-07", "close": 1.401114, "volume": 547.0}, {"date": "2021-05-10", "close": 1.401114, "volume": 4717.0}, {"date": "2021-05-11", "close": 1.366821, "volume": 25769.0}, {"date": "2021-05-12", "close": 1.386417, "volume": 26928.0}, {"date": "2021-05-13", "close": 1.401114, "volume": 6683.0}, {"date": "2021-05-14", "close": 1.381518, "volume": 2464.0}, {"date": "2021-05-17", "close": 1.381518, "volume": 3072.0}, {"date": "2021-05-18", "close": 1.381518, "volume": 5016.0}, {"date": "2021-05-19", "close": 1.381518, "volume": 1228.0}, {"date": "2021-05-21", "close": 1.391316, "volume": 1845.0}, {"date": "2021-05-24", "close": 1.391316, "volume": 16020.0}, {"date": "2021-05-25", "close": 1.361922, "volume": 30974.0}, {"date": "2021-05-26", "close": 1.37172, "volume": 27193.0}, {"date": "2021-05-27", "close": 1.37172, "volume": 3330.0}, {"date": "2021-05-28", "close": 1.37172, "volume": 2194.0}, {"date": "2021-05-31", "close": 1.37172, "volume": 20711.0}, {"date": "2021-06-01", "close": 1.37172, "volume": 38699.0}, {"date": "2021-06-02", "close": 1.37172, "volume": 53120.0}, {"date": "2021-06-03", "close": 1.386417, "volume": 423.0}, {"date": "2021-06-07", "close": 1.37172, "volume": 13676.0}, {"date": "2021-06-08", "close": 1.381518, "volume": 301.0}, {"date": "2021-06-09", "close": 1.376619, "volume": 56.0}, {"date": "2021-06-10", "close": 1.381518, "volume": 41826.0}, {"date": "2021-06-15", "close": 1.381518, "volume": 10206.0}, {"date": "2021-06-16", "close": 1.381518, "volume": 84256.0}, {"date": "2021-06-17", "close": 1.381518, "volume": 20412.0}, {"date": "2021-06-18", "close": 1.391316, "volume": 40744.0}, {"date": "2021-06-21", "close": 1.376619, "volume": 9880.0}, {"date": "2021-06-22", "close": 1.37172, "volume": 34004.0}, {"date": "2021-06-23", "close": 1.37172, "volume": 24202.0}, {"date": "2021-06-24", "close": 1.406013, "volume": 25293.0}, {"date": "2021-06-25", "close": 1.401114, "volume": 17221.0}, {"date": "2021-06-28", "close": 1.401114, "volume": 10912.0}, {"date": "2021-06-29", "close": 1.410912, "volume": 30796.0}, {"date": "2021-06-30", "close": 1.42071, "volume": 62753.0}, {"date": "2021-07-01", "close": 1.425609, "volume": 5677.0}, {"date": "2021-07-02", "close": 1.42071, "volume": 77923.0}, {"date": "2021-07-05", "close": 1.425609, "volume": 1227.0}, {"date": "2021-07-06", "close": 1.425609, "volume": 5348.0}, {"date": "2021-07-07", "close": 1.425609, "volume": 2107.0}, {"date": "2021-07-08", "close": 1.42071, "volume": 48939.0}, {"date": "2021-07-09", "close": 1.440306, "volume": 45529.0}, {"date": "2021-07-12", "close": 1.435407, "volume": 18288.0}, {"date": "2021-07-15", "close": 1.4697, "volume": 61053.0}, {"date": "2021-07-16", "close": 1.4697, "volume": 10854.0}, {"date": "2021-07-19", "close": 1.479498, "volume": 39606.0}, {"date": "2021-07-20", "close": 1.430508, "volume": 41847.0}, {"date": "2021-07-21", "close": 1.401114, "volume": 43613.0}, {"date": "2021-07-22", "close": 1.425609, "volume": 17674.0}, {"date": "2021-07-23", "close": 1.464801, "volume": 6078.0}, {"date": "2021-07-27", "close": 1.4697, "volume": 16042.0}, {"date": "2021-07-28", "close": 1.401114, "volume": 9683.0}, {"date": "2021-07-29", "close": 1.401114, "volume": 3388.0}, {"date": "2021-07-30", "close": 1.450104, "volume": 3990.0}, {"date": "2021-08-02", "close": 1.440306, "volume": 575.0}, {"date": "2021-08-04", "close": 1.430508, "volume": 4361.0}, {"date": "2021-08-06", "close": 1.401114, "volume": 1346.0}, {"date": "2021-08-09", "close": 1.37172, "volume": 16106.0}, {"date": "2021-08-11", "close": 1.391316, "volume": 5367.0}, {"date": "2021-08-12", "close": 1.4697, "volume": 92954.0}, {"date": "2021-08-13", "close": 1.459902, "volume": 12220.0}, {"date": "2021-08-16", "close": 1.4697, "volume": 37613.0}, {"date": "2021-08-17", "close": 1.450104, "volume": 25903.0}, {"date": "2021-08-18", "close": 1.440306, "volume": 8990.0}, {"date": "2021-08-20", "close": 1.440306, "volume": 629.0}, {"date": "2021-08-23", "close": 1.440306, "volume": 897.0}, {"date": "2021-08-25", "close": 1.450104, "volume": 19791.0}, {"date": "2021-08-26", "close": 1.440306, "volume": 3698.0}, {"date": "2021-08-27", "close": 1.4697, "volume": 11735.0}, {"date": "2021-08-30", "close": 1.4697, "volume": 122625.0}, {"date": "2021-09-01", "close": 1.4697, "volume": 16007.0}, {"date": "2021-09-02", "close": 1.4697, "volume": 36233.0}, {"date": "2021-09-03", "close": 1.4697, "volume": 12651.0}, {"date": "2021-09-06", "close": 1.474599, "volume": 34346.0}, {"date": "2021-09-07", "close": 1.4697, "volume": 23582.0}, {"date": "2021-09-08", "close": 1.489296, "volume": 19026.0}, {"date": "2021-09-09", "close": 1.4697, "volume": 36579.0}, {"date": "2021-09-10", "close": 1.4697, "volume": 120525.0}, {"date": "2021-09-13", "close": 1.464801, "volume": 32436.0}, {"date": "2021-09-14", "close": 1.464801, "volume": 2996.0}, {"date": "2021-09-15", "close": 1.4697, "volume": 716.0}, {"date": "2021-09-16", "close": 1.464801, "volume": 121273.0}, {"date": "2021-09-17", "close": 1.499094, "volume": 71799.0}, {"date": "2021-09-20", "close": 1.51869, "volume": 127738.0}, {"date": "2021-09-21", "close": 1.499094, "volume": 26040.0}, {"date": "2021-09-22", "close": 1.499094, "volume": 6095.0}, {"date": "2021-09-24", "close": 1.499094, "volume": 20412.0}, {"date": "2021-09-27", "close": 1.513791, "volume": 7538.0}, {"date": "2021-09-28", "close": 1.499094, "volume": 7048.0}, {"date": "2021-09-30", "close": 1.459902, "volume": 2508.0}, {"date": "2021-10-04", "close": 1.489296, "volume": 27638.0}, {"date": "2021-10-05", "close": 1.56768, "volume": 60441.0}, {"date": "2021-10-06", "close": 1.56768, "volume": 39959.0}, {"date": "2021-10-07", "close": 1.56768, "volume": 57136.0}, {"date": "2021-10-08", "close": 1.572579, "volume": 30765.0}, {"date": "2021-10-11", "close": 1.56768, "volume": 107355.0}, {"date": "2021-10-12", "close": 1.572579, "volume": 1867.0}, {"date": "2021-10-13", "close": 1.61667, "volume": 91377.0}, {"date": "2021-10-14", "close": 1.753842, "volume": 107656.0}, {"date": "2021-10-15", "close": 1.768539, "volume": 73233.0}, {"date": "2021-10-18", "close": 1.802832, "volume": 75469.0}, {"date": "2021-10-21", "close": 1.76364, "volume": 4101.0}, {"date": "2021-10-22", "close": 1.753842, "volume": 11557.0}, {"date": "2021-10-25", "close": 1.709751, "volume": 16266.0}, {"date": "2021-10-26", "close": 1.650963, "volume": 28012.0}, {"date": "2021-10-27", "close": 1.626468, "volume": 74185.0}, {"date": "2021-10-28", "close": 1.626468, "volume": 19006.0}, {"date": "2021-10-29", "close": 1.61667, "volume": 9396.0}, {"date": "2021-11-01", "close": 1.611771, "volume": 8050.0}, {"date": "2021-11-02", "close": 1.626468, "volume": 9823.0}, {"date": "2021-11-03", "close": 1.572579, "volume": 5551.0}, {"date": "2021-11-04", "close": 1.582377, "volume": 49736.0}, {"date": "2021-11-05", "close": 1.56768, "volume": 103530.0}, {"date": "2021-11-08", "close": 1.56768, "volume": 73124.0}, {"date": "2021-11-09", "close": 1.56768, "volume": 2953.0}, {"date": "2021-11-10", "close": 1.587276, "volume": 8941.0}, {"date": "2021-11-11", "close": 1.56768, "volume": 12951.0}, {"date": "2021-11-12", "close": 1.56768, "volume": 1991.0}, {"date": "2021-11-15", "close": 1.557882, "volume": 900.0}, {"date": "2021-11-16", "close": 1.484397, "volume": 7276.0}, {"date": "2021-11-17", "close": 1.440306, "volume": 42403.0}, {"date": "2021-11-18", "close": 1.533387, "volume": 1346.0}, {"date": "2021-11-19", "close": 1.474599, "volume": 15923.0}, {"date": "2021-11-22", "close": 1.4697, "volume": 3930.0}, {"date": "2021-11-25", "close": 1.42071, "volume": 26440.0}, {"date": "2021-11-26", "close": 1.450104, "volume": 3594.0}, {"date": "2021-11-29", "close": 1.425609, "volume": 83745.0}, {"date": "2021-11-30", "close": 1.499094, "volume": 42972.0}, {"date": "2021-12-01", "close": 1.499094, "volume": 412.0}, {"date": "2021-12-03", "close": 1.445205, "volume": 5620.0}, {"date": "2021-12-06", "close": 1.450104, "volume": 2332.0}, {"date": "2021-12-07", "close": 1.459902, "volume": 738.0}, {"date": "2021-12-08", "close": 1.450104, "volume": 8866.0}, {"date": "2021-12-09", "close": 1.479498, "volume": 7147.0}, {"date": "2021-12-10", "close": 1.479498, "volume": 1238.0}, {"date": "2021-12-13", "close": 1.51869, "volume": 340324.0}, {"date": "2021-12-14", "close": 1.548084, "volume": 16482.0}, {"date": "2021-12-15", "close": 1.641165, "volume": 4580.0}, {"date": "2021-12-16", "close": 1.646064, "volume": 2505.0}, {"date": "2021-12-17", "close": 1.56768, "volume": 8910.0}, {"date": "2021-12-20", "close": 1.704852, "volume": 265.0}, {"date": "2021-12-21", "close": 1.597074, "volume": 91016.0}, {"date": "2021-12-23", "close": 1.626468, "volume": 412.0}, {"date": "2021-12-24", "close": 1.626468, "volume": 2566.0}, {"date": "2021-12-29", "close": 1.626468, "volume": 1560.0}, {"date": "2021-12-31", "close": 1.631367, "volume": 430.0}, {"date": "2022-01-04", "close": 1.646064, "volume": 183.0}, {"date": "2022-01-05", "close": 1.66566, "volume": 26556.0}, {"date": "2022-01-06", "close": 1.66566, "volume": 62.0}, {"date": "2022-01-07", "close": 1.66566, "volume": 306.0}, {"date": "2022-01-10", "close": 1.606872, "volume": 1789.0}, {"date": "2022-01-11", "close": 1.51869, "volume": 14371.0}, {"date": "2022-01-12", "close": 1.523589, "volume": 2163.0}, {"date": "2022-01-13", "close": 1.548084, "volume": 2.0}, {"date": "2022-01-14", "close": 1.548084, "volume": 3755.0}, {"date": "2022-01-17", "close": 1.587276, "volume": 6124.0}, {"date": "2022-01-18", "close": 1.592175, "volume": 5023.0}, {"date": "2022-01-19", "close": 1.597074, "volume": 5396.0}, {"date": "2022-01-20", "close": 1.788135, "volume": 142943.0}, {"date": "2022-01-21", "close": 1.793034, "volume": 30059.0}, {"date": "2022-01-24", "close": 1.76364, "volume": 43027.0}, {"date": "2022-01-25", "close": 1.753842, "volume": 3757.0}, {"date": "2022-01-27", "close": 1.753842, "volume": 361.0}, {"date": "2022-01-28", "close": 1.76364, "volume": 20696.0}, {"date": "2022-01-31", "close": 1.621569, "volume": 6812.0}, {"date": "2022-02-01", "close": 1.71465, "volume": 7668.0}, {"date": "2022-02-02", "close": 1.626468, "volume": 5375.0}, {"date": "2022-02-03", "close": 1.709751, "volume": 14250.0}, {"date": "2022-02-04", "close": 1.704852, "volume": 55433.0}, {"date": "2022-02-07", "close": 1.6877055, "volume": 2.0}, {"date": "2022-02-08", "close": 1.66566, "volume": 4270.0}, {"date": "2022-02-09", "close": 1.66566, "volume": 1449.0}, {"date": "2022-02-10", "close": 1.606872, "volume": 5299.0}, {"date": "2022-02-11", "close": 1.587276, "volume": 8179.0}, {"date": "2022-02-14", "close": 1.587276, "volume": 4491.0}, {"date": "2022-02-17", "close": 1.587276, "volume": 19885.0}, {"date": "2022-02-18", "close": 1.587276, "volume": 14881.0}, {"date": "2022-02-21", "close": 1.587276, "volume": 3572.0}, {"date": "2022-02-24", "close": 1.587276, "volume": 23375.0}, {"date": "2022-02-28", "close": 1.538286, "volume": 532.0}, {"date": "2022-03-01", "close": 1.4697, "volume": 31814.0}, {"date": "2022-03-02", "close": 1.489296, "volume": 13533.0}, {"date": "2022-03-03", "close": 1.508892, "volume": 15.0}, {"date": "2022-03-04", "close": 1.508892, "volume": 8856.0}, {"date": "2022-03-07", "close": 1.508892, "volume": 630.0}, {"date": "2022-03-08", "close": 1.464801, "volume": 26066.0}, {"date": "2022-03-09", "close": 1.42071, "volume": 9024.0}, {"date": "2022-03-10", "close": 1.4697, "volume": 3701.0}, {"date": "2022-03-14", "close": 1.440306, "volume": 2578.0}, {"date": "2022-03-15", "close": 1.440306, "volume": 35268.0}, {"date": "2022-03-16", "close": 1.440306, "volume": 14.0}, {"date": "2022-03-17", "close": 1.440306, "volume": 88.0}, {"date": "2022-03-18", "close": 1.445205, "volume": 23750.0}, {"date": "2022-03-21", "close": 1.450104, "volume": 47284.0}, {"date": "2022-03-22", "close": 1.455003, "volume": 10603.0}, {"date": "2022-03-23", "close": 1.557882, "volume": 106563.0}, {"date": "2022-03-24", "close": 1.538286, "volume": 18833.0}, {"date": "2022-03-25", "close": 1.528488, "volume": 4154.0}, {"date": "2022-03-29", "close": 1.528488, "volume": 611.0}, {"date": "2022-03-30", "close": 1.552983, "volume": 4505.0}, {"date": "2022-03-31", "close": 1.582377, "volume": 22073.0}, {"date": "2022-04-04", "close": 1.587276, "volume": 2808.0}, {"date": "2022-04-05", "close": 1.557882, "volume": 4602.0}, {"date": "2022-04-06", "close": 1.4868465, "volume": 30677.0}, {"date": "2022-04-08", "close": 1.523589, "volume": 13.0}, {"date": "2022-04-12", "close": 1.503993, "volume": 2989.0}, {"date": "2022-04-13", "close": 1.528488, "volume": 12758.0}, {"date": "2022-04-14", "close": 1.51869, "volume": 12.0}, {"date": "2022-04-19", "close": 1.533387, "volume": 18039.0}, {"date": "2022-04-20", "close": 1.533387, "volume": 2041.0}, {"date": "2022-04-21", "close": 1.503993, "volume": 989.0}, {"date": "2022-04-22", "close": 1.503993, "volume": 35673.0}, {"date": "2022-04-26", "close": 1.508892, "volume": 19.0}, {"date": "2022-04-27", "close": 1.508892, "volume": 12372.0}, {"date": "2022-04-28", "close": 1.484397, "volume": 29.0}, {"date": "2022-04-29", "close": 1.450104, "volume": 12492.0}, {"date": "2022-05-03", "close": 1.435407, "volume": 1035.0}, {"date": "2022-05-04", "close": 1.450104, "volume": 13928.0}, {"date": "2022-05-05", "close": 1.410912, "volume": 12718.0}, {"date": "2022-05-06", "close": 1.317831, "volume": 34594.0}, {"date": "2022-05-09", "close": 1.283538, "volume": 20145.0}, {"date": "2022-05-10", "close": 1.234548, "volume": 41306.0}, {"date": "2022-05-11", "close": 1.342326, "volume": 6842.0}, {"date": "2022-05-12", "close": 1.244346, "volume": 1531.0}, {"date": "2022-05-16", "close": 1.278639, "volume": 255.0}, {"date": "2022-05-17", "close": 1.303134, "volume": 412.0}, {"date": "2022-05-18", "close": 1.283538, "volume": 1826.0}, {"date": "2022-05-19", "close": 1.244346, "volume": 24550.0}, {"date": "2022-05-20", "close": 1.254144, "volume": 86.0}, {"date": "2022-05-23", "close": 1.263942, "volume": 15610.0}, {"date": "2022-05-24", "close": 1.244346, "volume": 23515.0}, {"date": "2022-05-25", "close": 1.244346, "volume": 6800.0}, {"date": "2022-05-26", "close": 1.244346, "volume": 4123.0}, {"date": "2022-05-27", "close": 1.254144, "volume": 12167.0}, {"date": "2022-05-30", "close": 1.244346, "volume": 121.0}, {"date": "2022-05-31", "close": 1.17576, "volume": 15698.0}, {"date": "2022-06-01", "close": 1.17576, "volume": 32881.0}, {"date": "2022-06-02", "close": 1.17576, "volume": 6.0}, {"date": "2022-06-03", "close": 1.205154, "volume": 17489.0}, {"date": "2022-06-06", "close": 1.185558, "volume": 2715.0}, {"date": "2022-06-07", "close": 1.185558, "volume": 32.0}, {"date": "2022-06-08", "close": 1.17576, "volume": 25442.0}, {"date": "2022-06-09", "close": 1.151265, "volume": 14648.0}, {"date": "2022-06-10", "close": 1.151265, "volume": 6307.0}, {"date": "2022-06-14", "close": 1.116972, "volume": 23474.0}, {"date": "2022-06-15", "close": 1.17576, "volume": 21350.0}, {"date": "2022-06-16", "close": 1.170861, "volume": 9167.0}, {"date": "2022-06-17", "close": 1.156164, "volume": 5103.0}, {"date": "2022-06-20", "close": 1.141467, "volume": 5103.0}, {"date": "2022-06-21", "close": 1.151265, "volume": 17779.0}, {"date": "2022-06-22", "close": 1.151265, "volume": 2553.0}, {"date": "2022-06-23", "close": 1.131669, "volume": 13928.0}, {"date": "2022-06-24", "close": 1.136568, "volume": 5.0}, {"date": "2022-06-27", "close": 1.229649, "volume": 34209.0}, {"date": "2022-06-28", "close": 1.32273, "volume": 40719.0}, {"date": "2022-06-29", "close": 1.317831, "volume": 26023.0}, {"date": "2022-06-30", "close": 1.298235, "volume": 64439.0}, {"date": "2022-07-01", "close": 1.293336, "volume": 2652.0}, {"date": "2022-07-05", "close": 1.219851, "volume": 2526.0}, {"date": "2022-07-06", "close": 1.200255, "volume": 5248.0}, {"date": "2022-07-07", "close": 1.195356, "volume": 18140.0}, {"date": "2022-07-11", "close": 1.180659, "volume": 3572.0}, {"date": "2022-07-12", "close": 1.214952, "volume": 9.0}, {"date": "2022-07-13", "close": 1.249245, "volume": 16.0}, {"date": "2022-07-14", "close": 1.214952, "volume": 20517.0}, {"date": "2022-07-15", "close": 1.214952, "volume": 9906.0}, {"date": "2022-07-19", "close": 1.195356, "volume": 103704.0}, {"date": "2022-07-20", "close": 1.244346, "volume": 429.0}, {"date": "2022-07-21", "close": 1.244346, "volume": 10585.0}, {"date": "2022-07-22", "close": 1.342326, "volume": 49294.0}, {"date": "2022-07-25", "close": 1.27374, "volume": 5613.0}, {"date": "2022-07-26", "close": 1.27374, "volume": 802.0}, {"date": "2022-08-01", "close": 1.27374, "volume": 16.0}, {"date": "2022-08-02", "close": 1.200255, "volume": 8483.0}, {"date": "2022-08-03", "close": 1.234548, "volume": 2.0}, {"date": "2022-08-04", "close": 1.205154, "volume": 7024.0}, {"date": "2022-08-05", "close": 1.22475, "volume": 6093.0}, {"date": "2022-08-08", "close": 1.205154, "volume": 10158.0}, {"date": "2022-08-09", "close": 1.219851, "volume": 4.0}, {"date": "2022-08-10", "close": 1.195356, "volume": 17893.0}, {"date": "2022-08-12", "close": 1.205154, "volume": 1062.0}, {"date": "2022-08-15", "close": 1.195356, "volume": 3203.0}, {"date": "2022-08-17", "close": 1.185558, "volume": 2113.0}, {"date": "2022-08-22", "close": 1.185558, "volume": 19985.0}, {"date": "2022-08-23", "close": 1.17576, "volume": 13.0}, {"date": "2022-08-24", "close": 1.22475, "volume": 4082.0}, {"date": "2022-08-25", "close": 1.22475, "volume": 3953.0}, {"date": "2022-08-26", "close": 1.219851, "volume": 8852.0}, {"date": "2022-08-29", "close": 1.200255, "volume": 27058.0}, {"date": "2022-08-30", "close": 1.22475, "volume": 77346.0}, {"date": "2022-09-01", "close": 1.229649, "volume": 4338.0}, {"date": "2022-09-02", "close": 1.22475, "volume": 6860.0}, {"date": "2022-09-05", "close": 1.22475, "volume": 8250.0}, {"date": "2022-09-06", "close": 1.22475, "volume": 79357.0}, {"date": "2022-09-07", "close": 1.195356, "volume": 10387.0}, {"date": "2022-09-08", "close": 1.151265, "volume": 420.0}, {"date": "2022-09-09", "close": 1.165962, "volume": 345782.0}, {"date": "2022-09-12", "close": 1.170861, "volume": 315.0}, {"date": "2022-09-13", "close": 1.288437, "volume": 26670.0}, {"date": "2022-09-15", "close": 1.317831, "volume": 15.0}, {"date": "2022-09-16", "close": 1.317831, "volume": 1633.0}, {"date": "2022-09-21", "close": 1.170861, "volume": 1021.0}, {"date": "2022-09-23", "close": 1.268841, "volume": 2356.0}, {"date": "2022-09-26", "close": 1.268841, "volume": 778.0}, {"date": "2022-09-27", "close": 1.165962, "volume": 45394.0}, {"date": "2022-09-28", "close": 1.214952, "volume": 75626.0}, {"date": "2022-09-29", "close": 1.214952, "volume": 117474.0}, {"date": "2022-09-30", "close": 1.205154, "volume": 8683.0}, {"date": "2022-10-03", "close": 1.210053, "volume": 4961.0}, {"date": "2022-10-04", "close": 1.214952, "volume": 19396.0}, {"date": "2022-10-05", "close": 1.214952, "volume": 524.0}, {"date": "2022-10-06", "close": 1.205154, "volume": 15256.0}, {"date": "2022-10-07", "close": 1.170861, "volume": 2753.0}, {"date": "2022-10-10", "close": 1.17576, "volume": 8633.0}, {"date": "2022-10-11", "close": 1.205154, "volume": 4484.0}, {"date": "2022-10-13", "close": 1.22475, "volume": 47423.0}, {"date": "2022-10-14", "close": 1.268841, "volume": 1432.0}, {"date": "2022-10-17", "close": 1.259043, "volume": 4178.0}, {"date": "2022-10-19", "close": 1.22475, "volume": 12676.0}, {"date": "2022-10-20", "close": 1.22475, "volume": 10089.0}, {"date": "2022-10-21", "close": 1.214952, "volume": 2776.0}, {"date": "2022-10-24", "close": 1.165962, "volume": 11703.0}, {"date": "2022-10-26", "close": 1.165962, "volume": 25026.0}, {"date": "2022-10-27", "close": 1.165962, "volume": 2286.0}, {"date": "2022-10-31", "close": 1.22475, "volume": 122780.0}, {"date": "2022-11-02", "close": 1.22475, "volume": 28143.0}, {"date": "2022-11-03", "close": 1.293336, "volume": 4759.0}, {"date": "2022-11-04", "close": 1.22475, "volume": 1815.0}, {"date": "2022-11-07", "close": 1.180659, "volume": 63989.0}, {"date": "2022-11-08", "close": 1.180659, "volume": 9825.0}, {"date": "2022-11-15", "close": 1.195356, "volume": 3063.0}, {"date": "2022-11-17", "close": 1.185558, "volume": 60044.0}, {"date": "2022-11-18", "close": 1.17576, "volume": 11303.0}, {"date": "2022-11-21", "close": 1.161063, "volume": 44204.0}, {"date": "2022-11-23", "close": 1.17576, "volume": 9249.0}, {"date": "2022-11-24", "close": 1.17576, "volume": 2041.0}, {"date": "2022-11-25", "close": 1.156164, "volume": 13.0}, {"date": "2022-11-28", "close": 1.156164, "volume": 2390.0}, {"date": "2022-11-30", "close": 1.146366, "volume": 10103.0}, {"date": "2022-12-01", "close": 1.141467, "volume": 28502.0}, {"date": "2022-12-02", "close": 1.072881, "volume": 35813.0}, {"date": "2022-12-07", "close": 1.07778, "volume": 2424.0}, {"date": "2022-12-08", "close": 1.087578, "volume": 10215.0}, {"date": "2022-12-09", "close": 1.087578, "volume": 3521.0}, {"date": "2022-12-12", "close": 1.082679, "volume": 34470.0}, {"date": "2022-12-13", "close": 1.082679, "volume": 5103.0}, {"date": "2022-12-15", "close": 1.12677, "volume": 11227.0}, {"date": "2022-12-21", "close": 1.12677, "volume": 3062.0}, {"date": "2022-12-22", "close": 1.097376, "volume": 6240.0}, {"date": "2022-12-29", "close": 1.097376, "volume": 10206.0}, {"date": "2022-12-30", "close": 1.12677, "volume": 24286.0}, {"date": "2023-01-03", "close": 1.07778, "volume": 16430.0}, {"date": "2023-01-05", "close": 1.058184, "volume": 9779.0}, {"date": "2023-01-06", "close": 1.097376, "volume": 2007.0}, {"date": "2023-01-09", "close": 1.12677, "volume": 2077.0}, {"date": "2023-01-12", "close": 1.072881, "volume": 14171.0}, {"date": "2023-01-13", "close": 1.072881, "volume": 22670.0}, {"date": "2023-01-16", "close": 1.018992, "volume": 8120.0}, {"date": "2023-01-17", "close": 1.067982, "volume": 2.0}, {"date": "2023-01-18", "close": 1.018992, "volume": 9977.0}, {"date": "2023-01-19", "close": 1.07778, "volume": 24634.0}, {"date": "2023-01-20", "close": 1.07778, "volume": 37812.0}, {"date": "2023-01-23", "close": 1.018992, "volume": 30625.0}, {"date": "2023-01-24", "close": 1.018992, "volume": 20.0}, {"date": "2023-01-25", "close": 1.038588, "volume": 3138.0}, {"date": "2023-01-27", "close": 1.02879, "volume": 32234.0}, {"date": "2023-01-30", "close": 1.02879, "volume": 3670.0}, {"date": "2023-01-31", "close": 1.063083, "volume": 5.0}, {"date": "2023-02-01", "close": 1.023891, "volume": 54445.0}, {"date": "2023-02-02", "close": 1.023891, "volume": 519.0}, {"date": "2023-02-03", "close": 1.018992, "volume": 5199.0}, {"date": "2023-02-06", "close": 0.9798, "volume": 16795.0}, {"date": "2023-02-07", "close": 1.02879, "volume": 20412.0}, {"date": "2023-02-08", "close": 1.02879, "volume": 25707.0}, {"date": "2023-02-09", "close": 1.02879, "volume": 46217.0}, {"date": "2023-02-10", "close": 1.07778, "volume": 89903.0}, {"date": "2023-02-13", "close": 1.12677, "volume": 50949.0}, {"date": "2023-02-16", "close": 1.07778, "volume": 37070.0}, {"date": "2023-02-17", "close": 1.107174, "volume": 1.0}, {"date": "2023-02-21", "close": 1.018992, "volume": 1531.0}, {"date": "2023-02-24", "close": 0.960204, "volume": 86029.0}, {"date": "2023-02-27", "close": 1.02879, "volume": 85613.0}, {"date": "2023-02-28", "close": 1.02879, "volume": 14887.0}, {"date": "2023-03-01", "close": 1.02879, "volume": 34570.0}, {"date": "2023-03-02", "close": 1.02879, "volume": 98501.0}, {"date": "2023-03-03", "close": 1.02879, "volume": 57837.0}, {"date": "2023-03-06", "close": 1.02879, "volume": 26615.0}, {"date": "2023-03-07", "close": 1.02879, "volume": 78661.0}, {"date": "2023-03-08", "close": 0.9798, "volume": 58686.0}, {"date": "2023-03-09", "close": 1.018992, "volume": 63283.0}, {"date": "2023-03-10", "close": 0.989598, "volume": 21246.0}, {"date": "2023-03-13", "close": 0.994497, "volume": 2041.0}, {"date": "2023-03-14", "close": 0.999396, "volume": 3878.0}, {"date": "2023-03-15", "close": 0.9798, "volume": 52567.0}, {"date": "2023-03-17", "close": 1.018992, "volume": 9288.0}, {"date": "2023-03-20", "close": 0.9798, "volume": 40829.0}, {"date": "2023-03-21", "close": 1.009194, "volume": 197627.0}, {"date": "2023-03-22", "close": 1.038588, "volume": 116200.0}, {"date": "2023-03-23", "close": 1.009194, "volume": 57478.0}, {"date": "2023-03-24", "close": 1.009194, "volume": 15121.0}, {"date": "2023-03-27", "close": 1.033689, "volume": 104.0}, {"date": "2023-03-28", "close": 1.043487, "volume": 89276.0}, {"date": "2023-03-29", "close": 1.02879, "volume": 35307.0}, {"date": "2023-03-30", "close": 1.02879, "volume": 7149.0}, {"date": "2023-03-31", "close": 1.02879, "volume": 37513.0}, {"date": "2023-04-03", "close": 1.02879, "volume": 21631.0}, {"date": "2023-04-04", "close": 1.02879, "volume": 127929.0}, {"date": "2023-04-05", "close": 1.02879, "volume": 17505.0}, {"date": "2023-04-06", "close": 1.02879, "volume": 37721.0}, {"date": "2023-04-11", "close": 1.02879, "volume": 43438.0}, {"date": "2023-04-12", "close": 1.02879, "volume": 13773.0}, {"date": "2023-04-13", "close": 1.02879, "volume": 24783.0}, {"date": "2023-04-14", "close": 1.02879, "volume": 20451.0}, {"date": "2023-04-17", "close": 1.082679, "volume": 85824.0}, {"date": "2023-04-18", "close": 1.07778, "volume": 228.0}, {"date": "2023-04-24", "close": 1.082679, "volume": 13950.0}, {"date": "2023-04-28", "close": 1.048386, "volume": 26886.0}, {"date": "2023-05-02", "close": 1.048386, "volume": 3677.0}, {"date": "2023-05-03", "close": 1.048386, "volume": 13474.0}, {"date": "2023-05-04", "close": 1.048386, "volume": 11909.0}, {"date": "2023-05-05", "close": 1.038588, "volume": 11674.0}, {"date": "2023-05-11", "close": 1.02879, "volume": 41235.0}, {"date": "2023-05-12", "close": 1.067982, "volume": 427.0}, {"date": "2023-05-15", "close": 0.9798, "volume": 53545.0}, {"date": "2023-05-16", "close": 0.970002, "volume": 22461.0}, {"date": "2023-05-22", "close": 0.970002, "volume": 4829.0}, {"date": "2023-05-23", "close": 0.970002, "volume": 1493.0}, {"date": "2023-05-24", "close": 0.960204, "volume": 13274.0}, {"date": "2023-05-26", "close": 1.018992, "volume": 10206.0}, {"date": "2023-05-29", "close": 0.974901, "volume": 15988.0}, {"date": "2023-05-30", "close": 1.033689, "volume": 15309.0}, {"date": "2023-06-02", "close": 1.038588, "volume": 5106.0}, {"date": "2023-06-05", "close": 1.033689, "volume": 2042.0}, {"date": "2023-06-07", "close": 1.023891, "volume": 1.0}, {"date": "2023-06-08", "close": 0.970002, "volume": 18928.0}, {"date": "2023-06-09", "close": 0.989598, "volume": 3808.0}, {"date": "2023-06-13", "close": 0.989598, "volume": 5104.0}, {"date": "2023-06-14", "close": 0.9798, "volume": 11737.0}, {"date": "2023-06-15", "close": 0.93081, "volume": 16549.0}, {"date": "2023-06-16", "close": 0.93081, "volume": 8900.0}, {"date": "2023-06-19", "close": 0.88182, "volume": 14435.0}, {"date": "2023-06-20", "close": 0.950406, "volume": 36715.0}, {"date": "2023-06-21", "close": 1.058184, "volume": 227513.0}, {"date": "2023-06-22", "close": 1.02879, "volume": 143626.0}, {"date": "2023-06-23", "close": 1.02879, "volume": 116789.0}, {"date": "2023-06-26", "close": 1.07778, "volume": 39631.0}, {"date": "2023-06-27", "close": 1.087578, "volume": 17891.0}, {"date": "2023-06-28", "close": 1.07778, "volume": 741.0}, {"date": "2023-06-29", "close": 1.082679, "volume": 1829.0}, {"date": "2023-06-30", "close": 1.12677, "volume": 31702.0}, {"date": "2023-07-03", "close": 1.121871, "volume": 5348.0}, {"date": "2023-07-04", "close": 1.121871, "volume": 91.0}, {"date": "2023-07-06", "close": 1.0998255, "volume": 2321.0}, {"date": "2023-07-11", "close": 1.02879, "volume": 21148.0}, {"date": "2023-07-12", "close": 1.097376, "volume": 36816.0}, {"date": "2023-07-13", "close": 1.02879, "volume": 62061.0}, {"date": "2023-07-14", "close": 1.02879, "volume": 5.0}, {"date": "2023-07-17", "close": 1.02879, "volume": 164.0}, {"date": "2023-07-18", "close": 1.102275, "volume": 20451.0}, {"date": "2023-07-19", "close": 1.053285, "volume": 31997.0}, {"date": "2023-07-24", "close": 1.048386, "volume": 6219.0}, {"date": "2023-07-26", "close": 1.07778, "volume": 826.0}, {"date": "2023-07-27", "close": 1.07778, "volume": 641.0}, {"date": "2023-07-28", "close": 1.067982, "volume": 8789.0}, {"date": "2023-07-31", "close": 1.058184, "volume": 7575.0}, {"date": "2023-08-01", "close": 1.058184, "volume": 3.0}, {"date": "2023-08-02", "close": 1.038588, "volume": 118817.0}, {"date": "2023-08-03", "close": 1.033689, "volume": 1.0}, {"date": "2023-08-04", "close": 1.02879, "volume": 3339.0}, {"date": "2023-08-07", "close": 1.02879, "volume": 35410.0}, {"date": "2023-08-08", "close": 1.02879, "volume": 15601.0}, {"date": "2023-08-09", "close": 1.009194, "volume": 22849.0}, {"date": "2023-08-10", "close": 1.009194, "volume": 2552.0}, {"date": "2023-08-14", "close": 1.12677, "volume": 55258.0}, {"date": "2023-08-15", "close": 1.116972, "volume": 884.0}, {"date": "2023-08-18", "close": 1.014093, "volume": 37052.0}, {"date": "2023-08-21", "close": 1.014093, "volume": 536.0}, {"date": "2023-08-22", "close": 1.014093, "volume": 1802.0}, {"date": "2023-08-23", "close": 1.112073, "volume": 1049.0}, {"date": "2023-08-24", "close": 1.009194, "volume": 14729.0}, {"date": "2023-08-25", "close": 1.009194, "volume": 1134.0}, {"date": "2023-08-28", "close": 1.12677, "volume": 377679.0}, {"date": "2023-08-29", "close": 1.136568, "volume": 67798.0}, {"date": "2023-08-30", "close": 1.141467, "volume": 14483.0}, {"date": "2023-08-31", "close": 1.17576, "volume": 355383.0}, {"date": "2023-09-01", "close": 1.195356, "volume": 9910.0}, {"date": "2023-09-04", "close": 1.165962, "volume": 19315.0}, {"date": "2023-09-05", "close": 1.170861, "volume": 3433.0}, {"date": "2023-09-06", "close": 1.161063, "volume": 18114.0}, {"date": "2023-09-07", "close": 1.12677, "volume": 19475.0}, {"date": "2023-09-08", "close": 1.27374, "volume": 101863.0}, {"date": "2023-09-12", "close": 1.254144, "volume": 8019.0}, {"date": "2023-09-13", "close": 1.22475, "volume": 13843.0}, {"date": "2023-09-18", "close": 1.17576, "volume": 12017.0}, {"date": "2023-09-19", "close": 1.17576, "volume": 15752.0}, {"date": "2023-09-20", "close": 1.156164, "volume": 24500.0}, {"date": "2023-09-21", "close": 1.17576, "volume": 11762.0}, {"date": "2023-09-25", "close": 1.131669, "volume": 3108.0}, {"date": "2023-09-26", "close": 1.131669, "volume": 19245.0}, {"date": "2023-09-27", "close": 1.136568, "volume": 7404.0}, {"date": "2023-09-29", "close": 1.02879, "volume": 1916.0}, {"date": "2023-10-02", "close": 1.07778, "volume": 5880.0}, {"date": "2023-10-03", "close": 1.07778, "volume": 1025.0}, {"date": "2023-10-06", "close": 1.072881, "volume": 4.0}, {"date": "2023-10-09", "close": 1.07778, "volume": 33381.0}, {"date": "2023-10-11", "close": 1.07778, "volume": 453.0}, {"date": "2023-10-13", "close": 1.082679, "volume": 124007.0}, {"date": "2023-10-16", "close": 1.097376, "volume": 26610.0}, {"date": "2023-10-17", "close": 1.07778, "volume": 20412.0}, {"date": "2023-10-18", "close": 1.097376, "volume": 255430.0}, {"date": "2023-10-19", "close": 1.146366, "volume": 47821.0}, {"date": "2023-10-20", "close": 1.156164, "volume": 36150.0}, {"date": "2023-10-23", "close": 1.156164, "volume": 90440.0}, {"date": "2023-10-24", "close": 1.146366, "volume": 22968.0}, {"date": "2023-10-25", "close": 1.22475, "volume": 141448.0}, {"date": "2023-10-26", "close": 1.229649, "volume": 61151.0}, {"date": "2023-10-27", "close": 1.22475, "volume": 7427.0}, {"date": "2023-10-30", "close": 1.22475, "volume": 15309.0}, {"date": "2023-10-31", "close": 1.244346, "volume": 20412.0}, {"date": "2023-11-02", "close": 1.214952, "volume": 1364.0}, {"date": "2023-11-03", "close": 1.22475, "volume": 21596.0}, {"date": "2023-11-07", "close": 1.332528, "volume": 40736.0}, {"date": "2023-11-08", "close": 1.303134, "volume": 53867.0}, {"date": "2023-11-09", "close": 1.32273, "volume": 28027.0}, {"date": "2023-11-13", "close": 1.332528, "volume": 239.0}, {"date": "2023-11-14", "close": 1.32273, "volume": 9668.0}, {"date": "2023-11-16", "close": 1.317831, "volume": 11090.0}, {"date": "2023-11-24", "close": 1.22475, "volume": 11330.0}, {"date": "2023-11-27", "close": 1.254144, "volume": 8805.0}, {"date": "2023-11-28", "close": 1.244346, "volume": 3162.0}, {"date": "2023-11-29", "close": 1.244346, "volume": 648.0}, {"date": "2023-11-30", "close": 1.185558, "volume": 6634.0}, {"date": "2023-12-04", "close": 1.205154, "volume": 12.0}, {"date": "2023-12-05", "close": 1.219851, "volume": 7079.0}, {"date": "2023-12-06", "close": 1.219851, "volume": 4709455.0}, {"date": "2023-12-08", "close": 1.214952, "volume": 78.0}, {"date": "2023-12-11", "close": 1.214952, "volume": 16407.0}, {"date": "2023-12-12", "close": 1.214952, "volume": 13272.0}, {"date": "2023-12-13", "close": 1.214952, "volume": 22305.0}, {"date": "2023-12-15", "close": 1.195356, "volume": 10526.0}, {"date": "2023-12-18", "close": 1.293336, "volume": 13359.0}, {"date": "2023-12-19", "close": 1.27374, "volume": 91358.0}, {"date": "2023-12-20", "close": 1.278639, "volume": 14289.0}, {"date": "2023-12-21", "close": 1.332528, "volume": 7020.0}, {"date": "2023-12-22", "close": 1.37172, "volume": 16610.0}, {"date": "2023-12-27", "close": 1.37172, "volume": 47496.0}, {"date": "2023-12-28", "close": 1.42071, "volume": 7142.0}, {"date": "2023-12-29", "close": 1.42071, "volume": 5968.0}, {"date": "2024-01-02", "close": 1.4697, "volume": 60659.0}, {"date": "2024-01-03", "close": 1.4697, "volume": 2652.0}, {"date": "2024-01-04", "close": 1.459902, "volume": 5347.0}, {"date": "2024-01-05", "close": 1.4182605, "volume": 5598.0}, {"date": "2024-01-08", "close": 1.410912, "volume": 1248.0}, {"date": "2024-01-09", "close": 1.410912, "volume": 17572.0}, {"date": "2024-01-11", "close": 1.406013, "volume": 73.0}, {"date": "2024-01-12", "close": 1.37172, "volume": 358590.0}, {"date": "2024-01-16", "close": 1.445205, "volume": 19251.0}, {"date": "2024-01-19", "close": 1.459902, "volume": 28820.0}, {"date": "2024-01-22", "close": 1.464801, "volume": 3871.0}, {"date": "2024-01-23", "close": 1.4697, "volume": 1429.0}, {"date": "2024-01-24", "close": 1.4697, "volume": 18334.0}, {"date": "2024-01-25", "close": 1.4697, "volume": 11466.0}, {"date": "2024-01-29", "close": 1.484397, "volume": 1053.0}, {"date": "2024-01-30", "close": 1.56768, "volume": 26752.0}, {"date": "2024-01-31", "close": 1.538286, "volume": 96298.0}, {"date": "2024-02-01", "close": 1.538286, "volume": 7429.0}, {"date": "2024-02-02", "close": 1.56768, "volume": 41325.0}, {"date": "2024-02-05", "close": 1.621569, "volume": 30112.0}, {"date": "2024-02-06", "close": 1.597074, "volume": 2399.0}, {"date": "2024-02-07", "close": 1.597074, "volume": 1334.0}, {"date": "2024-02-08", "close": 1.621569, "volume": 16743.0}, {"date": "2024-02-09", "close": 1.61667, "volume": 16171.0}, {"date": "2024-02-12", "close": 1.597074, "volume": 3923.0}, {"date": "2024-02-13", "close": 1.582377, "volume": 31353.0}, {"date": "2024-02-14", "close": 1.56768, "volume": 484.0}, {"date": "2024-02-15", "close": 1.572579, "volume": 349.0}, {"date": "2024-02-16", "close": 1.572579, "volume": 3.0}, {"date": "2024-02-19", "close": 1.503993, "volume": 7090.0}, {"date": "2024-02-20", "close": 1.56768, "volume": 11238.0}, {"date": "2024-02-21", "close": 1.479498, "volume": 458.0}, {"date": "2024-02-23", "close": 1.455003, "volume": 17415.0}, {"date": "2024-02-26", "close": 1.391316, "volume": 11041.0}, {"date": "2024-02-28", "close": 1.37172, "volume": 51263.0}, {"date": "2024-03-01", "close": 1.4697, "volume": 45114.0}, {"date": "2024-03-04", "close": 1.4697, "volume": 12259.0}, {"date": "2024-03-05", "close": 1.37172, "volume": 34423.0}, {"date": "2024-03-07", "close": 1.410912, "volume": 4.0}, {"date": "2024-03-08", "close": 1.37172, "volume": 9374.0}, {"date": "2024-03-11", "close": 1.455003, "volume": 21601.0}, {"date": "2024-03-12", "close": 1.459902, "volume": 27917.0}, {"date": "2024-03-13", "close": 1.4697, "volume": 49307.0}, {"date": "2024-03-15", "close": 1.425609, "volume": 114.0}, {"date": "2024-03-18", "close": 1.381518, "volume": 9541.0}, {"date": "2024-03-19", "close": 1.4697, "volume": 7928.0}, {"date": "2024-03-20", "close": 1.4697, "volume": 6879.0}, {"date": "2024-03-22", "close": 1.4697, "volume": 628.0}, {"date": "2024-03-25", "close": 1.430508, "volume": 5210.0}, {"date": "2024-03-28", "close": 1.4697, "volume": 31904.0}, {"date": "2024-04-02", "close": 1.410912, "volume": 7951.0}, {"date": "2024-04-04", "close": 1.42071, "volume": 623.0}, {"date": "2024-04-08", "close": 1.430508, "volume": 2864.0}, {"date": "2024-04-09", "close": 1.474599, "volume": 2687.0}, {"date": "2024-04-11", "close": 1.450104, "volume": 926.0}, {"date": "2024-04-12", "close": 1.440306, "volume": 26429.0}, {"date": "2024-04-17", "close": 1.503993, "volume": 32812.0}, {"date": "2024-04-18", "close": 1.577478, "volume": 110219.0}, {"date": "2024-04-19", "close": 1.597074, "volume": 50736.0}, {"date": "2024-04-22", "close": 1.61667, "volume": 896.0}, {"date": "2024-04-23", "close": 1.548084, "volume": 277764.0}, {"date": "2024-04-24", "close": 1.479498, "volume": 30700.0}, {"date": "2024-04-26", "close": 1.479498, "volume": 53429.0}, {"date": "2024-04-29", "close": 1.499094, "volume": 60605.0}, {"date": "2024-04-30", "close": 1.479498, "volume": 63889.0}, {"date": "2024-05-01", "close": 1.4697, "volume": 113586.0}, {"date": "2024-05-02", "close": 1.4697, "volume": 72953.0}, {"date": "2024-05-03", "close": 1.440306, "volume": 27320.0}, {"date": "2024-05-06", "close": 1.410912, "volume": 152512.0}, {"date": "2024-05-07", "close": 1.406013, "volume": 32507.0}, {"date": "2024-05-08", "close": 1.42071, "volume": 738207.0}, {"date": "2024-05-10", "close": 1.391316, "volume": 11272.0}, {"date": "2024-05-13", "close": 1.42071, "volume": 3902.0}, {"date": "2024-05-14", "close": 1.435407, "volume": 29351.0}, {"date": "2024-05-15", "close": 1.430508, "volume": 12828.0}, {"date": "2024-05-16", "close": 1.4697, "volume": 72812.0}, {"date": "2024-05-17", "close": 1.450104, "volume": 1468989.0}, {"date": "2024-05-20", "close": 1.4697, "volume": 32256.0}, {"date": "2024-05-21", "close": 1.489296, "volume": 362.0}, {"date": "2024-05-22", "close": 1.494195, "volume": 8958.0}, {"date": "2024-05-23", "close": 1.479498, "volume": 5015.0}, {"date": "2024-05-24", "close": 1.4770485, "volume": 33076.0}, {"date": "2024-05-27", "close": 1.381518, "volume": 43398.0}, {"date": "2024-05-28", "close": 1.425609, "volume": 15043.0}, {"date": "2024-05-29", "close": 1.401114, "volume": 6082.0}, {"date": "2024-05-30", "close": 1.42071, "volume": 13107.0}, {"date": "2024-05-31", "close": 1.4084625, "volume": 8165.0}, {"date": "2024-06-03", "close": 1.401114, "volume": 14188.0}, {"date": "2024-06-04", "close": 1.376619, "volume": 183769.0}, {"date": "2024-06-05", "close": 1.37172, "volume": 19483.0}, {"date": "2024-06-06", "close": 1.37172, "volume": 59968.0}, {"date": "2024-06-07", "close": 1.381518, "volume": 766.0}, {"date": "2024-06-12", "close": 1.37172, "volume": 64631.0}, {"date": "2024-06-14", "close": 1.357023, "volume": 4354.0}, {"date": "2024-06-17", "close": 1.332528, "volume": 179768.0}, {"date": "2024-06-18", "close": 1.352124, "volume": 117737.0}, {"date": "2024-06-19", "close": 1.342326, "volume": 16665.0}, {"date": "2024-06-20", "close": 1.254144, "volume": 37274.0}, {"date": "2024-06-21", "close": 1.268841, "volume": 15357.0}, {"date": "2024-06-24", "close": 1.254144, "volume": 5977.0}, {"date": "2024-06-25", "close": 1.254144, "volume": 1794.0}, {"date": "2024-06-26", "close": 1.293336, "volume": 17369.0}, {"date": "2024-06-27", "close": 1.303134, "volume": 64.0}, {"date": "2024-06-28", "close": 1.381518, "volume": 64679.0}, {"date": "2024-07-01", "close": 1.381518, "volume": 2.0}, {"date": "2024-07-02", "close": 1.32273, "volume": 15280.0}, {"date": "2024-07-03", "close": 1.32273, "volume": 1.0}, {"date": "2024-07-04", "close": 1.32273, "volume": 20736.0}, {"date": "2024-07-05", "close": 1.32273, "volume": 21672.0}, {"date": "2024-07-08", "close": 1.32273, "volume": 23965.0}, {"date": "2024-07-09", "close": 1.303134, "volume": 109507.0}, {"date": "2024-07-10", "close": 1.303134, "volume": 4135.0}, {"date": "2024-07-11", "close": 1.3104825, "volume": 146468.0}, {"date": "2024-07-12", "close": 1.4035635, "volume": 32481.0}, {"date": "2024-07-15", "close": 1.42071, "volume": 226196.0}, {"date": "2024-07-16", "close": 1.4084625, "volume": 150286.0}, {"date": "2024-07-17", "close": 1.42071, "volume": 333624.0}, {"date": "2024-07-18", "close": 1.51869, "volume": 38339.0}, {"date": "2024-07-19", "close": 1.4697, "volume": 327851.0}, {"date": "2024-07-22", "close": 1.312932, "volume": 52744.0}, {"date": "2024-07-23", "close": 1.406013, "volume": 8219.0}, {"date": "2024-07-24", "close": 1.391316, "volume": 31300.0}, {"date": "2024-07-25", "close": 1.391316, "volume": 18.0}, {"date": "2024-07-26", "close": 1.386417, "volume": 719.0}, {"date": "2024-07-29", "close": 1.381518, "volume": 409600.0}, {"date": "2024-07-30", "close": 1.337427, "volume": 39526.0}, {"date": "2024-08-01", "close": 1.4697, "volume": 39153.0}, {"date": "2024-08-02", "close": 1.396215, "volume": 14526.0}, {"date": "2024-08-05", "close": 1.32273, "volume": 5254.0}, {"date": "2024-08-06", "close": 1.303134, "volume": 10414.0}, {"date": "2024-08-07", "close": 1.298235, "volume": 18647.0}, {"date": "2024-08-08", "close": 1.283538, "volume": 9567.0}, {"date": "2024-08-09", "close": 1.288437, "volume": 12744.0}, {"date": "2024-08-12", "close": 1.352124, "volume": 21683.0}, {"date": "2024-08-13", "close": 1.37172, "volume": 51711.0}, {"date": "2024-08-14", "close": 1.361922, "volume": 11241.0}, {"date": "2024-08-15", "close": 1.37172, "volume": 28236.0}, {"date": "2024-08-16", "close": 1.386417, "volume": 5495.0}, {"date": "2024-08-19", "close": 1.391316, "volume": 106829.0}, {"date": "2024-08-20", "close": 1.391316, "volume": 117363.0}, {"date": "2024-08-21", "close": 1.352124, "volume": 100398.0}, {"date": "2024-08-22", "close": 1.352124, "volume": 36335.0}, {"date": "2024-08-23", "close": 1.303134, "volume": 40161.0}, {"date": "2024-08-26", "close": 1.332528, "volume": 65901.0}, {"date": "2024-08-27", "close": 1.352124, "volume": 209526.0}, {"date": "2024-08-28", "close": 1.352124, "volume": 89053.0}, {"date": "2024-08-29", "close": 1.303134, "volume": 168.0}, {"date": "2024-08-30", "close": 1.361922, "volume": 547207.0}, {"date": "2024-09-02", "close": 1.366821, "volume": 129767.0}, {"date": "2024-09-03", "close": 1.391316, "volume": 130898.0}, {"date": "2024-09-05", "close": 1.293336, "volume": 73.0}, {"date": "2024-09-06", "close": 1.32273, "volume": 1133.0}, {"date": "2024-09-09", "close": 1.27374, "volume": 33634.0}, {"date": "2024-09-10", "close": 1.22475, "volume": 58949.0}, {"date": "2024-09-11", "close": 1.288437, "volume": 5337.0}, {"date": "2024-09-16", "close": 1.22475, "volume": 31808.0}, {"date": "2024-09-17", "close": 1.205154, "volume": 67202.0}, {"date": "2024-09-19", "close": 1.22475, "volume": 510755.0}, {"date": "2024-09-20", "close": 1.195356, "volume": 35908.0}, {"date": "2024-09-23", "close": 1.17576, "volume": 232004.0}, {"date": "2024-09-24", "close": 1.27374, "volume": 15300.0}, {"date": "2024-09-25", "close": 1.27374, "volume": 6009.0}, {"date": "2024-09-26", "close": 1.27374, "volume": 46582.0}, {"date": "2024-09-27", "close": 1.244346, "volume": 9239.0}, {"date": "2024-09-30", "close": 1.234548, "volume": 10022.0}, {"date": "2024-10-01", "close": 1.22475, "volume": 26243.0}, {"date": "2024-10-02", "close": 1.268841, "volume": 59754.0}, {"date": "2024-10-03", "close": 1.22475, "volume": 167988.0}, {"date": "2024-10-04", "close": 1.200255, "volume": 19447.0}, {"date": "2024-10-08", "close": 1.244346, "volume": 29928.0}, {"date": "2024-10-09", "close": 1.27374, "volume": 207091.0}, {"date": "2024-10-10", "close": 1.308033, "volume": 116394.0}, {"date": "2024-10-11", "close": 1.288437, "volume": 33227.0}, {"date": "2024-10-14", "close": 1.303134, "volume": 7818.0}, {"date": "2024-10-15", "close": 1.312932, "volume": 64762.0}, {"date": "2024-10-16", "close": 1.32273, "volume": 484.0}, {"date": "2024-10-18", "close": 1.327629, "volume": 4994.0}, {"date": "2024-10-21", "close": 1.312932, "volume": 20482.0}, {"date": "2024-10-22", "close": 1.288437, "volume": 12833.0}, {"date": "2024-10-23", "close": 1.268841, "volume": 168191.0}, {"date": "2024-10-25", "close": 1.2859875, "volume": 4139.0}, {"date": "2024-10-28", "close": 1.27374, "volume": 183415.0}, {"date": "2024-10-29", "close": 1.352124, "volume": 79423.0}, {"date": "2024-10-30", "close": 1.352124, "volume": 187487.0}, {"date": "2024-10-31", "close": 1.337427, "volume": 148868.0}, {"date": "2024-11-01", "close": 1.312932, "volume": 2348.0}, {"date": "2024-11-04", "close": 1.278639, "volume": 24738.0}, {"date": "2024-11-05", "close": 1.27374, "volume": 47736.0}, {"date": "2024-11-06", "close": 1.268841, "volume": 30050.0}, {"date": "2024-11-07", "close": 1.278639, "volume": 5.0}, {"date": "2024-11-08", "close": 1.342326, "volume": 6246.0}, {"date": "2024-11-11", "close": 1.337427, "volume": 748.0}, {"date": "2024-11-13", "close": 1.327629, "volume": 4455.0}, {"date": "2024-11-14", "close": 1.32273, "volume": 72478.0}, {"date": "2024-11-15", "close": 1.32273, "volume": 105768.0}, {"date": "2024-11-18", "close": 1.293336, "volume": 540884.0}, {"date": "2024-11-19", "close": 1.32273, "volume": 32507.0}, {"date": "2024-11-20", "close": 1.32273, "volume": 27237.0}, {"date": "2024-11-21", "close": 1.32273, "volume": 2787.0}, {"date": "2024-11-22", "close": 1.332528, "volume": 2.0}, {"date": "2024-11-27", "close": 1.32273, "volume": 102568.0}, {"date": "2024-11-28", "close": 1.303134, "volume": 40978.0}, {"date": "2024-11-29", "close": 1.32273, "volume": 50869.0}, {"date": "2024-12-04", "close": 1.303134, "volume": 10853.0}, {"date": "2024-12-05", "close": 1.303134, "volume": 132075.0}, {"date": "2024-12-06", "close": 1.283538, "volume": 53665.0}, {"date": "2024-12-09", "close": 1.234548, "volume": 48367.0}, {"date": "2024-12-10", "close": 1.244346, "volume": 44528.0}, {"date": "2024-12-11", "close": 1.263942, "volume": 3459.0}, {"date": "2024-12-12", "close": 1.22475, "volume": 9215.0}, {"date": "2024-12-13", "close": 1.22475, "volume": 377311.0}, {"date": "2024-12-16", "close": 1.239447, "volume": 2041.0}, {"date": "2024-12-18", "close": 1.17576, "volume": 18072.0}, {"date": "2024-12-19", "close": 1.17576, "volume": 190856.0}, {"date": "2024-12-20", "close": 1.200255, "volume": 163902.0}, {"date": "2024-12-23", "close": 1.17576, "volume": 15499.0}, {"date": "2024-12-24", "close": 1.190457, "volume": 156779.0}, {"date": "2024-12-27", "close": 1.156164, "volume": 9158.0}, {"date": "2024-12-30", "close": 1.170861, "volume": 25790.0}, {"date": "2024-12-31", "close": 1.205154, "volume": 42745.0}, {"date": "2025-01-03", "close": 1.136568, "volume": 61625.0}, {"date": "2025-01-06", "close": 1.131669, "volume": 20539.0}, {"date": "2025-01-07", "close": 1.131669, "volume": 31447.0}, {"date": "2025-01-08", "close": 1.131669, "volume": 7072.0}, {"date": "2025-01-09", "close": 1.141467, "volume": 852.0}, {"date": "2025-01-10", "close": 1.156164, "volume": 8.0}, {"date": "2025-01-13", "close": 1.156164, "volume": 394.0}, {"date": "2025-01-14", "close": 1.165962, "volume": 26328.0}, {"date": "2025-01-15", "close": 1.141467, "volume": 35269.0}, {"date": "2025-01-17", "close": 1.161063, "volume": 17508.0}, {"date": "2025-01-20", "close": 1.156164, "volume": 22324.0}, {"date": "2025-01-21", "close": 1.161063, "volume": 38862.0}, {"date": "2025-01-22", "close": 1.151265, "volume": 6219.0}, {"date": "2025-01-23", "close": 1.136568, "volume": 84058.0}, {"date": "2025-01-24", "close": 1.12677, "volume": 45006.0}, {"date": "2025-01-28", "close": 1.033689, "volume": 143390.0}, {"date": "2025-01-29", "close": 1.072881, "volume": 81797.0}, {"date": "2025-01-30", "close": 1.072881, "volume": 17501.0}, {"date": "2025-01-31", "close": 1.067982, "volume": 1004.0}, {"date": "2025-02-03", "close": 0.989598, "volume": 6804.0}, {"date": "2025-02-04", "close": 1.048386, "volume": 23519.0}, {"date": "2025-02-06", "close": 1.072881, "volume": 28103.0}, {"date": "2025-02-07", "close": 1.009194, "volume": 67862.0}, {"date": "2025-02-10", "close": 0.965103, "volume": 349771.0}, {"date": "2025-02-11", "close": 1.018992, "volume": 798508.0}, {"date": "2025-02-12", "close": 1.018992, "volume": 15086.0}, {"date": "2025-02-13", "close": 1.116972, "volume": 2456.0}, {"date": "2025-02-14", "close": 1.043487, "volume": 15007.0}, {"date": "2025-02-17", "close": 0.999396, "volume": 10613.0}, {"date": "2025-02-19", "close": 0.984699, "volume": 141525.0}, {"date": "2025-02-20", "close": 1.058184, "volume": 1023.0}, {"date": "2025-02-24", "close": 1.048386, "volume": 60053.0}, {"date": "2025-02-26", "close": 1.116972, "volume": 38060.0}, {"date": "2025-02-27", "close": 1.12677, "volume": 118173.0}, {"date": "2025-02-28", "close": 1.12677, "volume": 145337.0}, {"date": "2025-03-03", "close": 1.058184, "volume": 13207.0}, {"date": "2025-03-04", "close": 1.058184, "volume": 18156.0}, {"date": "2025-03-05", "close": 1.058184, "volume": 29476.0}, {"date": "2025-03-06", "close": 1.07778, "volume": 7735.0}, {"date": "2025-03-10", "close": 1.02879, "volume": 243028.0}, {"date": "2025-03-12", "close": 1.02879, "volume": 8185.0}, {"date": "2025-03-17", "close": 0.989598, "volume": 21770.0}, {"date": "2025-03-18", "close": 1.009194, "volume": 135745.0}, {"date": "2025-03-19", "close": 0.960204, "volume": 30269.0}, {"date": "2025-03-20", "close": 0.999396, "volume": 71397.0}, {"date": "2025-03-21", "close": 0.974901, "volume": 6.0}, {"date": "2025-03-24", "close": 0.970002, "volume": 158176.0}, {"date": "2025-03-25", "close": 1.018992, "volume": 98613.0}, {"date": "2025-03-26", "close": 1.02879, "volume": 96790.0}, {"date": "2025-03-27", "close": 1.02879, "volume": 70299.0}, {"date": "2025-03-28", "close": 0.960204, "volume": 13719.0}, {"date": "2025-03-31", "close": 0.950406, "volume": 68368.0}, {"date": "2025-04-01", "close": 0.945507, "volume": 135742.0}, {"date": "2025-04-02", "close": 0.93081, "volume": 27634.0}, {"date": "2025-04-03", "close": 0.916113, "volume": 16936.0}, {"date": "2025-04-04", "close": 0.88182, "volume": 4506.0}, {"date": "2025-04-07", "close": 0.862224, "volume": 127851.0}, {"date": "2025-04-08", "close": 0.916113, "volume": 6022.0}, {"date": "2025-04-09", "close": 0.921012, "volume": 121742.0}, {"date": "2025-04-10", "close": 0.862224, "volume": 288.0}, {"date": "2025-04-11", "close": 0.862224, "volume": 327.0}, {"date": "2025-04-14", "close": 0.88182, "volume": 45391.0}, {"date": "2025-04-15", "close": 0.867123, "volume": 21176.0}, {"date": "2025-04-16", "close": 0.837729, "volume": 50205.0}, {"date": "2025-04-17", "close": 0.901416, "volume": 20232.0}, {"date": "2025-04-22", "close": 0.901416, "volume": 1.0}, {"date": "2025-04-23", "close": 0.852426, "volume": 17431.0}, {"date": "2025-04-24", "close": 0.88182, "volume": 26804.0}, {"date": "2025-04-28", "close": 0.852426, "volume": 147812.0}, {"date": "2025-04-29", "close": 0.911214, "volume": 128657.0}, {"date": "2025-04-30", "close": 0.955305, "volume": 38363.0}, {"date": "2025-05-01", "close": 0.916113, "volume": 6670.0}, {"date": "2025-05-02", "close": 0.906315, "volume": 62592.0}, {"date": "2025-05-05", "close": 0.93081, "volume": 36159.0}, {"date": "2025-05-06", "close": 0.906315, "volume": 324.0}, {"date": "2025-05-07", "close": 0.9136635, "volume": 176353.0}, {"date": "2025-05-08", "close": 0.901416, "volume": 9865.0}, {"date": "2025-05-09", "close": 0.88182, "volume": 33533.0}, {"date": "2025-05-12", "close": 0.862224, "volume": 55935.0}, {"date": "2025-05-13", "close": 0.88182, "volume": 1078.0}, {"date": "2025-05-14", "close": 0.847527, "volume": 11957.0}, {"date": "2025-05-15", "close": 0.862224, "volume": 10230.0}, {"date": "2025-05-16", "close": 0.857325, "volume": 5058.0}, {"date": "2025-05-19", "close": 0.847527, "volume": 9190.0}, {"date": "2025-05-21", "close": 0.823032, "volume": 85825.0}, {"date": "2025-05-22", "close": 0.803436, "volume": 9853.0}, {"date": "2025-05-23", "close": 0.813234, "volume": 5540.0}, {"date": "2025-05-26", "close": 0.827931, "volume": 10240.0}, {"date": "2025-05-27", "close": 0.808335, "volume": 2494.0}, {"date": "2025-05-28", "close": 0.808335, "volume": 5433.0}, {"date": "2025-05-29", "close": 0.808335, "volume": 57393.0}, {"date": "2025-06-02", "close": 0.803436, "volume": 62036.0}, {"date": "2025-06-03", "close": 0.803436, "volume": 7794.0}, {"date": "2025-06-04", "close": 0.793638, "volume": 11463.0}, {"date": "2025-06-05", "close": 0.78384, "volume": 18911.0}, {"date": "2025-06-06", "close": 0.78384, "volume": 28333.0}, {"date": "2025-06-10", "close": 0.774042, "volume": 37456.0}, {"date": "2025-06-11", "close": 0.78384, "volume": 43644.0}, {"date": "2025-06-12", "close": 0.7764915, "volume": 14522.0}, {"date": "2025-06-13", "close": 0.764244, "volume": 127924.0}, {"date": "2025-06-16", "close": 0.769143, "volume": 14188.0}, {"date": "2025-06-17", "close": 0.73485, "volume": 79658.0}, {"date": "2025-06-18", "close": 0.729951, "volume": 27247.0}, {"date": "2025-06-19", "close": 0.725052, "volume": 39059.0}, {"date": "2025-06-20", "close": 0.720153, "volume": 1400.0}, {"date": "2025-06-23", "close": 0.720153, "volume": 34322.0}, {"date": "2025-06-24", "close": 0.729951, "volume": 11497.0}, {"date": "2025-06-25", "close": 0.73485, "volume": 73351.0}, {"date": "2025-06-26", "close": 0.73485, "volume": 11437.0}, {"date": "2025-06-27", "close": 0.754446, "volume": 208.0}, {"date": "2025-06-30", "close": 0.774042, "volume": 76964.0}, {"date": "2025-07-02", "close": 0.813234, "volume": 5103.0}, {"date": "2025-07-03", "close": 0.818133, "volume": 21421.0}, {"date": "2025-07-04", "close": 0.818133, "volume": 18651.0}, {"date": "2025-07-07", "close": 0.798537, "volume": 8331.0}, {"date": "2025-07-08", "close": 0.710355, "volume": 38188.0}, {"date": "2025-07-09", "close": 0.73485, "volume": 5594.0}, {"date": "2025-07-10", "close": 0.739749, "volume": 9569.0}, {"date": "2025-07-11", "close": 0.73485, "volume": 6482.0}, {"date": "2025-07-14", "close": 0.729951, "volume": 2855.0}, {"date": "2025-07-15", "close": 0.715254, "volume": 7959.0}, {"date": "2025-07-17", "close": 0.725052, "volume": 3836.0}, {"date": "2025-07-21", "close": 0.739749, "volume": 205538.0}, {"date": "2025-07-22", "close": 0.739749, "volume": 22726.0}, {"date": "2025-07-23", "close": 0.754446, "volume": 1327.0}, {"date": "2025-07-24", "close": 0.754446, "volume": 14289.0}, {"date": "2025-07-25", "close": 0.78384, "volume": 53967.0}, {"date": "2025-07-28", "close": 0.78384, "volume": 30959.0}, {"date": "2025-07-29", "close": 0.749547, "volume": 129091.0}, {"date": "2025-07-30", "close": 0.73485, "volume": 22130.0}, {"date": "2025-07-31", "close": 0.744648, "volume": 23844.0}, {"date": "2025-08-01", "close": 0.749547, "volume": 5117.0}, {"date": "2025-08-04", "close": 0.729951, "volume": 57869.0}, {"date": "2025-08-05", "close": 0.68586, "volume": 41297.0}, {"date": "2025-08-06", "close": 0.68586, "volume": 210172.0}, {"date": "2025-08-07", "close": 0.671163, "volume": 40717.0}, {"date": "2025-08-08", "close": 0.666264, "volume": 68071.0}, {"date": "2025-08-11", "close": 0.656466, "volume": 146573.0}, {"date": "2025-08-12", "close": 0.729951, "volume": 45622.0}, {"date": "2025-08-13", "close": 0.666264, "volume": 85490.0}, {"date": "2025-08-14", "close": 0.729951, "volume": 23816.0}, {"date": "2025-08-15", "close": 0.720153, "volume": 107.0}, {"date": "2025-08-18", "close": 0.68586, "volume": 8655.0}, {"date": "2025-08-19", "close": 0.68586, "volume": 52148.0}, {"date": "2025-08-20", "close": 0.68586, "volume": 30618.0}, {"date": "2025-08-21", "close": 0.68586, "volume": 23987.0}, {"date": "2025-08-22", "close": 0.676062, "volume": 40915.0}, {"date": "2025-08-25", "close": 0.676062, "volume": 13.0}, {"date": "2025-08-26", "close": 0.676062, "volume": 9513.0}, {"date": "2025-08-27", "close": 0.676062, "volume": 510.0}, {"date": "2025-08-28", "close": 0.700557, "volume": 6916.0}, {"date": "2025-09-01", "close": 0.671163, "volume": 49888.0}, {"date": "2025-09-02", "close": 0.671163, "volume": 45996.0}, {"date": "2025-09-03", "close": 0.695658, "volume": 28155.0}, {"date": "2025-09-04", "close": 0.710355, "volume": 5556.0}, {"date": "2025-09-05", "close": 0.68586, "volume": 386.0}, {"date": "2025-09-08", "close": 0.690759, "volume": 7143.0}, {"date": "2025-09-09", "close": 0.68586, "volume": 59793.0}, {"date": "2025-09-10", "close": 0.705456, "volume": 362.0}, {"date": "2025-09-11", "close": 0.68586, "volume": 36374.0}, {"date": "2025-09-12", "close": 0.690759, "volume": 658.0}, {"date": "2025-09-15", "close": 0.627072, "volume": 73612.0}, {"date": "2025-09-16", "close": 0.666264, "volume": 1675.0}, {"date": "2025-09-17", "close": 0.665, "volume": 3000.0}, {"date": "2025-09-18", "close": 0.61, "volume": 6290.0}, {"date": "2025-09-19", "close": 0.61, "volume": 3298.0}, {"date": "2025-09-22", "close": 0.58, "volume": 194387.0}, {"date": "2025-09-23", "close": 0.585, "volume": 118979.0}, {"date": "2025-09-24", "close": 0.585, "volume": 19441.0}, {"date": "2025-09-25", "close": 0.6, "volume": 13816.0}, {"date": "2025-09-26", "close": 0.585, "volume": 38096.0}, {"date": "2025-09-29", "close": 0.62, "volume": 25000.0}, {"date": "2025-09-30", "close": 0.59, "volume": 26125.0}, {"date": "2025-10-01", "close": 0.59, "volume": 82849.0}, {"date": "2025-10-02", "close": 0.59, "volume": 129245.0}, {"date": "2025-10-03", "close": 0.585, "volume": 50824.0}, {"date": "2025-10-06", "close": 0.59, "volume": 89772.0}, {"date": "2025-10-07", "close": 0.585, "volume": 126139.0}, {"date": "2025-10-08", "close": 0.575, "volume": 176513.0}, {"date": "2025-10-09", "close": 0.58, "volume": 109468.0}, {"date": "2025-10-10", "close": 0.58, "volume": 41588.0}, {"date": "2025-10-13", "close": 0.58, "volume": 33546.0}, {"date": "2025-10-14", "close": 0.595, "volume": 71491.0}, {"date": "2025-10-15", "close": 0.605, "volume": 234.0}, {"date": "2025-10-16", "close": 0.615, "volume": 71899.0}, {"date": "2025-10-17", "close": 0.605, "volume": 116930.0}, {"date": "2025-10-20", "close": 0.6, "volume": 48870.0}, {"date": "2025-10-21", "close": 0.6, "volume": 256.0}, {"date": "2025-10-22", "close": 0.595, "volume": 33715.0}, {"date": "2025-10-23", "close": 0.595, "volume": 52247.0}, {"date": "2025-10-24", "close": 0.575, "volume": 159539.0}, {"date": "2025-10-27", "close": 0.575, "volume": 109845.0}, {"date": "2025-10-28", "close": 0.58, "volume": 64995.0}, {"date": "2025-10-29", "close": 0.58, "volume": 49843.0}, {"date": "2025-10-30", "close": 0.58, "volume": 616900.0}, {"date": "2025-10-31", "close": 0.58, "volume": 404534.0}, {"date": "2025-11-03", "close": 0.5875, "volume": 16783.0}, {"date": "2025-11-04", "close": 0.595, "volume": 937.0}, {"date": "2025-11-05", "close": 0.6, "volume": 59310.0}, {"date": "2025-11-06", "close": 0.6, "volume": 13551.0}, {"date": "2025-11-07", "close": 0.6, "volume": 8294.0}, {"date": "2025-11-10", "close": 0.595, "volume": 53275.0}, {"date": "2025-11-11", "close": 0.6, "volume": 138349.0}, {"date": "2025-11-12", "close": 0.6, "volume": 45690.0}, {"date": "2025-11-13", "close": 0.585, "volume": 61715.0}, {"date": "2025-11-14", "close": 0.585, "volume": 106413.0}, {"date": "2025-11-17", "close": 0.57, "volume": 53401.0}, {"date": "2025-11-18", "close": 0.585, "volume": 14593.0}, {"date": "2025-11-19", "close": 0.595, "volume": 15905.0}, {"date": "2025-11-20", "close": 0.6, "volume": 1169096.0}, {"date": "2025-11-21", "close": 0.595, "volume": 83944.0}, {"date": "2025-11-24", "close": 0.59, "volume": 50825.0}, {"date": "2025-11-25", "close": 0.56, "volume": 376651.0}, {"date": "2025-11-26", "close": 0.55, "volume": 432802.0}, {"date": "2025-11-28", "close": 0.55, "volume": 30452.0}, {"date": "2025-12-01", "close": 0.55, "volume": 39456.0}, {"date": "2025-12-03", "close": 0.57, "volume": 19.0}, {"date": "2025-12-05", "close": 0.57, "volume": 13523.0}, {"date": "2025-12-08", "close": 0.57, "volume": 111481.0}, {"date": "2025-12-09", "close": 0.57, "volume": 80746.0}, {"date": "2025-12-10", "close": 0.565, "volume": 77567.0}, {"date": "2025-12-11", "close": 0.56, "volume": 247726.0}, {"date": "2025-12-12", "close": 0.57, "volume": 516.0}, {"date": "2025-12-18", "close": 0.56, "volume": 75423.0}, {"date": "2025-12-19", "close": 0.58, "volume": 15439.0}, {"date": "2025-12-22", "close": 0.565, "volume": 4200.0}, {"date": "2025-12-23", "close": 0.565, "volume": 2565.0}, {"date": "2025-12-24", "close": 0.565, "volume": 10000.0}, {"date": "2025-12-29", "close": 0.565, "volume": 8473.0}, {"date": "2025-12-30", "close": 0.58, "volume": 8169.0}, {"date": "2025-12-31", "close": 0.6, "volume": 80131.0}, {"date": "2026-01-02", "close": 0.62, "volume": 42324.0}, {"date": "2026-01-05", "close": 0.61, "volume": 20043.0}, {"date": "2026-01-06", "close": 0.6, "volume": 12947.0}, {"date": "2026-01-08", "close": 0.59, "volume": 33921.0}, {"date": "2026-01-09", "close": 0.6, "volume": 11473.0}, {"date": "2026-01-12", "close": 0.6, "volume": 42826.0}, {"date": "2026-01-13", "close": 0.595, "volume": 16530.0}, {"date": "2026-01-14", "close": 0.595, "volume": 54199.0}, {"date": "2026-01-15", "close": 0.595, "volume": 13308.0}, {"date": "2026-01-16", "close": 0.6, "volume": 10080.0}, {"date": "2026-01-19", "close": 0.58, "volume": 85415.0}, {"date": "2026-01-20", "close": 0.58, "volume": 90258.0}, {"date": "2026-01-21", "close": 0.575, "volume": 1736.0}, {"date": "2026-01-22", "close": 0.55, "volume": 230706.0}, {"date": "2026-01-23", "close": 0.55, "volume": 287039.0}, {"date": "2026-01-27", "close": 0.55, "volume": 113795.0}, {"date": "2026-01-28", "close": 0.535, "volume": 141008.0}, {"date": "2026-01-29", "close": 0.49, "volume": 298889.0}, {"date": "2026-01-30", "close": 0.485, "volume": 47284.0}, {"date": "2026-02-02", "close": 0.49, "volume": 9862.0}, {"date": "2026-02-03", "close": 0.49, "volume": 85949.0}, {"date": "2026-02-04", "close": 0.445, "volume": 242349.0}, {"date": "2026-02-05", "close": 0.4, "volume": 219044.0}, {"date": "2026-02-06", "close": 0.45, "volume": 332546.0}, {"date": "2026-02-09", "close": 0.455, "volume": 54241.0}, {"date": "2026-02-10", "close": 0.46, "volume": 121268.0}, {"date": "2026-02-11", "close": 0.5, "volume": 8093.0}, {"date": "2026-02-12", "close": 0.485, "volume": 53645.0}, {"date": "2026-02-13", "close": 0.475, "volume": 1310.0}, {"date": "2026-02-16", "close": 0.48, "volume": 54664.0}, {"date": "2026-02-17", "close": 0.46, "volume": 15021.0}, {"date": "2026-02-18", "close": 0.47, "volume": 122112.0}, {"date": "2026-02-19", "close": 0.47, "volume": 4090.0}, {"date": "2026-02-20", "close": 0.505, "volume": 28909.0}, {"date": "2026-02-23", "close": 0.5, "volume": 26900.0}, {"date": "2026-02-24", "close": 0.455, "volume": 15407.0}, {"date": "2026-02-26", "close": 0.47, "volume": 117808.0}, {"date": "2026-02-27", "close": 0.48, "volume": 120862.0}, {"date": "2026-03-02", "close": 0.48, "volume": 15.0}, {"date": "2026-03-03", "close": 0.48, "volume": 1.0}, {"date": "2026-03-04", "close": 0.455, "volume": 39925.0}, {"date": "2026-03-05", "close": 0.455, "volume": 38790.0}, {"date": "2026-03-06", "close": 0.445, "volume": 63033.0}, {"date": "2026-03-09", "close": 0.45, "volume": 96000.0}, {"date": "2026-03-10", "close": 0.44, "volume": 168587.0}, {"date": "2026-03-11", "close": 0.425, "volume": 316.0}, {"date": "2026-03-12", "close": 0.43, "volume": 39813.0}, {"date": "2026-03-13", "close": 0.425, "volume": 63054.0}, {"date": "2026-03-16", "close": 0.425, "volume": 7572.0}, {"date": "2026-03-18", "close": 0.425, "volume": 2906.0}, {"date": "2026-03-19", "close": 0.41, "volume": 72259.0}, {"date": "2026-03-20", "close": 0.44, "volume": 102450.0}, {"date": "2026-03-23", "close": 0.42, "volume": 127772.0}, {"date": "2026-03-24", "close": 0.425, "volume": 150542.0}, {"date": "2026-03-25", "close": 0.425, "volume": 74618.0}, {"date": "2026-03-26", "close": 0.41, "volume": 469005.0}, {"date": "2026-03-27", "close": 0.41, "volume": 41995.0}, {"date": "2026-03-30", "close": 0.415, "volume": 13860.0}, {"date": "2026-03-31", "close": 0.41, "volume": 70337.0}, {"date": "2026-04-01", "close": 0.405, "volume": 100924.0}, {"date": "2026-04-02", "close": 0.4, "volume": 37875.0}, {"date": "2026-04-07", "close": 0.4, "volume": 168860.0}, {"date": "2026-04-08", "close": 0.39, "volume": 213196.0}, {"date": "2026-04-09", "close": 0.415, "volume": 243585.0}, {"date": "2026-04-10", "close": 0.41, "volume": 17447.0}, {"date": "2026-04-13", "close": 0.4, "volume": 62803.0}, {"date": "2026-04-15", "close": 0.405, "volume": 150426.0}, {"date": "2026-04-16", "close": 0.39, "volume": 314711.0}, {"date": "2026-04-17", "close": 0.39, "volume": 15690.0}, {"date": "2026-04-20", "close": 0.38, "volume": 52741.0}, {"date": "2026-04-21", "close": 0.38, "volume": 365075.0}, {"date": "2026-04-22", "close": 0.4, "volume": 17895.0}, {"date": "2026-04-23", "close": 0.4, "volume": 45578.0}, {"date": "2026-04-27", "close": 0.4, "volume": 375.0}, {"date": "2026-04-29", "close": 0.4, "volume": 13.0}, {"date": "2026-05-01", "close": 0.38, "volume": 29036.0}, {"date": "2026-05-06", "close": 0.38, "volume": 3630.0}, {"date": "2026-05-07", "close": 0.4, "volume": 32356.0}, {"date": "2026-05-08", "close": 0.39, "volume": 261976.0}, {"date": "2026-05-11", "close": 0.39, "volume": 26375.0}, {"date": "2026-05-12", "close": 0.385, "volume": 20433.0}, {"date": "2026-05-13", "close": 0.38, "volume": 13263.0}, {"date": "2026-05-14", "close": 0.37, "volume": 37024.0}, {"date": "2026-05-15", "close": 0.37, "volume": 24931.0}, {"date": "2026-05-18", "close": 0.385, "volume": 1100.0}, {"date": "2026-05-19", "close": 0.37, "volume": 15628.0}, {"date": "2026-05-21", "close": 0.37, "volume": 23924.0}, {"date": "2026-05-22", "close": 0.345, "volume": 65751.0}, {"date": "2026-05-25", "close": 0.34, "volume": 59435.0}, {"date": "2026-05-26", "close": 0.33, "volume": 145684.0}, {"date": "2026-05-27", "close": 0.325, "volume": 60945.0}, {"date": "2026-05-28", "close": 0.3, "volume": 1336733.0}, {"date": "2026-05-29", "close": 0.3, "volume": 304449.0}, {"date": "2026-06-01", "close": 0.3, "volume": 35630.0}, {"date": "2026-06-02", "close": 0.29, "volume": 111292.0}, {"date": "2026-06-03", "close": 0.3, "volume": 769247.0}, {"date": "2026-06-04", "close": 0.3, "volume": 77354.0}, {"date": "2026-06-05", "close": 0.285, "volume": 128513.0}, {"date": "2026-06-09", "close": 0.31, "volume": 68622.0}, {"date": "2026-06-10", "close": 0.3, "volume": 151134.0}, {"date": "2026-06-11", "close": 0.3025, "volume": 77830.0}, {"date": "2026-06-12", "close": 0.305, "volume": 172800.0}, {"date": "2026-06-15", "close": 0.32, "volume": 153145.0}, {"date": "2026-06-16", "close": 0.35, "volume": 236032.0}, {"date": "2026-06-17", "close": 0.35, "volume": 121137.0}, {"date": "2026-06-19", "close": 0.335, "volume": 141591.0}, {"date": "2026-06-22", "close": 0.34, "volume": 159919.0}, {"date": "2026-06-23", "close": 0.32, "volume": 23914.0}, {"date": "2026-06-24", "close": 0.31, "volume": 128063.0}, {"date": "2026-06-25", "close": 0.315, "volume": 399003.0}, {"date": "2026-06-26", "close": 0.315, "volume": 94885.0}, {"date": "2026-06-29", "close": 0.3, "volume": 72704.0}, {"date": "2026-06-30", "close": 0.3, "volume": 229694.0}, {"date": "2026-07-01", "close": 0.3, "volume": 9806.0}, {"date": "2026-07-02", "close": 0.32, "volume": 7800.0}, {"date": "2026-07-03", "close": 0.32, "volume": 2016.0}, {"date": "2026-07-06", "close": 0.32, "volume": 9000.0}, {"date": "2026-07-07", "close": 0.325, "volume": 2297.0}, {"date": "2026-07-09", "close": 0.32, "volume": 24.0}, {"date": "2026-07-10", "close": 0.32, "volume": 4500.0}, {"date": "2026-07-13", "close": 0.325, "volume": 524.0}, {"date": "2026-07-14", "close": 0.335, "volume": 40697.0}, {"date": "2026-07-15", "close": 0.34, "volume": 37503.0}, {"date": "2026-07-16", "close": 0.335, "volume": 514.0}, {"date": "2026-07-17", "close": 0.395, "volume": 187961.0}, {"date": "2026-07-20", "close": 0.355, "volume": 8986.0}, {"date": "2026-07-21", "close": 0.375, "volume": 7500.0}, {"date": "2026-07-22", "close": 0.375, "volume": 1850.0}, {"date": "2026-07-23", "close": 0.385, "volume": 4732.0}, {"date": "2026-07-24", "close": 0.3775, "volume": 57005.0}, {"date": "2026-07-27", "close": 0.385, "volume": 94019.0}, {"date": "2026-07-29", "close": 0.38, "volume": 10000.0}, {"date": "2026-07-30", "close": 0.38, "volume": 29726.0}, {"date": "2026-07-31", "close": 0.35, "volume": 52070.0}, {"date": "2026-08-03", "close": 0.36, "volume": 44796.0}, {"date": "2026-08-05", "close": 0.36, "volume": 70000.0}, {"date": "2026-08-07", "close": 0.36, "volume": 29537.0}, {"date": "2026-08-10", "close": 0.345, "volume": 602.0}, {"date": "2026-08-11", "close": 0.35, "volume": 18873.0}, {"date": "2026-08-12", "close": 0.35, "volume": 441.0}, {"date": "2026-08-13", "close": 0.355, "volume": 5357.0}, {"date": "2026-08-17", "close": 0.36, "volume": 17360.0}, {"date": "2026-08-18", "close": 0.365, "volume": 4563.0}, {"date": "2026-08-19", "close": 0.33, "volume": 72007.0}, {"date": "2026-08-20", "close": 0.35, "volume": 12000.0}, {"date": "2026-08-21", "close": 0.34, "volume": 2407.0}, {"date": "2026-08-24", "close": 0.35, "volume": 54000.0}, {"date": "2026-08-25", "close": 0.35, "volume": 691151.0}, {"date": "2026-08-26", "close": 0.36, "volume": 224923.0}, {"date": "2026-08-27", "close": 0.45, "volume": 358966.0}, {"date": "2026-08-28", "close": 0.435, "volume": 4545.0}, {"date": "2026-08-31", "close": 0.385, "volume": 456042.0}, {"date": "2026-09-01", "close": 0.4, "volume": 20000.0}, {"date": "2026-09-02", "close": 0.38, "volume": 48740.0}, {"date": "2026-09-03", "close": 0.38, "volume": 279257.0}, {"date": "2026-09-04", "close": 0.39, "volume": 74127.0}, {"date": "2026-09-07", "close": 0.39, "volume": 49589.0}, {"date": "2026-09-09", "close": 0.4, "volume": 16180.0}, {"date": "2026-09-10", "close": 0.455, "volume": 256645.0}, {"date": "2026-09-11", "close": 0.4375, "volume": 4178.0}, {"date": "2026-09-14", "close": 0.44, "volume": 31033.0}, {"date": "2026-09-15", "close": 0.44, "volume": 37578.0}, {"date": "2026-09-16", "close": 0.44, "volume": 10000.0}, {"date": "2026-09-17", "close": 0.43, "volume": 24500.0}], "refreshing": true}