{"ticker": "CYV", "overview": {"name": "Ceryvyn Therapeutics Limited", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "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": "CYV", "has_prices": true, "as_of": "2026-09-18", "last": 0.01, "prev_close": 0.01, "change": 0.0, "change_pct": 0.0, "session_volume": 2657968.0, "vwap_5": 0.01, "vwap_20": 0.010613417436590415, "vwap_60": 0.012226079766637917, "vwap_250": 0.20416572135611757, "high_52w": 0.016, "low_52w": 0.01, "avg_volume_20": 6970701.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03151749", "src": "ASX", "ticker": "CYV", "cik": "", "company": "Ceryvyn Therapeutics Limited", "company_raw": "Ceryvyn Therapeutics Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CYV stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151749", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29742}, {"id": "ASX-03150215", "src": "ASX", "ticker": "CYV", "cik": "", "company": "Ceryvyn Therapeutics Limited", "company_raw": "Ceryvyn Therapeutics Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CYV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150215", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36942}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147690-3A703971", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146156-3A703669", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144885-3A703419", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/cyv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/cyv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/cyv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/cyv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/cyv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/cyv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/cyv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-12", "source_url": "https://www.marketindex.com.au/asx/cyv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/cyv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-10", "source_url": "https://www.marketindex.com.au/asx/cyv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-09", "source_url": "https://www.marketindex.com.au/asx/cyv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/cyv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/cyv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-07", "source_url": "https://www.marketindex.com.au/asx/cyv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-21", "source_url": "https://www.marketindex.com.au/asx/cyv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-21", "source_url": "https://www.marketindex.com.au/asx/cyv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-01", "source_url": "https://www.marketindex.com.au/asx/cyv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-01", "source_url": "https://www.marketindex.com.au/asx/cyv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-01", "source_url": "https://www.marketindex.com.au/asx/cyv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-01", "source_url": "https://www.marketindex.com.au/asx/cyv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-11", "source_url": "https://www.marketindex.com.au/asx/cyv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-30", "source_url": "https://www.marketindex.com.au/asx/cyv", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154966-3A705293"}, {"date": "2026-10-18", "form": "Company Administration", "title": "Change of Auditor", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149849-3A704387"}, {"date": "2026-10-15", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149167-3A704261"}, {"date": "2026-10-13", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147690-3A703971"}, {"date": "2026-10-08", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146156-3A703669"}], "performance": {"ticker": "CYV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1991-05-07", "close": 0.05323876281, "volume": 4996.0}, {"date": "1991-05-08", "close": 0.05323876281, "volume": 2630.0}, {"date": "1991-05-09", "close": 0.05940879, "volume": null}, {"date": "1991-05-10", "close": 0.05940879, "volume": null}, {"date": "1991-05-13", "close": 0.05940879, "volume": null}, {"date": "1991-05-14", "close": 0.05940879, "volume": null}, {"date": "1991-05-15", "close": 0.05940879, "volume": null}, {"date": "1991-05-16", "close": 0.05940879, "volume": null}, {"date": "1991-05-17", "close": 0.05940879, "volume": null}, {"date": "1991-05-20", "close": 0.05940879, "volume": null}, {"date": "1991-05-21", "close": 0.05940879, "volume": null}, {"date": "1991-05-22", "close": 0.03803011257, "volume": 3287.0}, {"date": "1991-05-23", "close": 0.04243485, "volume": null}, {"date": "1991-05-24", "close": 0.04243485, "volume": null}, {"date": "1991-05-27", "close": 0.04243485, "volume": null}, {"date": "1991-05-28", "close": 0.04243485, "volume": null}, {"date": "1991-05-29", "close": 0.04243485, "volume": null}, {"date": "1991-05-30", "close": 0.04243485, "volume": null}, {"date": "1991-05-31", "close": 0.04243485, "volume": null}, {"date": "1991-06-03", "close": 0.04243485, "volume": null}, {"date": "1991-06-04", "close": 0.04243485, "volume": null}, {"date": "1991-06-05", "close": 0.04243485, "volume": null}, {"date": "1991-06-06", "close": 0.04243485, "volume": null}, {"date": "1991-06-07", "close": 0.04243485, "volume": null}, {"date": "1991-06-10", "close": 0.04243485, "volume": null}, {"date": "1991-06-11", "close": 0.04243485, "volume": null}, {"date": "1991-06-12", "close": 0.04243485, "volume": null}, {"date": "1991-06-13", "close": 0.04243485, "volume": null}, {"date": "1991-06-14", "close": 0.04243485, "volume": null}, {"date": "1991-06-17", "close": 0.04243485, "volume": null}, {"date": "1991-06-18", "close": 0.04243485, "volume": null}, {"date": "1991-06-19", "close": 0.03803011257, "volume": 4208.0}, {"date": "1991-06-20", "close": 0.04243485, "volume": null}, {"date": "1991-06-21", "close": 0.04243485, "volume": null}, {"date": "1991-06-24", "close": 0.04243485, "volume": null}, {"date": "1991-06-25", "close": 0.04243485, "volume": null}, {"date": "1991-06-26", "close": 0.04243485, "volume": null}, {"date": "1991-06-27", "close": 0.04243485, "volume": null}, {"date": "1991-06-28", "close": 0.04243485, "volume": null}, {"date": "1991-07-01", "close": 0.04243485, "volume": null}, {"date": "1991-07-02", "close": 0.04243485, "volume": null}, {"date": "1991-07-03", "close": 0.04243485, "volume": null}, {"date": "1991-07-04", "close": 0.04243485, "volume": null}, {"date": "1991-07-05", "close": 0.04243485, "volume": null}, {"date": "1991-07-08", "close": 0.04243485, "volume": null}, {"date": "1991-07-09", "close": 0.04243485, "volume": null}, {"date": "1991-07-10", "close": 0.04243485, "volume": null}, {"date": "1991-07-11", "close": 0.04243485, "volume": null}, {"date": "1991-07-12", "close": 0.04243485, "volume": null}, {"date": "1991-07-15", "close": 0.04243485, "volume": null}, {"date": "1991-07-16", "close": 0.04243485, "volume": null}, {"date": "1991-07-17", "close": 0.04243485, "volume": null}, {"date": "1991-07-18", "close": 0.04243485, "volume": null}, {"date": "1991-07-19", "close": 0.04243485, "volume": null}, {"date": "1991-07-22", "close": 0.04243485, "volume": null}, {"date": "1991-07-23", "close": 0.04243485, "volume": null}, {"date": "1991-07-24", "close": 0.04243485, "volume": null}, {"date": "1991-07-25", "close": 0.04243485, "volume": null}, {"date": "1991-07-26", "close": 0.04243485, "volume": null}, {"date": "1991-07-29", "close": 0.04243485, "volume": null}, {"date": "1991-07-30", "close": 0.04243485, "volume": null}, {"date": "1991-07-31", "close": 0.04243485, "volume": null}, {"date": "1991-08-01", "close": 0.04243485, "volume": null}, {"date": "1991-08-02", "close": 0.04243485, "volume": null}, {"date": "1991-08-05", "close": 0.04243485, "volume": null}, {"date": "1991-08-06", "close": 0.04243485, "volume": null}, {"date": "1991-08-07", "close": 0.04243485, "volume": null}, {"date": "1991-08-08", "close": 0.04243485, "volume": null}, {"date": "1991-08-09", "close": 0.04243485, "volume": null}, {"date": "1991-08-12", "close": 0.04243485, "volume": null}, {"date": "1991-08-13", "close": 0.04243485, "volume": null}, {"date": "1991-08-14", "close": 0.04243485, "volume": null}, {"date": "1991-08-15", "close": 0.04243485, "volume": null}, {"date": "1991-08-16", "close": 0.04243485, "volume": null}, {"date": "1991-08-19", "close": 0.04243485, "volume": null}, {"date": "1991-08-20", "close": 0.04243485, "volume": null}, {"date": "1991-08-21", "close": 0.04243485, "volume": null}, {"date": "1991-08-22", "close": 0.04243485, "volume": null}, {"date": "1991-08-23", "close": 0.04243485, "volume": null}, {"date": "1991-08-26", "close": 0.04243485, "volume": null}, {"date": "1991-08-27", "close": 0.04243485, "volume": null}, {"date": "1991-08-28", "close": 0.03803011257, "volume": 22613.0}, {"date": "1991-08-29", "close": 0.04243485, "volume": null}, {"date": "1991-08-30", "close": 0.04243485, "volume": null}, {"date": "1991-09-02", "close": 0.04243485, "volume": null}, {"date": "1991-09-03", "close": 0.04243485, "volume": null}, {"date": "1991-09-04", "close": 0.04243485, "volume": null}, {"date": "1991-09-05", "close": 0.04243485, "volume": null}, {"date": "1991-09-06", "close": 0.04243485, "volume": null}, {"date": "1991-09-09", "close": 0.04243485, "volume": null}, {"date": "1991-09-10", "close": 0.04243485, "volume": null}, {"date": "1991-09-11", "close": 0.04243485, "volume": null}, {"date": "1991-09-12", "close": 0.04243485, "volume": null}, {"date": "1991-09-13", "close": 0.04243485, "volume": null}, {"date": "1991-09-16", "close": 0.04243485, "volume": null}, {"date": "1991-09-17", "close": 0.04243485, "volume": null}, {"date": "1991-09-18", "close": 0.04243485, "volume": null}, {"date": "1991-09-19", "close": 0.04243485, "volume": null}, {"date": "1991-09-20", "close": 0.04243485, "volume": null}, {"date": "1991-09-23", "close": 0.04243485, "volume": null}, {"date": "1991-09-24", "close": 0.04243485, "volume": null}, {"date": "1991-09-25", "close": 0.04243485, "volume": null}, {"date": "1991-09-26", "close": 0.04243485, "volume": null}, {"date": "1991-09-27", "close": 0.04243485, "volume": null}, {"date": "1991-09-30", "close": 0.04243485, "volume": null}, {"date": "1991-10-01", "close": 0.04243485, "volume": null}, {"date": "1991-10-02", "close": 0.04243485, "volume": null}, {"date": "1991-10-03", "close": 0.0608515749, "volume": 20641.0}, {"date": "1991-10-04", "close": 0.06789576, "volume": null}, {"date": "1991-10-07", "close": 0.06789576, "volume": null}, {"date": "1991-10-08", "close": 0.04563443769, "volume": 2630.0}, {"date": "1991-10-09", "close": 0.05092182, "volume": null}, {"date": "1991-10-10", "close": 0.05092182, "volume": null}, {"date": "1991-10-11", "close": 0.05092182, "volume": null}, {"date": "1991-10-14", "close": 0.05092182, "volume": null}, {"date": "1991-10-15", "close": 0.05092182, "volume": null}, {"date": "1991-10-16", "close": 0.05092182, "volume": null}, {"date": "1991-10-17", "close": 0.05092182, "volume": null}, {"date": "1991-10-18", "close": 0.05092182, "volume": null}, {"date": "1991-10-21", "close": 0.05092182, "volume": null}, {"date": "1991-10-22", "close": 0.05092182, "volume": null}, {"date": "1991-10-23", "close": 0.05092182, "volume": null}, {"date": "1991-10-24", "close": 0.05092182, "volume": null}, {"date": "1991-10-25", "close": 0.05092182, "volume": null}, {"date": "1991-10-28", "close": 0.05092182, "volume": null}, {"date": "1991-10-29", "close": 0.05092182, "volume": null}, {"date": "1991-10-30", "close": 0.05092182, "volume": null}, {"date": "1991-10-31", "close": 0.05092182, "volume": null}, {"date": "1991-11-01", "close": 0.05092182, "volume": null}, {"date": "1991-11-04", "close": 0.05092182, "volume": null}, {"date": "1991-11-05", "close": 0.05092182, "volume": null}, {"date": "1991-11-06", "close": 0.05092182, "volume": null}, {"date": "1991-11-07", "close": 0.05092182, "volume": null}, {"date": "1991-11-08", "close": 0.05092182, "volume": null}, {"date": "1991-11-11", "close": 0.05092182, "volume": null}, {"date": "1991-11-12", "close": 0.05092182, "volume": null}, {"date": "1991-11-13", "close": 0.05092182, "volume": null}, {"date": "1991-11-14", "close": 0.05092182, "volume": null}, {"date": "1991-11-15", "close": 0.05092182, "volume": null}, {"date": "1991-11-18", "close": 0.05092182, "volume": null}, {"date": "1991-11-19", "close": 0.05092182, "volume": null}, {"date": "1991-11-20", "close": 0.05092182, "volume": null}, {"date": "1991-11-21", "close": 0.05092182, "volume": null}, {"date": "1991-11-22", "close": 0.05092182, "volume": null}, {"date": "1991-11-25", "close": 0.05092182, "volume": null}, {"date": "1991-11-26", "close": 0.05092182, "volume": null}, {"date": "1991-11-27", "close": 0.05092182, "volume": null}, {"date": "1991-11-28", "close": 0.05092182, "volume": null}, {"date": "1991-11-29", "close": 0.05092182, "volume": null}, {"date": "1991-12-02", "close": 0.05092182, "volume": null}, {"date": "1991-12-03", "close": 0.05092182, "volume": null}, {"date": "1991-12-04", "close": 0.05092182, "volume": null}, {"date": "1991-12-05", "close": 0.05092182, "volume": null}, {"date": "1991-12-06", "close": 0.05092182, "volume": null}, {"date": "1991-12-09", "close": 0.05092182, "volume": null}, {"date": "1991-12-10", "close": 0.05092182, "volume": null}, {"date": "1991-12-11", "close": 0.05092182, "volume": null}, {"date": "1991-12-12", "close": 0.05092182, "volume": null}, {"date": "1991-12-13", "close": 0.05092182, "volume": null}, {"date": "1991-12-16", "close": 0.05092182, "volume": null}, {"date": "1991-12-17", "close": 0.05092182, "volume": null}, {"date": "1991-12-18", "close": 0.05092182, "volume": null}, {"date": "1991-12-19", "close": 0.05092182, "volume": null}, {"date": "1991-12-20", "close": 0.05092182, "volume": null}, {"date": "1991-12-23", "close": 0.05092182, "volume": null}, {"date": "1991-12-24", "close": 0.05092182, "volume": null}, {"date": "1991-12-25", "close": 0.05092182, "volume": null}, {"date": "1991-12-26", "close": 0.05092182, "volume": null}, {"date": "1991-12-27", "close": 0.05092182, "volume": null}, {"date": "1991-12-30", "close": 0.05092182, "volume": null}, {"date": "1991-12-31", "close": 0.05092182, "volume": null}, {"date": "1992-01-01", "close": 0.05092182, "volume": null}, {"date": "1992-01-02", "close": 0.05092182, "volume": null}, {"date": "1992-01-03", "close": 0.05092182, "volume": null}, {"date": "1992-01-06", "close": 0.05092182, "volume": null}, {"date": "1992-01-07", "close": 0.05092182, "volume": null}, {"date": "1992-01-08", "close": 0.05092182, "volume": null}, {"date": "1992-01-09", "close": 0.05092182, "volume": null}, {"date": "1992-01-10", "close": 0.05092182, "volume": null}, {"date": "1992-01-13", "close": 0.05092182, "volume": null}, {"date": "1992-01-14", "close": 0.05092182, "volume": null}, {"date": "1992-01-15", "close": 0.05092182, "volume": null}, {"date": "1992-01-16", "close": 0.05092182, "volume": null}, {"date": "1992-01-17", "close": 0.05092182, "volume": null}, {"date": "1992-01-20", "close": 0.05092182, "volume": null}, {"date": "1992-01-21", "close": 0.05092182, "volume": null}, {"date": "1992-01-22", "close": 0.05092182, "volume": null}, {"date": "1992-01-23", "close": 0.05092182, "volume": null}, {"date": "1992-01-24", "close": 0.05092182, "volume": null}, {"date": "1992-01-27", "close": 0.05092182, "volume": null}, {"date": "1992-01-28", "close": 0.05092182, "volume": null}, {"date": "1992-01-29", "close": 0.05092182, "volume": null}, {"date": "1992-01-30", "close": 0.05092182, "volume": null}, {"date": "1992-01-31", "close": 0.05092182, "volume": null}, {"date": "1992-02-03", "close": 0.05092182, "volume": null}, {"date": "1992-02-04", "close": 0.05092182, "volume": null}, {"date": "1992-02-05", "close": 0.11409033771, "volume": 131474.0}, {"date": "1992-02-06", "close": 0.12730455, "volume": null}, {"date": "1992-02-07", "close": 0.12730455, "volume": null}, {"date": "1992-02-10", "close": 0.12730455, "volume": null}, {"date": "1992-02-11", "close": 0.12730455, "volume": null}, {"date": "1992-02-12", "close": 0.12730455, "volume": null}, {"date": "1992-02-13", "close": 0.12730455, "volume": null}, {"date": "1992-02-14", "close": 0.12730455, "volume": null}, {"date": "1992-02-17", "close": 0.12730455, "volume": null}, {"date": "1992-02-18", "close": 0.12730455, "volume": null}, {"date": "1992-02-19", "close": 0.12730455, "volume": null}, {"date": "1992-02-20", "close": 0.12730455, "volume": null}, {"date": "1992-02-21", "close": 0.12730455, "volume": null}, {"date": "1992-02-24", "close": 0.12730455, "volume": null}, {"date": "1992-02-25", "close": 0.12730455, "volume": null}, {"date": "1992-02-26", "close": 0.12730455, "volume": null}, {"date": "1992-02-27", "close": 0.12730455, "volume": null}, {"date": "1992-02-28", "close": 0.12730455, "volume": null}, {"date": "1992-03-02", "close": 0.12730455, "volume": null}, {"date": "1992-03-03", "close": 0.12730455, "volume": null}, {"date": "1992-03-04", "close": 0.16732910052, "volume": 18407.0}, {"date": "1992-03-05", "close": 0.18671334, "volume": null}, {"date": "1992-03-06", "close": 0.18671334, "volume": null}, {"date": "1992-03-09", "close": 0.18671334, "volume": null}, {"date": "1992-03-10", "close": 0.18671334, "volume": null}, {"date": "1992-03-11", "close": 0.18671334, "volume": null}, {"date": "1992-03-12", "close": 0.18671334, "volume": null}, {"date": "1992-03-13", "close": 0.16732910052, "volume": 14725.0}, {"date": "1992-03-16", "close": 0.15212045028, "volume": 5259.0}, {"date": "1992-03-17", "close": 0.1697394, "volume": null}, {"date": "1992-03-18", "close": 0.1697394, "volume": null}, {"date": "1992-03-19", "close": 0.1697394, "volume": null}, {"date": "1992-03-20", "close": 0.1697394, "volume": null}, {"date": "1992-03-23", "close": 0.1697394, "volume": null}, {"date": "1992-03-24", "close": 0.1697394, "volume": null}, {"date": "1992-03-25", "close": 0.1697394, "volume": null}, {"date": "1992-03-26", "close": 0.1697394, "volume": null}, {"date": "1992-03-27", "close": 0.1697394, "volume": null}, {"date": "1992-03-30", "close": 0.1697394, "volume": null}, {"date": "1992-03-31", "close": 0.15212045028, "volume": 788848.0}, {"date": "1992-04-01", "close": 0.1697394, "volume": null}, {"date": "1992-04-02", "close": 0.1697394, "volume": null}, {"date": "1992-04-03", "close": 0.1697394, "volume": null}, {"date": "1992-04-06", "close": 0.1697394, "volume": null}, {"date": "1992-04-07", "close": 0.22818067542, "volume": 31554.0}, {"date": "1992-04-08", "close": 0.24338932566, "volume": 1315.0}, {"date": "1992-04-09", "close": 0.24338932566, "volume": 16435.0}, {"date": "1992-04-10", "close": 0.27158304, "volume": null}, {"date": "1992-04-13", "close": 0.27158304, "volume": null}, {"date": "1992-04-14", "close": 0.27158304, "volume": null}, {"date": "1992-04-15", "close": 0.25100213775, "volume": 1315.0}, {"date": "1992-04-16", "close": 0.28007001, "volume": null}, {"date": "1992-04-17", "close": 0.28007001, "volume": null}, {"date": "1992-04-20", "close": 0.28007001, "volume": null}, {"date": "1992-04-21", "close": 0.28007001, "volume": null}, {"date": "1992-04-22", "close": 0.31184522568, "volume": 157770.0}, {"date": "1992-04-23", "close": 0.34227101313, "volume": 26294.0}, {"date": "1992-04-24", "close": 0.38790545082, "volume": 67710.0}, {"date": "1992-04-27", "close": 0.3803011257, "volume": 28662.0}, {"date": "1992-04-28", "close": 0.4243485, "volume": null}, {"date": "1992-04-29", "close": 0.3803011257, "volume": 19721.0}, {"date": "1992-04-30", "close": 0.4243485, "volume": null}, {"date": "1992-05-01", "close": 0.34227101313, "volume": 6574.0}, {"date": "1992-05-04", "close": 0.38191365, "volume": null}, {"date": "1992-05-05", "close": 0.38191365, "volume": null}, {"date": "1992-05-06", "close": 0.34227101313, "volume": 7494.0}, {"date": "1992-05-07", "close": 0.38191365, "volume": null}, {"date": "1992-05-08", "close": 0.34227101313, "volume": 9204.0}, {"date": "1992-05-11", "close": 0.34227101313, "volume": 5259.0}, {"date": "1992-05-12", "close": 0.30424090056, "volume": 47331.0}, {"date": "1992-05-13", "close": 0.3394788, "volume": null}, {"date": "1992-05-14", "close": 0.3394788, "volume": null}, {"date": "1992-05-15", "close": 0.3394788, "volume": null}, {"date": "1992-05-18", "close": 0.26621078799, "volume": 52590.0}, {"date": "1992-05-19", "close": 0.26621078799, "volume": 1578.0}, {"date": "1992-05-20", "close": 0.29704395, "volume": null}, {"date": "1992-05-21", "close": 0.22818067542, "volume": 51538.0}, {"date": "1992-05-22", "close": 0.2546091, "volume": null}, {"date": "1992-05-25", "close": 0.2546091, "volume": null}, {"date": "1992-05-26", "close": 0.2546091, "volume": null}, {"date": "1992-05-27", "close": 0.2546091, "volume": null}, {"date": "1992-05-28", "close": 0.24338932566, "volume": 1315.0}, {"date": "1992-05-29", "close": 0.27158304, "volume": null}, {"date": "1992-06-01", "close": 0.22818067542, "volume": 40757.0}, {"date": "1992-06-02", "close": 0.2546091, "volume": null}, {"date": "1992-06-03", "close": 0.22818067542, "volume": 48252.0}, {"date": "1992-06-04", "close": 0.23578500054, "volume": 13147.0}, {"date": "1992-06-05", "close": 0.26309607, "volume": null}, {"date": "1992-06-08", "close": 0.26309607, "volume": null}, {"date": "1992-06-09", "close": 0.23578500054, "volume": 1315.0}, {"date": "1992-06-10", "close": 0.26309607, "volume": null}, {"date": "1992-06-11", "close": 0.26309607, "volume": null}, {"date": "1992-06-12", "close": 0.22818067542, "volume": 19984.0}, {"date": "1992-06-15", "close": 0.19015056285, "volume": 13147.0}, {"date": "1992-06-16", "close": 0.21217425, "volume": null}, {"date": "1992-06-17", "close": 0.21217425, "volume": null}, {"date": "1992-06-18", "close": 0.19775488797, "volume": 1315.0}, {"date": "1992-06-19", "close": 0.22066122, "volume": null}, {"date": "1992-06-22", "close": 0.22066122, "volume": null}, {"date": "1992-06-23", "close": 0.19775488797, "volume": 2630.0}, {"date": "1992-06-24", "close": 0.22066122, "volume": null}, {"date": "1992-06-25", "close": 0.19775488797, "volume": 8283.0}, {"date": "1992-06-26", "close": 0.19015056285, "volume": 10518.0}, {"date": "1992-06-29", "close": 0.21217425, "volume": null}, {"date": "1992-06-30", "close": 0.19015056285, "volume": 2630.0}, {"date": "1992-07-01", "close": 0.21217425, "volume": null}, {"date": "1992-07-02", "close": 0.21217425, "volume": null}, {"date": "1992-07-03", "close": 0.21217425, "volume": null}, {"date": "1992-07-06", "close": 0.21217425, "volume": null}, {"date": "1992-07-07", "close": 0.21217425, "volume": null}, {"date": "1992-07-08", "close": 0.21217425, "volume": null}, {"date": "1992-07-09", "close": 0.21217425, "volume": null}, {"date": "1992-07-10", "close": 0.21217425, "volume": null}, {"date": "1992-07-13", "close": 0.21217425, "volume": null}, {"date": "1992-07-14", "close": 0.21217425, "volume": null}, {"date": "1992-07-15", "close": 0.21217425, "volume": null}, {"date": "1992-07-16", "close": 0.21217425, "volume": null}, {"date": "1992-07-17", "close": 0.21217425, "volume": null}, {"date": "1992-07-20", "close": 0.21217425, "volume": null}, {"date": "1992-07-21", "close": 0.24338932566, "volume": 5259.0}, {"date": "1992-07-22", "close": 0.27158304, "volume": null}, {"date": "1992-07-23", "close": 0.27158304, "volume": null}, {"date": "1992-07-24", "close": 0.27158304, "volume": null}, {"date": "1992-07-27", "close": 0.27158304, "volume": null}, {"date": "1992-07-28", "close": 0.27158304, "volume": null}, {"date": "1992-07-29", "close": 0.27158304, "volume": null}, {"date": "1992-07-30", "close": 0.27158304, "volume": null}, {"date": "1992-07-31", "close": 0.19775488797, "volume": 13147.0}, {"date": "1992-08-03", "close": 0.22066122, "volume": null}, {"date": "1992-08-04", "close": 0.22066122, "volume": null}, {"date": "1992-08-05", "close": 0.19775488797, "volume": 5259.0}, {"date": "1992-08-06", "close": 0.19775488797, "volume": 7889.0}, {"date": "1992-08-07", "close": 0.19775488797, "volume": 13147.0}, {"date": "1992-08-10", "close": 0.22066122, "volume": null}, {"date": "1992-08-11", "close": 0.22066122, "volume": null}, {"date": "1992-08-12", "close": 0.22066122, "volume": null}, {"date": "1992-08-13", "close": 0.22066122, "volume": null}, {"date": "1992-08-14", "close": 0.22066122, "volume": null}, {"date": "1992-08-17", "close": 0.18254623773, "volume": 26294.0}, {"date": "1992-08-18", "close": 0.20368728, "volume": null}, {"date": "1992-08-19", "close": 0.20368728, "volume": null}, {"date": "1992-08-20", "close": 0.20368728, "volume": null}, {"date": "1992-08-21", "close": 0.20368728, "volume": null}, {"date": "1992-08-24", "close": 0.20368728, "volume": null}, {"date": "1992-08-25", "close": 0.20368728, "volume": null}, {"date": "1992-08-26", "close": 0.20368728, "volume": null}, {"date": "1992-08-27", "close": 0.20368728, "volume": null}, {"date": "1992-08-28", "close": 0.20368728, "volume": null}, {"date": "1992-08-31", "close": 0.20368728, "volume": null}, {"date": "1992-09-01", "close": 0.20368728, "volume": null}, {"date": "1992-09-02", "close": 0.20368728, "volume": null}, {"date": "1992-09-03", "close": 0.17494191261, "volume": 28924.0}, {"date": "1992-09-04", "close": 0.19520031, "volume": null}, {"date": "1992-09-07", "close": 0.19015056285, "volume": 13147.0}, {"date": "1992-09-08", "close": 0.19015056285, "volume": 13805.0}, {"date": "1992-09-09", "close": 0.21217425, "volume": null}, {"date": "1992-09-10", "close": 0.21217425, "volume": null}, {"date": "1992-09-11", "close": 0.21217425, "volume": null}, {"date": "1992-09-14", "close": 0.18254623773, "volume": 13147.0}, {"date": "1992-09-15", "close": 0.20368728, "volume": null}, {"date": "1992-09-16", "close": 0.20368728, "volume": null}, {"date": "1992-09-17", "close": 0.20368728, "volume": null}, {"date": "1992-09-18", "close": 0.20368728, "volume": null}, {"date": "1992-09-21", "close": 0.20368728, "volume": null}, {"date": "1992-09-22", "close": 0.20368728, "volume": null}, {"date": "1992-09-23", "close": 0.20368728, "volume": null}, {"date": "1992-09-24", "close": 0.20368728, "volume": null}, {"date": "1992-09-25", "close": 0.19015056285, "volume": 5259.0}, {"date": "1992-09-28", "close": 0.21217425, "volume": null}, {"date": "1992-09-29", "close": 0.18254623773, "volume": 2630.0}, {"date": "1992-09-30", "close": 0.17494191261, "volume": 13147.0}, {"date": "1992-10-01", "close": 0.19520031, "volume": null}, {"date": "1992-10-02", "close": 0.19520031, "volume": null}, {"date": "1992-10-05", "close": 0.19520031, "volume": null}, {"date": "1992-10-06", "close": 0.19520031, "volume": null}, {"date": "1992-10-07", "close": 0.19520031, "volume": null}, {"date": "1992-10-08", "close": 0.19520031, "volume": null}, {"date": "1992-10-09", "close": 0.19520031, "volume": null}, {"date": "1992-10-12", "close": 0.19520031, "volume": null}, {"date": "1992-10-13", "close": 0.19520031, "volume": null}, {"date": "1992-10-14", "close": 0.12169466283, "volume": 1183273.0}, {"date": "1992-10-15", "close": 0.13579152, "volume": null}, {"date": "1992-10-16", "close": 0.13579152, "volume": null}, {"date": "1992-10-19", "close": 0.13579152, "volume": null}, {"date": "1992-10-20", "close": 0.13579152, "volume": null}, {"date": "1992-10-21", "close": 0.13579152, "volume": null}, {"date": "1992-10-22", "close": 0.13579152, "volume": null}, {"date": "1992-10-23", "close": 0.15212045028, "volume": 6574.0}, {"date": "1992-10-26", "close": 0.1697394, "volume": null}, {"date": "1992-10-27", "close": 0.1697394, "volume": null}, {"date": "1992-10-28", "close": 0.1697394, "volume": null}, {"date": "1992-10-29", "close": 0.1697394, "volume": null}, {"date": "1992-10-30", "close": 0.1697394, "volume": null}, {"date": "1992-11-02", "close": 0.1697394, "volume": null}, {"date": "1992-11-03", "close": 0.1697394, "volume": null}, {"date": "1992-11-04", "close": 0.1697394, "volume": null}, {"date": "1992-11-05", "close": 0.1697394, "volume": null}, {"date": "1992-11-06", "close": 0.1697394, "volume": null}, {"date": "1992-11-09", "close": 0.1697394, "volume": null}, {"date": "1992-11-10", "close": 0.1697394, "volume": null}, {"date": "1992-11-11", "close": 0.1697394, "volume": null}, {"date": "1992-11-12", "close": 0.1697394, "volume": null}, {"date": "1992-11-13", "close": 0.1697394, "volume": null}, {"date": "1992-11-16", "close": 0.1697394, "volume": null}, {"date": "1992-11-17", "close": 0.1697394, "volume": null}, {"date": "1992-11-18", "close": 0.1697394, "volume": null}, {"date": "1992-11-19", "close": 0.17494191261, "volume": 7889.0}, {"date": "1992-11-20", "close": 0.17494191261, "volume": 7889.0}, {"date": "1992-11-23", "close": 0.19520031, "volume": null}, {"date": "1992-11-24", "close": 0.17494191261, "volume": 13147.0}, {"date": "1992-11-25", "close": 0.1597247754, "volume": 21036.0}, {"date": "1992-11-26", "close": 0.1597247754, "volume": 44701.0}, {"date": "1992-11-27", "close": 0.17822637, "volume": null}, {"date": "1992-11-30", "close": 0.17822637, "volume": null}, {"date": "1992-12-01", "close": 0.16732910052, "volume": 5259.0}, {"date": "1992-12-02", "close": 0.16732910052, "volume": 9466.0}, {"date": "1992-12-03", "close": 0.18671334, "volume": null}, {"date": "1992-12-04", "close": 0.18671334, "volume": null}, {"date": "1992-12-07", "close": 0.18671334, "volume": null}, {"date": "1992-12-08", "close": 0.1597247754, "volume": 5259.0}, {"date": "1992-12-09", "close": 0.17822637, "volume": null}, {"date": "1992-12-10", "close": 0.17822637, "volume": null}, {"date": "1992-12-11", "close": 0.17822637, "volume": null}, {"date": "1992-12-14", "close": 0.17822637, "volume": null}, {"date": "1992-12-15", "close": 0.17822637, "volume": null}, {"date": "1992-12-16", "close": 0.17822637, "volume": null}, {"date": "1992-12-17", "close": 0.17822637, "volume": null}, {"date": "1992-12-18", "close": 0.17822637, "volume": null}, {"date": "1992-12-21", "close": 0.15212045028, "volume": 39443.0}, {"date": "1992-12-22", "close": 0.15212045028, "volume": 6574.0}, {"date": "1992-12-23", "close": 0.15212045028, "volume": 5259.0}, {"date": "1992-12-24", "close": 0.1697394, "volume": null}, {"date": "1992-12-25", "close": 0.1697394, "volume": null}, {"date": "1992-12-28", "close": 0.1697394, "volume": null}, {"date": "1992-12-29", "close": 0.15212045028, "volume": 15777.0}, {"date": "1992-12-30", "close": 0.13691180004, "volume": 9204.0}, {"date": "1992-12-31", "close": 0.15276546, "volume": null}, {"date": "1993-01-01", "close": 0.15276546, "volume": null}, {"date": "1993-01-04", "close": 0.1597247754, "volume": 5259.0}, {"date": "1993-01-05", "close": 0.17822637, "volume": null}, {"date": "1993-01-06", "close": 0.17822637, "volume": null}, {"date": "1993-01-07", "close": 0.17822637, "volume": null}, {"date": "1993-01-08", "close": 0.17822637, "volume": null}, {"date": "1993-01-11", "close": 0.17822637, "volume": null}, {"date": "1993-01-12", "close": 0.17822637, "volume": null}, {"date": "1993-01-13", "close": 0.17822637, "volume": null}, {"date": "1993-01-14", "close": 0.17822637, "volume": null}, {"date": "1993-01-15", "close": 0.17822637, "volume": null}, {"date": "1993-01-18", "close": 0.17822637, "volume": null}, {"date": "1993-01-19", "close": 0.17494191261, "volume": 13147.0}, {"date": "1993-01-20", "close": 0.19520031, "volume": null}, {"date": "1993-01-21", "close": 0.19520031, "volume": null}, {"date": "1993-01-22", "close": 0.19520031, "volume": null}, {"date": "1993-01-25", "close": 0.19520031, "volume": null}, {"date": "1993-01-26", "close": 0.19520031, "volume": null}, {"date": "1993-01-27", "close": 0.19015056285, "volume": 46279.0}, {"date": "1993-01-28", "close": 0.21217425, "volume": null}, {"date": "1993-01-29", "close": 0.21217425, "volume": null}, {"date": "1993-02-01", "close": 0.21217425, "volume": null}, {"date": "1993-02-02", "close": 0.21217425, "volume": null}, {"date": "1993-02-03", "close": 0.19015056285, "volume": 2630.0}, {"date": "1993-02-04", "close": 0.19015056285, "volume": 7889.0}, {"date": "1993-02-05", "close": 0.19775488797, "volume": 5259.0}, {"date": "1993-02-08", "close": 0.22066122, "volume": null}, {"date": "1993-02-09", "close": 0.19775488797, "volume": 13147.0}, {"date": "1993-02-10", "close": 0.20535921309, "volume": 6574.0}, {"date": "1993-02-11", "close": 0.2205763503, "volume": 19721.0}, {"date": "1993-02-12", "close": 0.22818067542, "volume": 5259.0}, {"date": "1993-02-15", "close": 0.24338932566, "volume": 13147.0}, {"date": "1993-02-16", "close": 0.27158304, "volume": null}, {"date": "1993-02-17", "close": 0.26621078799, "volume": 13147.0}, {"date": "1993-02-18", "close": 0.25100213775, "volume": 40757.0}, {"date": "1993-02-19", "close": 0.28007001, "volume": null}, {"date": "1993-02-22", "close": 0.25860646287, "volume": 1315.0}, {"date": "1993-02-23", "close": 0.24338932566, "volume": 24981.0}, {"date": "1993-02-24", "close": 0.24338932566, "volume": 5259.0}, {"date": "1993-02-25", "close": 0.27158304, "volume": null}, {"date": "1993-02-26", "close": 0.25100213775, "volume": 19721.0}, {"date": "1993-03-01", "close": 0.28007001, "volume": null}, {"date": "1993-03-02", "close": 0.25100213775, "volume": 6574.0}, {"date": "1993-03-03", "close": 0.24338932566, "volume": 38128.0}, {"date": "1993-03-04", "close": 0.22818067542, "volume": 5259.0}, {"date": "1993-03-05", "close": 0.21297202518, "volume": 47331.0}, {"date": "1993-03-08", "close": 0.23763516, "volume": null}, {"date": "1993-03-09", "close": 0.23763516, "volume": null}, {"date": "1993-03-10", "close": 0.23763516, "volume": null}, {"date": "1993-03-11", "close": 0.21297202518, "volume": 13147.0}, {"date": "1993-03-12", "close": 0.23763516, "volume": null}, {"date": "1993-03-15", "close": 0.20535921309, "volume": 32869.0}, {"date": "1993-03-16", "close": 0.22914819, "volume": null}, {"date": "1993-03-17", "close": 0.22914819, "volume": null}, {"date": "1993-03-18", "close": 0.22914819, "volume": null}, {"date": "1993-03-19", "close": 0.22914819, "volume": null}, {"date": "1993-03-22", "close": 0.22914819, "volume": null}, {"date": "1993-03-23", "close": 0.18254623773, "volume": 2630.0}, {"date": "1993-03-24", "close": 0.19775488797, "volume": 18407.0}, {"date": "1993-03-25", "close": 0.20535921309, "volume": 46016.0}, {"date": "1993-03-26", "close": 0.22914819, "volume": null}, {"date": "1993-03-29", "close": 0.21297202518, "volume": 1315.0}, {"date": "1993-03-30", "close": 0.23763516, "volume": null}, {"date": "1993-03-31", "close": 0.21297202518, "volume": 11832.0}, {"date": "1993-04-01", "close": 0.20535921309, "volume": 32869.0}, {"date": "1993-04-02", "close": 0.20535921309, "volume": 7889.0}, {"date": "1993-04-05", "close": 0.19775488797, "volume": 18933.0}, {"date": "1993-04-06", "close": 0.22066122, "volume": null}, {"date": "1993-04-07", "close": 0.19775488797, "volume": 3287.0}, {"date": "1993-04-08", "close": 0.20535921309, "volume": 5259.0}, {"date": "1993-04-09", "close": 0.22914819, "volume": null}, {"date": "1993-04-12", "close": 0.22914819, "volume": null}, {"date": "1993-04-13", "close": 0.2205763503, "volume": 6574.0}, {"date": "1993-04-14", "close": 0.24612213, "volume": null}, {"date": "1993-04-15", "close": 0.24612213, "volume": null}, {"date": "1993-04-16", "close": 0.24612213, "volume": null}, {"date": "1993-04-19", "close": 0.24612213, "volume": null}, {"date": "1993-04-20", "close": 0.19775488797, "volume": 3813.0}, {"date": "1993-04-21", "close": 0.22818067542, "volume": 13147.0}, {"date": "1993-04-22", "close": 0.22818067542, "volume": 6574.0}, {"date": "1993-04-23", "close": 0.22818067542, "volume": 1315.0}, {"date": "1993-04-26", "close": 0.2546091, "volume": null}, {"date": "1993-04-27", "close": 0.2546091, "volume": null}, {"date": "1993-04-28", "close": 0.2546091, "volume": null}, {"date": "1993-04-29", "close": 0.2546091, "volume": null}, {"date": "1993-04-30", "close": 0.2546091, "volume": null}, {"date": "1993-05-03", "close": 0.2546091, "volume": null}, {"date": "1993-05-04", "close": 0.23578500054, "volume": 6574.0}, {"date": "1993-05-05", "close": 0.26309607, "volume": null}, {"date": "1993-05-06", "close": 0.26309607, "volume": null}, {"date": "1993-05-07", "close": 0.26309607, "volume": null}, {"date": "1993-05-10", "close": 0.34227101313, "volume": 88088.0}, {"date": "1993-05-11", "close": 0.38191365, "volume": null}, {"date": "1993-05-12", "close": 0.30424090056, "volume": 30239.0}, {"date": "1993-05-13", "close": 0.30424090056, "volume": 26952.0}, {"date": "1993-05-14", "close": 0.29663657544, "volume": 28924.0}, {"date": "1993-05-17", "close": 0.30424090056, "volume": 32605.0}, {"date": "1993-05-18", "close": 0.33466668801, "volume": 26558.0}, {"date": "1993-05-19", "close": 0.35747966337, "volume": 80199.0}, {"date": "1993-05-20", "close": 0.37269680058, "volume": 42072.0}, {"date": "1993-05-21", "close": 0.37269680058, "volume": 19721.0}, {"date": "1993-05-24", "close": 0.35747966337, "volume": 27609.0}, {"date": "1993-05-25", "close": 0.32706236289, "volume": 39443.0}, {"date": "1993-05-26", "close": 0.32706236289, "volume": 1315.0}, {"date": "1993-05-27", "close": 0.34227101313, "volume": 13147.0}, {"date": "1993-05-28", "close": 0.34227101313, "volume": 26294.0}, {"date": "1993-05-31", "close": 0.34227101313, "volume": 19721.0}, {"date": "1993-06-01", "close": 0.34227101313, "volume": 15777.0}, {"date": "1993-06-02", "close": 0.38191365, "volume": null}, {"date": "1993-06-03", "close": 0.34987533825, "volume": 18407.0}, {"date": "1993-06-04", "close": 0.34987533825, "volume": 10518.0}, {"date": "1993-06-07", "close": 0.34987533825, "volume": 24981.0}, {"date": "1993-06-08", "close": 0.34227101313, "volume": 13147.0}, {"date": "1993-06-09", "close": 0.32706236289, "volume": 22351.0}, {"date": "1993-06-10", "close": 0.36493971, "volume": null}, {"date": "1993-06-11", "close": 0.36493971, "volume": null}, {"date": "1993-06-14", "close": 0.36493971, "volume": null}, {"date": "1993-06-15", "close": 0.36493971, "volume": null}, {"date": "1993-06-16", "close": 0.34227101313, "volume": 27609.0}, {"date": "1993-06-17", "close": 0.34987533825, "volume": 10518.0}, {"date": "1993-06-18", "close": 0.39040062, "volume": null}, {"date": "1993-06-21", "close": 0.39040062, "volume": null}, {"date": "1993-06-22", "close": 0.34227101313, "volume": 26294.0}, {"date": "1993-06-23", "close": 0.34987533825, "volume": 1315.0}, {"date": "1993-06-24", "close": 0.39040062, "volume": null}, {"date": "1993-06-25", "close": 0.39040062, "volume": null}, {"date": "1993-06-28", "close": 0.34227101313, "volume": 1315.0}, {"date": "1993-06-29", "close": 0.34227101313, "volume": 24981.0}, {"date": "1993-06-30", "close": 0.38191365, "volume": null}, {"date": "1993-07-01", "close": 0.37269680058, "volume": 5259.0}, {"date": "1993-07-02", "close": 0.34227101313, "volume": 33789.0}, {"date": "1993-07-05", "close": 0.38191365, "volume": null}, {"date": "1993-07-06", "close": 0.3194495508, "volume": 14462.0}, {"date": "1993-07-07", "close": 0.35645274, "volume": null}, {"date": "1993-07-08", "close": 0.35645274, "volume": null}, {"date": "1993-07-09", "close": 0.3194495508, "volume": 13147.0}, {"date": "1993-07-12", "close": 0.35645274, "volume": null}, {"date": "1993-07-13", "close": 0.35645274, "volume": null}, {"date": "1993-07-14", "close": 0.35645274, "volume": null}, {"date": "1993-07-15", "close": 0.35645274, "volume": null}, {"date": "1993-07-16", "close": 0.3194495508, "volume": 42072.0}, {"date": "1993-07-19", "close": 0.35645274, "volume": null}, {"date": "1993-07-20", "close": 0.3194495508, "volume": 13147.0}, {"date": "1993-07-21", "close": 0.3194495508, "volume": 6574.0}, {"date": "1993-07-22", "close": 0.34227101313, "volume": 19721.0}, {"date": "1993-07-23", "close": 0.37269680058, "volume": 31817.0}, {"date": "1993-07-26", "close": 0.37269680058, "volume": 10518.0}, {"date": "1993-07-27", "close": 0.41833123827, "volume": 73626.0}, {"date": "1993-07-28", "close": 0.41833123827, "volume": 3944.0}, {"date": "1993-07-29", "close": 0.46678335, "volume": null}, {"date": "1993-07-30", "close": 0.39550977594, "volume": 31817.0}, {"date": "1993-08-02", "close": 0.41072691315, "volume": 8546.0}, {"date": "1993-08-03", "close": 0.41833123827, "volume": 21036.0}, {"date": "1993-08-04", "close": 0.39550977594, "volume": 15120.0}, {"date": "1993-08-05", "close": 0.41833123827, "volume": 65606.0}, {"date": "1993-08-06", "close": 0.41833123827, "volume": 13147.0}, {"date": "1993-08-09", "close": 0.4411527006, "volume": 59164.0}, {"date": "1993-08-10", "close": 0.58566033879, "volume": 77571.0}, {"date": "1993-08-11", "close": 0.53242157598, "volume": 54562.0}, {"date": "1993-08-12", "close": 0.53242157598, "volume": 30897.0}, {"date": "1993-08-13", "close": 0.58566033879, "volume": 35498.0}, {"date": "1993-08-16", "close": 0.66172056393, "volume": 59952.0}, {"date": "1993-08-17", "close": 0.64651191369, "volume": 84275.0}, {"date": "1993-08-18", "close": 0.62369045136, "volume": 23403.0}, {"date": "1993-08-19", "close": 0.600877476, "volume": 6574.0}, {"date": "1993-08-20", "close": 0.59327315088, "volume": 5259.0}, {"date": "1993-08-23", "close": 0.60848180112, "volume": 11307.0}, {"date": "1993-08-24", "close": 0.60848180112, "volume": 26426.0}, {"date": "1993-08-25", "close": 0.6789576, "volume": null}, {"date": "1993-08-26", "close": 0.59327315088, "volume": 5916.0}, {"date": "1993-08-27", "close": 0.66198366, "volume": null}, {"date": "1993-08-30", "close": 0.59327315088, "volume": 6574.0}, {"date": "1993-08-31", "close": 0.57045168855, "volume": 13147.0}, {"date": "1993-09-01", "close": 0.45636135084, "volume": 1578.0}, {"date": "1993-09-02", "close": 0.45636135084, "volume": 13147.0}, {"date": "1993-09-03", "close": 0.45636135084, "volume": 13147.0}, {"date": "1993-09-06", "close": 0.5092182, "volume": null}, {"date": "1993-09-07", "close": 0.45636135084, "volume": 27609.0}, {"date": "1993-09-08", "close": 0.51721292574, "volume": 26952.0}, {"date": "1993-09-09", "close": 0.49439146341, "volume": 9072.0}, {"date": "1993-09-10", "close": 0.53242157598, "volume": 3813.0}, {"date": "1993-09-13", "close": 0.5940879, "volume": null}, {"date": "1993-09-14", "close": 0.55524303831, "volume": 10518.0}, {"date": "1993-09-15", "close": 0.53242157598, "volume": 11832.0}, {"date": "1993-09-16", "close": 0.53242157598, "volume": 53905.0}, {"date": "1993-09-17", "close": 0.53242157598, "volume": 21825.0}, {"date": "1993-09-20", "close": 0.5940879, "volume": null}, {"date": "1993-09-21", "close": 0.5940879, "volume": null}, {"date": "1993-09-22", "close": 0.5940879, "volume": null}, {"date": "1993-09-23", "close": 0.47918281317, "volume": 6574.0}, {"date": "1993-09-24", "close": 0.47918281317, "volume": 7231.0}, {"date": "1993-09-27", "close": 0.47918281317, "volume": 5916.0}, {"date": "1993-09-28", "close": 0.41833123827, "volume": 9861.0}, {"date": "1993-09-29", "close": 0.41833123827, "volume": 1972.0}, {"date": "1993-09-30", "close": 0.46678335, "volume": null}, {"date": "1993-10-01", "close": 0.41833123827, "volume": 657.0}, {"date": "1993-10-04", "close": 0.46678335, "volume": null}, {"date": "1993-10-05", "close": 0.45636135084, "volume": 6574.0}, {"date": "1993-10-06", "close": 0.5092182, "volume": null}, {"date": "1993-10-07", "close": 0.5092182, "volume": null}, {"date": "1993-10-08", "close": 0.50199578853, "volume": 657.0}, {"date": "1993-10-11", "close": 0.56014002, "volume": null}, {"date": "1993-10-12", "close": 0.56014002, "volume": null}, {"date": "1993-10-13", "close": 0.56014002, "volume": null}, {"date": "1993-10-14", "close": 0.56014002, "volume": null}, {"date": "1993-10-15", "close": 0.45636135084, "volume": 13147.0}, {"date": "1993-10-18", "close": 0.47918281317, "volume": 12490.0}, {"date": "1993-10-19", "close": 0.47918281317, "volume": 13147.0}, {"date": "1993-10-20", "close": 0.53467911, "volume": null}, {"date": "1993-10-21", "close": 0.53467911, "volume": null}, {"date": "1993-10-22", "close": 0.45636135084, "volume": 11832.0}, {"date": "1993-10-25", "close": 0.5092182, "volume": null}, {"date": "1993-10-26", "close": 0.5092182, "volume": null}, {"date": "1993-10-27", "close": 0.45636135084, "volume": 13147.0}, {"date": "1993-10-28", "close": 0.42593556339, "volume": 33657.0}, {"date": "1993-10-29", "close": 0.45636135084, "volume": 2630.0}, {"date": "1993-11-01", "close": 0.5092182, "volume": null}, {"date": "1993-11-02", "close": 0.5092182, "volume": null}, {"date": "1993-11-03", "close": 0.5092182, "volume": null}, {"date": "1993-11-04", "close": 0.5092182, "volume": null}, {"date": "1993-11-05", "close": 0.5092182, "volume": null}, {"date": "1993-11-08", "close": 0.42593556339, "volume": 9861.0}, {"date": "1993-11-09", "close": 0.47527032, "volume": null}, {"date": "1993-11-10", "close": 0.41833123827, "volume": 26689.0}, {"date": "1993-11-11", "close": 0.46678335, "volume": null}, {"date": "1993-11-12", "close": 0.46678335, "volume": null}, {"date": "1993-11-15", "close": 0.41833123827, "volume": 5653.0}, {"date": "1993-11-16", "close": 0.3803011257, "volume": 13147.0}, {"date": "1993-11-17", "close": 0.3803011257, "volume": 1315.0}, {"date": "1993-11-18", "close": 0.3803011257, "volume": 3944.0}, {"date": "1993-11-19", "close": 0.4243485, "volume": null}, {"date": "1993-11-22", "close": 0.4243485, "volume": null}, {"date": "1993-11-23", "close": 0.3803011257, "volume": 5259.0}, {"date": "1993-11-24", "close": 0.3803011257, "volume": 5259.0}, {"date": "1993-11-25", "close": 0.3803011257, "volume": 34183.0}, {"date": "1993-11-26", "close": 0.3803011257, "volume": 10518.0}, {"date": "1993-11-29", "close": 0.4243485, "volume": null}, {"date": "1993-11-30", "close": 0.3803011257, "volume": 5259.0}, {"date": "1993-12-01", "close": 0.4243485, "volume": null}, {"date": "1993-12-02", "close": 0.4243485, "volume": null}, {"date": "1993-12-03", "close": 0.4243485, "volume": null}, {"date": "1993-12-06", "close": 0.4243485, "volume": null}, {"date": "1993-12-07", "close": 0.4243485, "volume": null}, {"date": "1993-12-08", "close": 0.3803011257, "volume": 6574.0}, {"date": "1993-12-09", "close": 0.4243485, "volume": null}, {"date": "1993-12-10", "close": 0.4243485, "volume": null}, {"date": "1993-12-13", "close": 0.42593556339, "volume": 7231.0}, {"date": "1993-12-14", "close": 0.47918281317, "volume": 15120.0}, {"date": "1993-12-15", "close": 0.49439146341, "volume": 11175.0}, {"date": "1993-12-16", "close": 0.47918281317, "volume": 19063.0}, {"date": "1993-12-17", "close": 0.53467911, "volume": null}, {"date": "1993-12-20", "close": 0.53467911, "volume": null}, {"date": "1993-12-21", "close": 0.45636135084, "volume": 11832.0}, {"date": "1993-12-22", "close": 0.5092182, "volume": null}, {"date": "1993-12-23", "close": 0.45636135084, "volume": 1972.0}, {"date": "1993-12-24", "close": 0.47157000108, "volume": 2630.0}, {"date": "1993-12-27", "close": 0.52619214, "volume": null}, {"date": "1993-12-28", "close": 0.52619214, "volume": null}, {"date": "1993-12-29", "close": 0.52619214, "volume": null}, {"date": "1993-12-30", "close": 0.52619214, "volume": null}, {"date": "1993-12-31", "close": 0.52619214, "volume": null}, {"date": "1994-01-03", "close": 0.52619214, "volume": null}, {"date": "1994-01-04", "close": 0.45636135084, "volume": 4601.0}, {"date": "1994-01-05", "close": 0.5092182, "volume": null}, {"date": "1994-01-06", "close": 0.43353988851, "volume": 13147.0}, {"date": "1994-01-07", "close": 0.4411527006, "volume": 5259.0}, {"date": "1994-01-10", "close": 0.49224426, "volume": null}, {"date": "1994-01-11", "close": 0.4411527006, "volume": 5916.0}, {"date": "1994-01-12", "close": 0.43353988851, "volume": 13147.0}, {"date": "1994-01-13", "close": 0.45636135084, "volume": 7231.0}, {"date": "1994-01-14", "close": 0.4411527006, "volume": 6574.0}, {"date": "1994-01-17", "close": 0.4411527006, "volume": 34183.0}, {"date": "1994-01-18", "close": 0.49224426, "volume": null}, {"date": "1994-01-19", "close": 0.4411527006, "volume": 13147.0}, {"date": "1994-01-20", "close": 0.4411527006, "volume": 4601.0}, {"date": "1994-01-21", "close": 0.42593556339, "volume": 10124.0}, {"date": "1994-01-24", "close": 0.47527032, "volume": null}, {"date": "1994-01-25", "close": 0.45636135084, "volume": 657.0}, {"date": "1994-01-26", "close": 0.5092182, "volume": null}, {"date": "1994-01-27", "close": 0.5092182, "volume": null}, {"date": "1994-01-28", "close": 0.45636135084, "volume": 3944.0}, {"date": "1994-01-31", "close": 0.42593556339, "volume": 104523.0}, {"date": "1994-02-01", "close": 0.45636135084, "volume": 49960.0}, {"date": "1994-02-02", "close": 0.5092182, "volume": null}, {"date": "1994-02-03", "close": 0.45636135084, "volume": 6574.0}, {"date": "1994-02-04", "close": 0.57805601367, "volume": 83618.0}, {"date": "1994-02-07", "close": 0.57045168855, "volume": 47725.0}, {"date": "1994-02-08", "close": 0.63890758857, "volume": 74941.0}, {"date": "1994-02-09", "close": 0.60848180112, "volume": 45359.0}, {"date": "1994-02-10", "close": 0.59327315088, "volume": 25374.0}, {"date": "1994-02-11", "close": 0.57045168855, "volume": 25901.0}, {"date": "1994-02-14", "close": 0.60848180112, "volume": 18012.0}, {"date": "1994-02-15", "close": 0.62369045136, "volume": 27609.0}, {"date": "1994-02-16", "close": 0.68454202626, "volume": 101893.0}, {"date": "1994-02-17", "close": 0.68454202626, "volume": 105180.0}, {"date": "1994-02-18", "close": 0.7606022514, "volume": 49960.0}, {"date": "1994-02-21", "close": 0.91272270168, "volume": 189323.0}, {"date": "1994-02-22", "close": 1.06484315196, "volume": 79148.0}, {"date": "1994-02-23", "close": 1.1881758, "volume": null}, {"date": "1994-02-24", "close": 1.1881758, "volume": null}, {"date": "1994-02-25", "close": 1.1881758, "volume": null}, {"date": "1994-02-28", "close": 1.1881758, "volume": null}, {"date": "1994-03-01", "close": 1.1881758, "volume": null}, {"date": "1994-03-02", "close": 1.1881758, "volume": null}, {"date": "1994-03-03", "close": 1.1881758, "volume": null}, {"date": "1994-03-04", "close": 1.1881758, "volume": null}, {"date": "1994-03-07", "close": 1.1881758, "volume": null}, {"date": "1994-03-08", "close": 1.1881758, "volume": null}, {"date": "1994-03-09", "close": 1.1881758, "volume": null}, {"date": "1994-03-10", "close": 1.1881758, "volume": null}, {"date": "1994-03-11", "close": 1.1881758, "volume": null}, {"date": "1994-03-14", "close": 1.1881758, "volume": null}, {"date": "1994-03-15", "close": 1.1881758, "volume": null}, {"date": "1994-03-16", "close": 1.1881758, "volume": null}, {"date": "1994-03-17", "close": 1.1881758, "volume": null}, {"date": "1994-03-18", "close": 1.1881758, "volume": null}, {"date": "1994-03-21", "close": 1.1881758, "volume": null}, {"date": "1994-03-22", "close": 1.1881758, "volume": null}, {"date": "1994-03-23", "close": 1.1881758, "volume": null}, {"date": "1994-03-24", "close": 1.1881758, "volume": null}, {"date": "1994-03-25", "close": 1.1881758, "volume": null}, {"date": "1994-03-28", "close": 1.44514427766, "volume": 27609.0}, {"date": "1994-03-29", "close": 1.06484315196, "volume": 23796.0}, {"date": "1994-03-30", "close": 0.98878292682, "volume": 99527.0}, {"date": "1994-03-31", "close": 0.91272270168, "volume": 43387.0}, {"date": "1994-04-01", "close": 1.0184364, "volume": null}, {"date": "1994-04-04", "close": 1.0184364, "volume": null}, {"date": "1994-04-05", "close": 0.88990123935, "volume": 7889.0}, {"date": "1994-04-06", "close": 0.87469258911, "volume": 13410.0}, {"date": "1994-04-07", "close": 0.79863236397, "volume": 35498.0}, {"date": "1994-04-08", "close": 0.86708826399, "volume": 145148.0}, {"date": "1994-04-11", "close": 0.83666247654, "volume": 46016.0}, {"date": "1994-04-12", "close": 0.86708826399, "volume": 5653.0}, {"date": "1994-04-13", "close": 0.8214538263, "volume": 14462.0}, {"date": "1994-04-14", "close": 0.85187112678, "volume": 59296.0}, {"date": "1994-04-15", "close": 0.95054064, "volume": null}, {"date": "1994-04-18", "close": 0.91272270168, "volume": 3944.0}, {"date": "1994-04-19", "close": 0.95075281425, "volume": 46016.0}, {"date": "1994-04-20", "close": 0.98878292682, "volume": 26294.0}, {"date": "1994-04-21", "close": 0.87469258911, "volume": 36025.0}, {"date": "1994-04-22", "close": 0.87469258911, "volume": 14462.0}, {"date": "1994-04-25", "close": 0.97600155, "volume": null}, {"date": "1994-04-26", "close": 0.83666247654, "volume": 10649.0}, {"date": "1994-04-27", "close": 0.95075281425, "volume": 39443.0}, {"date": "1994-04-28", "close": 0.95075281425, "volume": 1052.0}, {"date": "1994-04-29", "close": 0.94314848913, "volume": 21036.0}, {"date": "1994-05-02", "close": 0.87469258911, "volume": 67052.0}, {"date": "1994-05-03", "close": 0.89751405144, "volume": 14988.0}, {"date": "1994-05-04", "close": 0.87469258911, "volume": 61794.0}, {"date": "1994-05-05", "close": 0.87469258911, "volume": 4996.0}, {"date": "1994-05-06", "close": 0.83666247654, "volume": 68235.0}, {"date": "1994-05-09", "close": 0.7606022514, "volume": 10649.0}, {"date": "1994-05-10", "close": 0.83666247654, "volume": 11307.0}, {"date": "1994-05-11", "close": 0.87469258911, "volume": 20378.0}, {"date": "1994-05-12", "close": 0.97600155, "volume": null}, {"date": "1994-05-13", "close": 0.95075281425, "volume": 6574.0}, {"date": "1994-05-16", "close": 0.95075281425, "volume": 8414.0}, {"date": "1994-05-17", "close": 1.06087125, "volume": null}, {"date": "1994-05-18", "close": 0.95075281425, "volume": 32869.0}, {"date": "1994-05-19", "close": 0.95075281425, "volume": 2630.0}, {"date": "1994-05-20", "close": 0.90511837656, "volume": 1840.0}, {"date": "1994-05-23", "close": 1.00994943, "volume": null}, {"date": "1994-05-24", "close": 0.83666247654, "volume": 14462.0}, {"date": "1994-05-25", "close": 0.81384101421, "volume": 19721.0}, {"date": "1994-05-26", "close": 0.81384101421, "volume": 3287.0}, {"date": "1994-05-27", "close": 0.90810579, "volume": null}, {"date": "1994-05-30", "close": 0.83666247654, "volume": 9861.0}, {"date": "1994-05-31", "close": 0.9335667, "volume": null}, {"date": "1994-06-01", "close": 0.83666247654, "volume": 4601.0}, {"date": "1994-06-02", "close": 0.81384101421, "volume": 6706.0}, {"date": "1994-06-03", "close": 0.90810579, "volume": null}, {"date": "1994-06-06", "close": 0.83666247654, "volume": 2630.0}, {"date": "1994-06-07", "close": 0.83666247654, "volume": 5259.0}, {"date": "1994-06-08", "close": 0.9335667, "volume": null}, {"date": "1994-06-09", "close": 0.83666247654, "volume": 19590.0}, {"date": "1994-06-10", "close": 0.9335667, "volume": null}, {"date": "1994-06-13", "close": 0.9335667, "volume": null}, {"date": "1994-06-14", "close": 0.83666247654, "volume": 5259.0}, {"date": "1994-06-15", "close": 0.83666247654, "volume": 11964.0}, {"date": "1994-06-16", "close": 0.83666247654, "volume": 65212.0}, {"date": "1994-06-17", "close": 0.87469258911, "volume": 39180.0}, {"date": "1994-06-20", "close": 0.87469258911, "volume": 19721.0}, {"date": "1994-06-21", "close": 0.81384101421, "volume": 38128.0}, {"date": "1994-06-22", "close": 0.79863236397, "volume": 76256.0}, {"date": "1994-06-23", "close": 0.83666247654, "volume": 19721.0}, {"date": "1994-06-24", "close": 0.9335667, "volume": null}, {"date": "1994-06-27", "close": 0.79863236397, "volume": 748354.0}, {"date": "1994-06-28", "close": 0.83666247654, "volume": 6574.0}, {"date": "1994-06-29", "close": 0.87469258911, "volume": 3944.0}, {"date": "1994-06-30", "close": 0.87469258911, "volume": 33132.0}, {"date": "1994-07-01", "close": 0.88229691423, "volume": 15777.0}, {"date": "1994-07-04", "close": 0.88229691423, "volume": 395.0}, {"date": "1994-07-05", "close": 0.88229691423, "volume": 263.0}, {"date": "1994-07-06", "close": 0.88229691423, "volume": 26294.0}, {"date": "1994-07-07", "close": 0.98448852, "volume": null}, {"date": "1994-07-08", "close": 0.98448852, "volume": null}, {"date": "1994-07-11", "close": 0.98448852, "volume": null}, {"date": "1994-07-12", "close": 0.98448852, "volume": null}, {"date": "1994-07-13", "close": 0.90511837656, "volume": 35235.0}, {"date": "1994-07-14", "close": 0.91272270168, "volume": 9204.0}, {"date": "1994-07-15", "close": 0.97357427658, "volume": 68104.0}, {"date": "1994-07-18", "close": 0.98878292682, "volume": 17092.0}, {"date": "1994-07-19", "close": 1.1033061, "volume": null}, {"date": "1994-07-20", "close": 1.00399157706, "volume": 11832.0}, {"date": "1994-07-21", "close": 1.12028004, "volume": null}, {"date": "1994-07-22", "close": 1.00399157706, "volume": 13147.0}, {"date": "1994-07-25", "close": 0.98878292682, "volume": 2893.0}, {"date": "1994-07-26", "close": 1.1033061, "volume": null}, {"date": "1994-07-27", "close": 1.1033061, "volume": null}, {"date": "1994-07-28", "close": 0.95835713937, "volume": 65737.0}, {"date": "1994-07-29", "close": 1.06935822, "volume": null}, {"date": "1994-08-01", "close": 1.06935822, "volume": null}, {"date": "1994-08-02", "close": 1.06935822, "volume": null}, {"date": "1994-08-03", "close": 1.06935822, "volume": null}, {"date": "1994-08-04", "close": 1.06935822, "volume": null}, {"date": "1994-08-05", "close": 0.95075281425, "volume": 1972.0}, {"date": "1994-08-08", "close": 0.87469258911, "volume": 3287.0}, {"date": "1994-08-09", "close": 0.87469258911, "volume": 7889.0}, {"date": "1994-08-10", "close": 0.97600155, "volume": null}, {"date": "1994-08-11", "close": 0.87469258911, "volume": 11832.0}, {"date": "1994-08-12", "close": 0.88229691423, "volume": 10518.0}, {"date": "1994-08-15", "close": 0.95075281425, "volume": 14462.0}, {"date": "1994-08-16", "close": 0.95075281425, "volume": 11175.0}, {"date": "1994-08-17", "close": 0.98878292682, "volume": 82829.0}, {"date": "1994-08-18", "close": 1.02681303939, "volume": 19853.0}, {"date": "1994-08-19", "close": 1.01920871427, "volume": 8546.0}, {"date": "1994-08-22", "close": 1.13725398, "volume": null}, {"date": "1994-08-23", "close": 1.02681303939, "volume": 13147.0}, {"date": "1994-08-24", "close": 1.14574095, "volume": null}, {"date": "1994-08-25", "close": 1.02681303939, "volume": 9861.0}, {"date": "1994-08-26", "close": 1.14574095, "volume": null}, {"date": "1994-08-29", "close": 1.02681303939, "volume": 13147.0}, {"date": "1994-08-30", "close": 1.14574095, "volume": null}, {"date": "1994-08-31", "close": 1.02681303939, "volume": 13805.0}, {"date": "1994-09-01", "close": 1.14574095, "volume": null}, {"date": "1994-09-02", "close": 1.02681303939, "volume": 13805.0}, {"date": "1994-09-05", "close": 1.14574095, "volume": null}, {"date": "1994-09-06", "close": 0.98878292682, "volume": 5128.0}, {"date": "1994-09-07", "close": 0.98878292682, "volume": 5259.0}, {"date": "1994-09-08", "close": 0.98878292682, "volume": 29845.0}, {"date": "1994-09-09", "close": 0.98878292682, "volume": 4996.0}, {"date": "1994-09-12", "close": 0.98878292682, "volume": 1578.0}, {"date": "1994-09-13", "close": 0.98878292682, "volume": 6574.0}, {"date": "1994-09-14", "close": 1.1033061, "volume": null}, {"date": "1994-09-15", "close": 0.97357427658, "volume": 920.0}, {"date": "1994-09-16", "close": 0.95075281425, "volume": 5785.0}, {"date": "1994-09-19", "close": 1.06087125, "volume": null}, {"date": "1994-09-20", "close": 1.06087125, "volume": null}, {"date": "1994-09-21", "close": 1.06087125, "volume": null}, {"date": "1994-09-22", "close": 0.95075281425, "volume": 788.0}, {"date": "1994-09-23", "close": 0.97357427658, "volume": 13147.0}, {"date": "1994-09-26", "close": 1.08633216, "volume": null}, {"date": "1994-09-27", "close": 1.08633216, "volume": null}, {"date": "1994-09-28", "close": 0.91272270168, "volume": 6179.0}, {"date": "1994-09-29", "close": 0.91272270168, "volume": 6311.0}, {"date": "1994-09-30", "close": 0.95075281425, "volume": 33132.0}, {"date": "1994-10-03", "close": 1.06087125, "volume": null}, {"date": "1994-10-04", "close": 0.94314848913, "volume": 4338.0}, {"date": "1994-10-05", "close": 0.91272270168, "volume": 19721.0}, {"date": "1994-10-06", "close": 0.89751405144, "volume": 5259.0}, {"date": "1994-10-07", "close": 0.88229691423, "volume": 15382.0}, {"date": "1994-10-10", "close": 0.98448852, "volume": null}, {"date": "1994-10-11", "close": 0.83666247654, "volume": 7889.0}, {"date": "1994-10-12", "close": 0.9335667, "volume": null}, {"date": "1994-10-13", "close": 0.83666247654, "volume": 26294.0}, {"date": "1994-10-14", "close": 0.83666247654, "volume": 1972.0}, {"date": "1994-10-17", "close": 0.9335667, "volume": null}, {"date": "1994-10-18", "close": 0.8214538263, "volume": 3944.0}, {"date": "1994-10-19", "close": 0.91659276, "volume": null}, {"date": "1994-10-20", "close": 0.91659276, "volume": null}, {"date": "1994-10-21", "close": 0.91659276, "volume": null}, {"date": "1994-10-24", "close": 0.8214538263, "volume": 4601.0}, {"date": "1994-10-25", "close": 0.91659276, "volume": null}, {"date": "1994-10-26", "close": 0.91659276, "volume": null}, {"date": "1994-10-27", "close": 0.91659276, "volume": null}, {"date": "1994-10-28", "close": 0.80623668909, "volume": 18407.0}, {"date": "1994-10-31", "close": 0.79863236397, "volume": 3944.0}, {"date": "1994-11-01", "close": 0.89113185, "volume": null}, {"date": "1994-11-02", "close": 0.76820657652, "volume": 32869.0}, {"date": "1994-11-03", "close": 0.76820657652, "volume": 2630.0}, {"date": "1994-11-04", "close": 0.76820657652, "volume": 6574.0}, {"date": "1994-11-07", "close": 0.76820657652, "volume": 2630.0}, {"date": "1994-11-08", "close": 0.85718397, "volume": null}, {"date": "1994-11-09", "close": 0.7606022514, "volume": 6574.0}, {"date": "1994-11-10", "close": 0.848697, "volume": null}, {"date": "1994-11-11", "close": 0.848697, "volume": null}, {"date": "1994-11-14", "close": 0.7606022514, "volume": 7889.0}, {"date": "1994-11-15", "close": 0.848697, "volume": null}, {"date": "1994-11-16", "close": 0.848697, "volume": null}, {"date": "1994-11-17", "close": 0.7606022514, "volume": 6574.0}, {"date": "1994-11-18", "close": 0.848697, "volume": null}, {"date": "1994-11-21", "close": 0.7606022514, "volume": 7231.0}, {"date": "1994-11-22", "close": 0.72257213883, "volume": 49960.0}, {"date": "1994-11-23", "close": 0.80626215, "volume": null}, {"date": "1994-11-24", "close": 0.80626215, "volume": null}, {"date": "1994-11-25", "close": 0.80626215, "volume": null}, {"date": "1994-11-28", "close": 0.72257213883, "volume": 6574.0}, {"date": "1994-11-29", "close": 0.80626215, "volume": null}, {"date": "1994-11-30", "close": 0.72257213883, "volume": 6968.0}, {"date": "1994-12-01", "close": 0.80626215, "volume": null}, {"date": "1994-12-02", "close": 0.80626215, "volume": null}, {"date": "1994-12-05", "close": 0.68454202626, "volume": 2630.0}, {"date": "1994-12-06", "close": 0.68454202626, "volume": 1315.0}, {"date": "1994-12-07", "close": 0.7638273, "volume": null}, {"date": "1994-12-08", "close": 0.64651191369, "volume": 18407.0}, {"date": "1994-12-09", "close": 0.68454202626, "volume": 2630.0}, {"date": "1994-12-12", "close": 0.7638273, "volume": null}, {"date": "1994-12-13", "close": 0.7638273, "volume": null}, {"date": "1994-12-14", "close": 0.7638273, "volume": null}, {"date": "1994-12-15", "close": 0.66172056393, "volume": 6574.0}, {"date": "1994-12-16", "close": 0.73836639, "volume": null}, {"date": "1994-12-19", "close": 0.73836639, "volume": null}, {"date": "1994-12-20", "close": 0.66172056393, "volume": 3944.0}, {"date": "1994-12-21", "close": 0.73836639, "volume": null}, {"date": "1994-12-22", "close": 0.73836639, "volume": null}, {"date": "1994-12-23", "close": 0.73836639, "volume": null}, {"date": "1994-12-26", "close": 0.73836639, "volume": null}, {"date": "1994-12-27", "close": 0.73836639, "volume": null}, {"date": "1994-12-28", "close": 0.73836639, "volume": null}, {"date": "1994-12-29", "close": 0.73836639, "volume": null}, {"date": "1994-12-30", "close": 0.73836639, "volume": null}, {"date": "1995-01-02", "close": 0.73836639, "volume": null}, {"date": "1995-01-03", "close": 0.73836639, "volume": null}, {"date": "1995-01-04", "close": 0.60848180112, "volume": 2630.0}, {"date": "1995-01-05", "close": 0.60848180112, "volume": 7889.0}, {"date": "1995-01-06", "close": 0.6789576, "volume": null}, {"date": "1995-01-09", "close": 0.6789576, "volume": null}, {"date": "1995-01-10", "close": 0.6789576, "volume": null}, {"date": "1995-01-11", "close": 0.60848180112, "volume": 2630.0}, {"date": "1995-01-12", "close": 0.6789576, "volume": null}, {"date": "1995-01-13", "close": 0.6789576, "volume": null}, {"date": "1995-01-16", "close": 0.6789576, "volume": null}, {"date": "1995-01-17", "close": 0.6789576, "volume": null}, {"date": "1995-01-18", "close": 0.6789576, "volume": null}, {"date": "1995-01-19", "close": 0.6789576, "volume": null}, {"date": "1995-01-20", "close": 0.6789576, "volume": null}, {"date": "1995-01-23", "close": 0.6789576, "volume": null}, {"date": "1995-01-24", "close": 0.6789576, "volume": null}, {"date": "1995-01-25", "close": 0.6789576, "volume": null}, {"date": "1995-01-26", "close": 0.6789576, "volume": null}, {"date": "1995-01-27", "close": 0.6789576, "volume": null}, {"date": "1995-01-30", "close": 0.6789576, "volume": null}, {"date": "1995-01-31", "close": 0.59327315088, "volume": 14330.0}, {"date": "1995-02-01", "close": 0.59327315088, "volume": 1840.0}, {"date": "1995-02-02", "close": 0.59327315088, "volume": 260188.0}, {"date": "1995-02-03", "close": 0.59327315088, "volume": 31554.0}, {"date": "1995-02-06", "close": 0.59327315088, "volume": 6574.0}, {"date": "1995-02-07", "close": 0.59327315088, "volume": 6574.0}, {"date": "1995-02-08", "close": 0.64651191369, "volume": 11832.0}, {"date": "1995-02-09", "close": 0.66172056393, "volume": 2630.0}, {"date": "1995-02-10", "close": 0.66172056393, "volume": 657.0}, {"date": "1995-02-13", "close": 0.73836639, "volume": null}, {"date": "1995-02-14", "close": 0.64651191369, "volume": 33526.0}, {"date": "1995-02-15", "close": 0.66172056393, "volume": 2630.0}, {"date": "1995-02-16", "close": 0.6997506765, "volume": 84144.0}, {"date": "1995-02-17", "close": 0.78080124, "volume": null}, {"date": "1995-02-20", "close": 0.78080124, "volume": null}, {"date": "1995-02-21", "close": 0.78080124, "volume": null}, {"date": "1995-02-22", "close": 0.64651191369, "volume": 32869.0}, {"date": "1995-02-23", "close": 0.64651191369, "volume": 1315.0}, {"date": "1995-02-24", "close": 0.72139245, "volume": null}, {"date": "1995-02-27", "close": 0.68454202626, "volume": 1315.0}, {"date": "1995-02-28", "close": 0.68454202626, "volume": 6836.0}, {"date": "1995-03-01", "close": 0.7638273, "volume": null}, {"date": "1995-03-02", "close": 0.7638273, "volume": null}, {"date": "1995-03-03", "close": 0.7638273, "volume": null}, {"date": "1995-03-06", "close": 0.7638273, "volume": null}, {"date": "1995-03-07", "close": 0.74539360116, "volume": 2630.0}, {"date": "1995-03-08", "close": 0.72257213883, "volume": 276886.0}, {"date": "1995-03-09", "close": 0.74539360116, "volume": 8546.0}, {"date": "1995-03-10", "close": 0.7606022514, "volume": 29582.0}, {"date": "1995-03-13", "close": 0.848697, "volume": null}, {"date": "1995-03-14", "close": 0.7606022514, "volume": 657.0}, {"date": "1995-03-15", "close": 0.74539360116, "volume": 657.0}, {"date": "1995-03-16", "close": 0.74539360116, "volume": 7889.0}, {"date": "1995-03-17", "close": 0.74539360116, "volume": 657.0}, {"date": "1995-03-20", "close": 0.72257213883, "volume": 5916.0}, {"date": "1995-03-21", "close": 0.68454202626, "volume": 657.0}, {"date": "1995-03-22", "close": 0.65411623881, "volume": 5916.0}, {"date": "1995-03-23", "close": 0.72987942, "volume": null}, {"date": "1995-03-24", "close": 0.66172056393, "volume": 6574.0}, {"date": "1995-03-27", "close": 0.73836639, "volume": null}, {"date": "1995-03-28", "close": 0.73836639, "volume": null}, {"date": "1995-03-29", "close": 0.73836639, "volume": null}, {"date": "1995-03-30", "close": 0.73836639, "volume": null}, {"date": "1995-03-31", "close": 0.73836639, "volume": null}, {"date": "1995-04-03", "close": 0.73836639, "volume": null}, {"date": "1995-04-04", "close": 0.73836639, "volume": null}, {"date": "1995-04-05", "close": 0.73836639, "volume": null}, {"date": "1995-04-06", "close": 0.73836639, "volume": null}, {"date": "1995-04-07", "close": 0.73836639, "volume": null}, {"date": "1995-04-10", "close": 0.73836639, "volume": null}, {"date": "1995-04-11", "close": 0.73836639, "volume": null}, {"date": "1995-04-12", "close": 0.65411623881, "volume": 15777.0}, {"date": "1995-04-13", "close": 0.72987942, "volume": null}, {"date": "1995-04-14", "close": 0.72987942, "volume": null}, {"date": "1995-04-17", "close": 0.72987942, "volume": null}, {"date": "1995-04-18", "close": 0.72987942, "volume": null}, {"date": "1995-04-19", "close": 0.72987942, "volume": null}, {"date": "1995-04-20", "close": 0.72987942, "volume": null}, {"date": "1995-04-21", "close": 0.65411623881, "volume": 9072.0}, {"date": "1995-04-24", "close": 0.72987942, "volume": null}, {"date": "1995-04-25", "close": 0.72987942, "volume": null}, {"date": "1995-04-26", "close": 0.72987942, "volume": null}, {"date": "1995-04-27", "close": 0.72987942, "volume": null}, {"date": "1995-04-28", "close": 0.72987942, "volume": null}, {"date": "1995-05-01", "close": 0.72987942, "volume": null}, {"date": "1995-05-02", "close": 0.64651191369, "volume": 3944.0}, {"date": "1995-05-03", "close": 0.68454202626, "volume": 13147.0}, {"date": "1995-05-04", "close": 0.68454202626, "volume": 22351.0}, {"date": "1995-05-05", "close": 0.68454202626, "volume": 11832.0}, {"date": "1995-05-08", "close": 0.68454202626, "volume": 11175.0}, {"date": "1995-05-09", "close": 0.7638273, "volume": null}, {"date": "1995-05-10", "close": 0.7638273, "volume": null}, {"date": "1995-05-11", "close": 0.7638273, "volume": null}, {"date": "1995-05-12", "close": 0.7638273, "volume": null}, {"date": "1995-05-15", "close": 0.7638273, "volume": null}, {"date": "1995-05-16", "close": 0.7638273, "volume": null}, {"date": "1995-05-17", "close": 0.68454202626, "volume": 2630.0}, {"date": "1995-05-18", "close": 0.66933337602, "volume": 8546.0}, {"date": "1995-05-19", "close": 0.66933337602, "volume": 32869.0}, {"date": "1995-05-22", "close": 0.66933337602, "volume": 7231.0}, {"date": "1995-05-23", "close": 0.72257213883, "volume": 82829.0}, {"date": "1995-05-24", "close": 0.72257213883, "volume": 6574.0}, {"date": "1995-05-25", "close": 0.69214635138, "volume": 18407.0}, {"date": "1995-05-26", "close": 0.77231427, "volume": null}, {"date": "1995-05-29", "close": 0.69214635138, "volume": 5916.0}, {"date": "1995-05-30", "close": 0.72257213883, "volume": 657.0}, {"date": "1995-05-31", "close": 0.72257213883, "volume": 3944.0}, {"date": "1995-06-01", "close": 0.7606022514, "volume": 11175.0}, {"date": "1995-06-02", "close": 0.848697, "volume": null}, {"date": "1995-06-05", "close": 0.7606022514, "volume": 3944.0}, {"date": "1995-06-06", "close": 0.7606022514, "volume": 3944.0}, {"date": "1995-06-07", "close": 0.848697, "volume": null}, {"date": "1995-06-08", "close": 0.72257213883, "volume": 11832.0}, {"date": "1995-06-09", "close": 0.80626215, "volume": null}, {"date": "1995-06-12", "close": 0.80626215, "volume": null}, {"date": "1995-06-13", "close": 0.72257213883, "volume": 14857.0}, {"date": "1995-06-14", "close": 0.72257213883, "volume": 85458.0}, {"date": "1995-06-15", "close": 0.71496781371, "volume": 5259.0}, {"date": "1995-06-16", "close": 0.68454202626, "volume": 139363.0}, {"date": "1995-06-19", "close": 0.68454202626, "volume": 13147.0}, {"date": "1995-06-20", "close": 0.68454202626, "volume": 6574.0}, {"date": "1995-06-21", "close": 0.7638273, "volume": null}, {"date": "1995-06-22", "close": 0.7638273, "volume": null}, {"date": "1995-06-23", "close": 0.72257213883, "volume": 9204.0}, {"date": "1995-06-26", "close": 0.80626215, "volume": null}, {"date": "1995-06-27", "close": 0.80626215, "volume": null}, {"date": "1995-06-28", "close": 0.80626215, "volume": null}, {"date": "1995-06-29", "close": 0.80626215, "volume": null}, {"date": "1995-06-30", "close": 0.72257213883, "volume": 9204.0}, {"date": "1995-07-03", "close": 0.80626215, "volume": null}, {"date": "1995-07-04", "close": 0.80626215, "volume": null}, {"date": "1995-07-05", "close": 0.80626215, "volume": null}, {"date": "1995-07-06", "close": 0.64651191369, "volume": 2630.0}, {"date": "1995-07-07", "close": 0.64651191369, "volume": 2630.0}, {"date": "1995-07-10", "close": 0.72139245, "volume": null}, {"date": "1995-07-11", "close": 0.64651191369, "volume": 3944.0}, {"date": "1995-07-12", "close": 0.60848180112, "volume": 6048.0}, {"date": "1995-07-13", "close": 0.68454202626, "volume": 55876.0}, {"date": "1995-07-14", "close": 0.72257213883, "volume": 11175.0}, {"date": "1995-07-17", "close": 0.72257213883, "volume": 34183.0}, {"date": "1995-07-18", "close": 0.72257213883, "volume": 6574.0}, {"date": "1995-07-19", "close": 0.80626215, "volume": null}, {"date": "1995-07-20", "close": 0.70736348859, "volume": 1315.0}, {"date": "1995-07-21", "close": 0.78928821, "volume": null}, {"date": "1995-07-24", "close": 0.68454202626, "volume": 3287.0}, {"date": "1995-07-25", "close": 0.68454202626, "volume": 5259.0}, {"date": "1995-07-26", "close": 0.64651191369, "volume": 26294.0}, {"date": "1995-07-27", "close": 0.64651191369, "volume": 328687.0}, {"date": "1995-07-28", "close": 0.72139245, "volume": null}, {"date": "1995-07-31", "close": 0.64651191369, "volume": 5259.0}, {"date": "1995-08-01", "close": 0.61608612624, "volume": 4601.0}, {"date": "1995-08-02", "close": 0.68744457, "volume": null}, {"date": "1995-08-03", "close": 0.64651191369, "volume": 2630.0}, {"date": "1995-08-04", "close": 0.64651191369, "volume": 1227186.0}, {"date": "1995-08-07", "close": 0.72139245, "volume": null}, {"date": "1995-08-08", "close": 0.70736348859, "volume": 52590.0}, {"date": "1995-08-09", "close": 0.72257213883, "volume": 50618.0}, {"date": "1995-08-10", "close": 0.80626215, "volume": null}, {"date": "1995-08-11", "close": 0.74539360116, "volume": 26294.0}, {"date": "1995-08-14", "close": 0.74539360116, "volume": 132789.0}, {"date": "1995-08-15", "close": 0.7606022514, "volume": 44044.0}, {"date": "1995-08-16", "close": 0.7606022514, "volume": 39443.0}, {"date": "1995-08-17", "close": 0.74539360116, "volume": 1972.0}, {"date": "1995-08-18", "close": 0.68454202626, "volume": 34183.0}, {"date": "1995-08-21", "close": 0.72257213883, "volume": 55220.0}, {"date": "1995-08-22", "close": 0.7606022514, "volume": 42072.0}, {"date": "1995-08-23", "close": 0.7606022514, "volume": 62451.0}, {"date": "1995-08-24", "close": 0.7606022514, "volume": 304364.0}, {"date": "1995-08-25", "close": 0.91272270168, "volume": 99920.0}, {"date": "1995-08-28", "close": 0.94314848913, "volume": 56008.0}, {"date": "1995-08-29", "close": 0.95075281425, "volume": 101893.0}, {"date": "1995-08-30", "close": 0.97357427658, "volume": 21168.0}, {"date": "1995-08-31", "close": 0.96596146449, "volume": 17486.0}, {"date": "1995-09-01", "close": 0.89751405144, "volume": 30239.0}, {"date": "1995-09-04", "close": 0.85948393887, "volume": 9204.0}, {"date": "1995-09-05", "close": 0.85187112678, "volume": 19590.0}, {"date": "1995-09-06", "close": 0.85187112678, "volume": 13147.0}, {"date": "1995-09-07", "close": 0.87469258911, "volume": 24981.0}, {"date": "1995-09-08", "close": 0.97600155, "volume": null}, {"date": "1995-09-11", "close": 0.97600155, "volume": null}, {"date": "1995-09-12", "close": 0.97600155, "volume": null}, {"date": "1995-09-13", "close": 0.85187112678, "volume": 13805.0}, {"date": "1995-09-14", "close": 0.95054064, "volume": null}, {"date": "1995-09-15", "close": 0.88990123935, "volume": 1315.0}, {"date": "1995-09-18", "close": 0.88990123935, "volume": 36813.0}, {"date": "1995-09-19", "close": 0.88990123935, "volume": 5653.0}, {"date": "1995-09-20", "close": 0.88990123935, "volume": 17355.0}, {"date": "1995-09-21", "close": 0.99297549, "volume": null}, {"date": "1995-09-22", "close": 0.84426680166, "volume": 13147.0}, {"date": "1995-09-25", "close": 0.84426680166, "volume": 13147.0}, {"date": "1995-09-26", "close": 0.84426680166, "volume": 8941.0}, {"date": "1995-09-27", "close": 0.94205367, "volume": null}, {"date": "1995-09-28", "close": 0.94205367, "volume": null}, {"date": "1995-09-29", "close": 0.84426680166, "volume": 4338.0}, {"date": "1995-10-02", "close": 0.94205367, "volume": null}, {"date": "1995-10-03", "close": 0.94205367, "volume": null}, {"date": "1995-10-04", "close": 0.94205367, "volume": null}, {"date": "1995-10-05", "close": 0.94205367, "volume": null}, {"date": "1995-10-06", "close": 0.83666247654, "volume": 2630.0}, {"date": "1995-10-09", "close": 0.9335667, "volume": null}, {"date": "1995-10-10", "close": 0.9335667, "volume": null}, {"date": "1995-10-11", "close": 0.9335667, "volume": null}, {"date": "1995-10-12", "close": 0.72257213883, "volume": 1972.0}, {"date": "1995-10-13", "close": 0.81384101421, "volume": 263.0}, {"date": "1995-10-16", "close": 0.8214538263, "volume": 39311.0}, {"date": "1995-10-17", "close": 0.8214538263, "volume": 12227.0}, {"date": "1995-10-18", "close": 0.8214538263, "volume": 3550.0}, {"date": "1995-10-19", "close": 0.79863236397, "volume": 21036.0}, {"date": "1995-10-20", "close": 0.89113185, "volume": null}, {"date": "1995-10-23", "close": 0.81384101421, "volume": 5259.0}, {"date": "1995-10-24", "close": 0.90810579, "volume": null}, {"date": "1995-10-25", "close": 0.8214538263, "volume": 237312.0}, {"date": "1995-10-26", "close": 0.77581090164, "volume": 6574.0}, {"date": "1995-10-27", "close": 0.86567094, "volume": null}, {"date": "1995-10-30", "close": 0.86567094, "volume": null}, {"date": "1995-10-31", "close": 0.78342371373, "volume": 46016.0}, {"date": "1995-11-01", "close": 0.8214538263, "volume": 161583.0}, {"date": "1995-11-02", "close": 0.8214538263, "volume": 1315.0}, {"date": "1995-11-03", "close": 0.87469258911, "volume": 1446.0}, {"date": "1995-11-06", "close": 0.88229691423, "volume": 258348.0}, {"date": "1995-11-07", "close": 0.88229691423, "volume": 3944.0}, {"date": "1995-11-08", "close": 0.88229691423, "volume": 132.0}, {"date": "1995-11-09", "close": 0.98448852, "volume": null}, {"date": "1995-11-10", "close": 0.91272270168, "volume": 5259.0}, {"date": "1995-11-13", "close": 0.91272270168, "volume": 657.0}, {"date": "1995-11-14", "close": 0.92793135192, "volume": 15382.0}, {"date": "1995-11-15", "close": 0.93554416401, "volume": 5259.0}, {"date": "1995-11-16", "close": 0.91272270168, "volume": 36813.0}, {"date": "1995-11-17", "close": 0.91272270168, "volume": 4601.0}, {"date": "1995-11-20", "close": 0.91272270168, "volume": 22351.0}, {"date": "1995-11-21", "close": 0.91272270168, "volume": 1972.0}, {"date": "1995-11-22", "close": 0.88990123935, "volume": 3944.0}, {"date": "1995-11-23", "close": 0.99297549, "volume": null}, {"date": "1995-11-24", "close": 0.88229691423, "volume": 1315.0}, {"date": "1995-11-27", "close": 0.98448852, "volume": null}, {"date": "1995-11-28", "close": 0.98448852, "volume": null}, {"date": "1995-11-29", "close": 0.85187112678, "volume": 9204.0}, {"date": "1995-11-30", "close": 0.85187112678, "volume": 11175.0}, {"date": "1995-12-01", "close": 0.91272270168, "volume": 31160.0}, {"date": "1995-12-04", "close": 0.91272270168, "volume": 7363.0}, {"date": "1995-12-05", "close": 1.0184364, "volume": null}, {"date": "1995-12-06", "close": 0.87469258911, "volume": 31554.0}, {"date": "1995-12-07", "close": 0.97600155, "volume": null}, {"date": "1995-12-08", "close": 0.87469258911, "volume": 1972.0}, {"date": "1995-12-11", "close": 0.97600155, "volume": null}, {"date": "1995-12-12", "close": 0.83666247654, "volume": 7231.0}, {"date": "1995-12-13", "close": 0.83666247654, "volume": 6574.0}, {"date": "1995-12-14", "close": 0.83666247654, "volume": 3944.0}, {"date": "1995-12-15", "close": 0.83666247654, "volume": 1315.0}, {"date": "1995-12-18", "close": 0.79863236397, "volume": 1315.0}, {"date": "1995-12-19", "close": 0.89113185, "volume": null}, {"date": "1995-12-20", "close": 0.83666247654, "volume": 8677.0}, {"date": "1995-12-21", "close": 0.82905815142, "volume": 1052.0}, {"date": "1995-12-22", "close": 0.83666247654, "volume": 10781.0}, {"date": "1995-12-25", "close": 0.9335667, "volume": null}, {"date": "1995-12-26", "close": 0.9335667, "volume": null}, {"date": "1995-12-27", "close": 0.87469258911, "volume": 14462.0}, {"date": "1995-12-28", "close": 0.87469258911, "volume": 13147.0}, {"date": "1995-12-29", "close": 0.97600155, "volume": null}, {"date": "1996-01-01", "close": 0.97600155, "volume": null}, {"date": "1996-01-02", "close": 0.97600155, "volume": null}, {"date": "1996-01-03", "close": 0.87469258911, "volume": 25243.0}, {"date": "1996-01-04", "close": 0.97600155, "volume": null}, {"date": "1996-01-05", "close": 0.97600155, "volume": null}, {"date": "1996-01-08", "close": 0.97600155, "volume": null}, {"date": "1996-01-09", "close": 0.87469258911, "volume": 7889.0}, {"date": "1996-01-10", "close": 0.97600155, "volume": null}, {"date": "1996-01-11", "close": 0.85187112678, "volume": 2103.0}, {"date": "1996-01-12", "close": 0.83666247654, "volume": 10518.0}, {"date": "1996-01-15", "close": 0.83666247654, "volume": 17223.0}, {"date": "1996-01-16", "close": 0.8214538263, "volume": 15777.0}, {"date": "1996-01-17", "close": 0.8214538263, "volume": 8677.0}, {"date": "1996-01-18", "close": 0.8214538263, "volume": 10649.0}, {"date": "1996-01-19", "close": 0.80623668909, "volume": 23008.0}, {"date": "1996-01-22", "close": 0.89961882, "volume": null}, {"date": "1996-01-23", "close": 0.80623668909, "volume": 25506.0}, {"date": "1996-01-24", "close": 0.8214538263, "volume": 8546.0}, {"date": "1996-01-25", "close": 0.91659276, "volume": null}, {"date": "1996-01-26", "close": 0.91659276, "volume": null}, {"date": "1996-01-29", "close": 0.87469258911, "volume": 60479.0}, {"date": "1996-01-30", "close": 0.84426680166, "volume": 69682.0}, {"date": "1996-01-31", "close": 0.87469258911, "volume": 920.0}, {"date": "1996-02-01", "close": 0.87469258911, "volume": 29187.0}, {"date": "1996-02-02", "close": 0.89751405144, "volume": 72706.0}, {"date": "1996-02-05", "close": 0.89751405144, "volume": 67052.0}, {"date": "1996-02-06", "close": 0.91272270168, "volume": 115172.0}, {"date": "1996-02-07", "close": 1.00399157706, "volume": 157770.0}, {"date": "1996-02-08", "close": 1.02681303939, "volume": 105575.0}, {"date": "1996-02-09", "close": 1.01920871427, "volume": 44307.0}, {"date": "1996-02-12", "close": 1.01160438915, "volume": 31554.0}, {"date": "1996-02-13", "close": 0.9811786017, "volume": 19195.0}, {"date": "1996-02-14", "close": 0.98878292682, "volume": 41546.0}, {"date": "1996-02-15", "close": 0.98878292682, "volume": 12752.0}, {"date": "1996-02-16", "close": 0.95835713937, "volume": 29714.0}, {"date": "1996-02-19", "close": 0.95075281425, "volume": 6574.0}, {"date": "1996-02-20", "close": 0.95835713937, "volume": 22613.0}, {"date": "1996-02-21", "close": 0.95075281425, "volume": 5785.0}, {"date": "1996-02-22", "close": 0.95075281425, "volume": 23403.0}, {"date": "1996-02-23", "close": 0.98878292682, "volume": 126348.0}, {"date": "1996-02-26", "close": 0.97357427658, "volume": 22088.0}, {"date": "1996-02-27", "close": 0.9203270268, "volume": 29845.0}, {"date": "1996-02-28", "close": 0.95075281425, "volume": 26952.0}, {"date": "1996-02-29", "close": 0.98878292682, "volume": 17092.0}, {"date": "1996-03-01", "close": 0.98878292682, "volume": 11832.0}, {"date": "1996-03-04", "close": 0.95075281425, "volume": 111096.0}, {"date": "1996-03-05", "close": 0.98878292682, "volume": 21168.0}, {"date": "1996-03-06", "close": 0.96596146449, "volume": 7889.0}, {"date": "1996-03-07", "close": 0.98878292682, "volume": 21036.0}, {"date": "1996-03-08", "close": 0.95075281425, "volume": 28794.0}, {"date": "1996-03-11", "close": 1.06087125, "volume": null}, {"date": "1996-03-12", "close": 0.96596146449, "volume": 16172.0}, {"date": "1996-03-13", "close": 1.07784519, "volume": null}, {"date": "1996-03-14", "close": 1.07784519, "volume": null}, {"date": "1996-03-15", "close": 0.96596146449, "volume": 2630.0}, {"date": "1996-03-18", "close": 0.96596146449, "volume": 5259.0}, {"date": "1996-03-19", "close": 0.95075281425, "volume": 10387.0}, {"date": "1996-03-20", "close": 0.92793135192, "volume": 3287.0}, {"date": "1996-03-21", "close": 0.94314848913, "volume": 132.0}, {"date": "1996-03-22", "close": 0.94314848913, "volume": 13147.0}, {"date": "1996-03-25", "close": 0.94314848913, "volume": 132.0}, {"date": "1996-03-26", "close": 0.93554416401, "volume": 85458.0}, {"date": "1996-03-27", "close": 1.04389731, "volume": null}, {"date": "1996-03-28", "close": 0.9203270268, "volume": 11832.0}, {"date": "1996-03-29", "close": 1.02692337, "volume": null}, {"date": "1996-04-01", "close": 1.02692337, "volume": null}, {"date": "1996-04-02", "close": 1.02692337, "volume": null}, {"date": "1996-04-03", "close": 0.87469258911, "volume": 4208.0}, {"date": "1996-04-04", "close": 0.97600155, "volume": null}, {"date": "1996-04-05", "close": 0.97600155, "volume": null}, {"date": "1996-04-08", "close": 0.97600155, "volume": null}, {"date": "1996-04-09", "close": 0.97600155, "volume": null}, {"date": "1996-04-10", "close": 0.97600155, "volume": null}, {"date": "1996-04-11", "close": 0.91272270168, "volume": 25506.0}, {"date": "1996-04-12", "close": 0.9203270268, "volume": 116618.0}, {"date": "1996-04-15", "close": 0.95075281425, "volume": 1315.0}, {"date": "1996-04-16", "close": 0.95075281425, "volume": 64422.0}, {"date": "1996-04-17", "close": 0.95075281425, "volume": 53378.0}, {"date": "1996-04-18", "close": 0.92793135192, "volume": 3944.0}, {"date": "1996-04-19", "close": 0.91272270168, "volume": 197212.0}, {"date": "1996-04-22", "close": 0.91272270168, "volume": 34183.0}, {"date": "1996-04-23", "close": 0.95075281425, "volume": 41021.0}, {"date": "1996-04-24", "close": 0.97357427658, "volume": 43387.0}, {"date": "1996-04-25", "close": 1.08633216, "volume": null}, {"date": "1996-04-26", "close": 0.95075281425, "volume": 159085.0}, {"date": "1996-04-29", "close": 0.98878292682, "volume": 1620426.0}, {"date": "1996-04-30", "close": 0.99638725194, "volume": 1151718.0}, {"date": "1996-05-01", "close": 0.99638725194, "volume": 59164.0}, {"date": "1996-05-02", "close": 1.01160438915, "volume": 64949.0}, {"date": "1996-05-03", "close": 1.02681303939, "volume": 19721.0}, {"date": "1996-05-06", "close": 1.05723882684, "volume": 771100.0}, {"date": "1996-05-07", "close": 1.0800518022, "volume": 113331.0}, {"date": "1996-05-08", "close": 1.1409033771, "volume": 203260.0}, {"date": "1996-05-09", "close": 1.10287326453, "volume": 102813.0}, {"date": "1996-05-10", "close": 1.08766461429, "volume": 40100.0}, {"date": "1996-05-13", "close": 1.08766461429, "volume": 22351.0}, {"date": "1996-05-14", "close": 1.12569472686, "volume": 93347.0}, {"date": "1996-05-15", "close": 1.1409033771, "volume": 53642.0}, {"date": "1996-05-16", "close": 1.1409033771, "volume": 90191.0}, {"date": "1996-05-17", "close": 1.1409033771, "volume": 73626.0}, {"date": "1996-05-20", "close": 1.11047758965, "volume": 3944.0}, {"date": "1996-05-21", "close": 1.17893348967, "volume": 282671.0}, {"date": "1996-05-22", "close": 1.33105393995, "volume": 127136.0}, {"date": "1996-05-23", "close": 1.41471849021, "volume": 135287.0}, {"date": "1996-05-24", "close": 1.36908405252, "volume": 38523.0}, {"date": "1996-05-27", "close": 1.29302382738, "volume": 63634.0}, {"date": "1996-05-28", "close": 1.33105393995, "volume": 48382.0}, {"date": "1996-05-29", "close": 1.29302382738, "volume": 32343.0}, {"date": "1996-05-30", "close": 1.29302382738, "volume": 51801.0}, {"date": "1996-05-31", "close": 1.27020236505, "volume": 31948.0}, {"date": "1996-06-03", "close": 1.27781517714, "volume": 6574.0}, {"date": "1996-06-04", "close": 1.25499371481, "volume": 12227.0}, {"date": "1996-06-05", "close": 1.21696360224, "volume": 13279.0}, {"date": "1996-06-06", "close": 1.18653781479, "volume": 40757.0}, {"date": "1996-06-07", "close": 1.21696360224, "volume": 9729.0}, {"date": "1996-06-10", "close": 1.3579152, "volume": null}, {"date": "1996-06-11", "close": 1.18653781479, "volume": 15252.0}, {"date": "1996-06-12", "close": 1.19414213991, "volume": 32080.0}, {"date": "1996-06-13", "close": 1.19414213991, "volume": 18670.0}, {"date": "1996-06-14", "close": 1.33245429, "volume": null}, {"date": "1996-06-17", "close": 1.19414213991, "volume": 22351.0}, {"date": "1996-06-18", "close": 1.25499371481, "volume": 11701.0}, {"date": "1996-06-19", "close": 1.25499371481, "volume": 26689.0}, {"date": "1996-06-20", "close": 1.30823247762, "volume": 15382.0}, {"date": "1996-06-21", "close": 1.30823247762, "volume": 6836.0}, {"date": "1996-06-24", "close": 1.30823247762, "volume": 77571.0}, {"date": "1996-06-25", "close": 1.27781517714, "volume": 43256.0}, {"date": "1996-06-26", "close": 1.28541950226, "volume": 14199.0}, {"date": "1996-06-27", "close": 1.25499371481, "volume": 7363.0}, {"date": "1996-06-28", "close": 1.19414213991, "volume": 34710.0}, {"date": "1996-07-01", "close": 1.19414213991, "volume": 18670.0}, {"date": "1996-07-02", "close": 1.25499371481, "volume": 1840.0}, {"date": "1996-07-03", "close": 1.25499371481, "volume": 4076.0}, {"date": "1996-07-04", "close": 1.23217225248, "volume": 5916.0}, {"date": "1996-07-05", "close": 1.21696360224, "volume": 14462.0}, {"date": "1996-07-08", "close": 1.15611202734, "volume": 17750.0}, {"date": "1996-07-09", "close": 1.18653781479, "volume": 14462.0}, {"date": "1996-07-10", "close": 1.19414213991, "volume": 24323.0}, {"date": "1996-07-11", "close": 1.15611202734, "volume": 28399.0}, {"date": "1996-07-12", "close": 1.12569472686, "volume": 15908.0}, {"date": "1996-07-15", "close": 0.98878292682, "volume": 30370.0}, {"date": "1996-07-16", "close": 0.90511837656, "volume": 24981.0}, {"date": "1996-07-17", "close": 0.98878292682, "volume": 24981.0}, {"date": "1996-07-18", "close": 1.13329905198, "volume": 40231.0}, {"date": "1996-07-19", "close": 1.13329905198, "volume": 40100.0}, {"date": "1996-07-22", "close": 1.12569472686, "volume": 1315.0}, {"date": "1996-07-23", "close": 1.06484315196, "volume": 21693.0}, {"date": "1996-07-24", "close": 1.1881758, "volume": null}, {"date": "1996-07-25", "close": 1.02681303939, "volume": 19721.0}, {"date": "1996-07-26", "close": 1.06484315196, "volume": 14199.0}, {"date": "1996-07-29", "close": 1.08766461429, "volume": 11701.0}, {"date": "1996-07-30", "close": 1.07244747708, "volume": 7889.0}, {"date": "1996-07-31", "close": 1.08766461429, "volume": 31554.0}, {"date": "1996-08-01", "close": 1.06484315196, "volume": 2630.0}, {"date": "1996-08-02", "close": 1.1881758, "volume": null}, {"date": "1996-08-05", "close": 1.07244747708, "volume": 14594.0}, {"date": "1996-08-06", "close": 1.06484315196, "volume": 132.0}, {"date": "1996-08-07", "close": 1.07244747708, "volume": 13147.0}, {"date": "1996-08-08", "close": 1.07244747708, "volume": 2103.0}, {"date": "1996-08-09", "close": 1.07244747708, "volume": 37076.0}, {"date": "1996-08-12", "close": 1.07244747708, "volume": 14067.0}, {"date": "1996-08-13", "close": 1.06484315196, "volume": 84933.0}, {"date": "1996-08-14", "close": 1.08766461429, "volume": 920.0}, {"date": "1996-08-15", "close": 1.08766461429, "volume": 1972.0}, {"date": "1996-08-16", "close": 1.10287326453, "volume": 11832.0}, {"date": "1996-08-19", "close": 1.21696360224, "volume": 12096.0}, {"date": "1996-08-20", "close": 1.28541950226, "volume": 82172.0}, {"date": "1996-08-21", "close": 1.29302382738, "volume": 8414.0}, {"date": "1996-08-22", "close": 1.29302382738, "volume": 14462.0}, {"date": "1996-08-23", "close": 1.23217225248, "volume": 9334.0}, {"date": "1996-08-26", "close": 1.25499371481, "volume": 16829.0}, {"date": "1996-08-27", "close": 1.21696360224, "volume": 23666.0}, {"date": "1996-08-28", "close": 1.21696360224, "volume": 17750.0}, {"date": "1996-08-29", "close": 1.3579152, "volume": null}, {"date": "1996-08-30", "close": 1.21696360224, "volume": 11175.0}, {"date": "1996-09-02", "close": 1.17893348967, "volume": 85590.0}, {"date": "1996-09-03", "close": 1.21696360224, "volume": 17092.0}, {"date": "1996-09-04", "close": 1.3579152, "volume": null}, {"date": "1996-09-05", "close": 1.21696360224, "volume": 3681.0}, {"date": "1996-09-06", "close": 1.17893348967, "volume": 26294.0}, {"date": "1996-09-09", "close": 1.17893348967, "volume": 3944.0}, {"date": "1996-09-10", "close": 1.17893348967, "volume": 7363.0}, {"date": "1996-09-11", "close": 1.17893348967, "volume": 9861.0}, {"date": "1996-09-12", "close": 1.1409033771, "volume": 15777.0}, {"date": "1996-09-13", "close": 1.11808191477, "volume": 3287.0}, {"date": "1996-09-16", "close": 1.13329905198, "volume": 19853.0}, {"date": "1996-09-17", "close": 1.14850770222, "volume": 26294.0}, {"date": "1996-09-18", "close": 1.14850770222, "volume": 6048.0}, {"date": "1996-09-19", "close": 1.11808191477, "volume": 6574.0}, {"date": "1996-09-20", "close": 1.11808191477, "volume": 382460.0}, {"date": "1996-09-23", "close": 1.10287326453, "volume": 2630.0}, {"date": "1996-09-24", "close": 1.10287326453, "volume": 21036.0}, {"date": "1996-09-25", "close": 1.0800518022, "volume": 6574.0}, {"date": "1996-09-26", "close": 1.08766461429, "volume": 14725.0}, {"date": "1996-09-27", "close": 1.08766461429, "volume": 1315.0}, {"date": "1996-09-30", "close": 1.21363671, "volume": null}, {"date": "1996-10-01", "close": 1.12569472686, "volume": 13147.0}, {"date": "1996-10-02", "close": 1.09526893941, "volume": 24981.0}, {"date": "1996-10-03", "close": 1.1409033771, "volume": 19984.0}, {"date": "1996-10-04", "close": 1.15611202734, "volume": 52590.0}, {"date": "1996-10-07", "close": 1.15611202734, "volume": 8546.0}, {"date": "1996-10-08", "close": 1.17132916455, "volume": 22219.0}, {"date": "1996-10-09", "close": 1.1409033771, "volume": 7231.0}, {"date": "1996-10-10", "close": 1.2730455, "volume": null}, {"date": "1996-10-11", "close": 1.17132916455, "volume": 2630.0}, {"date": "1996-10-14", "close": 1.1409033771, "volume": 13147.0}, {"date": "1996-10-15", "close": 1.1409033771, "volume": 27216.0}, {"date": "1996-10-16", "close": 1.12796923482, "volume": 1315.0}, {"date": "1996-10-17", "close": 1.11047758965, "volume": 26294.0}, {"date": "1996-10-18", "close": 1.09526893941, "volume": 13147.0}, {"date": "1996-10-21", "close": 1.11047758965, "volume": 17092.0}, {"date": "1996-10-22", "close": 1.11047758965, "volume": 4733.0}, {"date": "1996-10-23", "close": 1.06484315196, "volume": 22876.0}, {"date": "1996-10-24", "close": 1.09526893941, "volume": 18604.0}, {"date": "1996-10-25", "close": 1.22212368, "volume": null}, {"date": "1996-10-28", "close": 1.09526893941, "volume": 39443.0}, {"date": "1996-10-29", "close": 1.10287326453, "volume": 8546.0}, {"date": "1996-10-30", "close": 1.23061065, "volume": null}, {"date": "1996-10-31", "close": 1.09526893941, "volume": 24981.0}, {"date": "1996-11-01", "close": 1.09526893941, "volume": 20612.0}, {"date": "1996-11-04", "close": 1.08766461429, "volume": 13147.0}, {"date": "1996-11-05", "close": 1.04963450172, "volume": 4472.0}, {"date": "1996-11-06", "close": 1.04963450172, "volume": 14462.0}, {"date": "1996-11-07", "close": 1.08766461429, "volume": 17661.0}, {"date": "1996-11-08", "close": 1.0800518022, "volume": 28924.0}, {"date": "1996-11-11", "close": 1.05723882684, "volume": 6574.0}, {"date": "1996-11-12", "close": 1.04963450172, "volume": 9598.0}, {"date": "1996-11-13", "close": 1.02681303939, "volume": 22351.0}, {"date": "1996-11-14", "close": 0.98878292682, "volume": 22066.0}, {"date": "1996-11-15", "close": 0.98878292682, "volume": 6574.0}, {"date": "1996-11-18", "close": 1.00399157706, "volume": 19721.0}, {"date": "1996-11-19", "close": 1.01160438915, "volume": 47199.0}, {"date": "1996-11-20", "close": 1.04963450172, "volume": 73363.0}, {"date": "1996-11-21", "close": 1.02681303939, "volume": 18275.0}, {"date": "1996-11-22", "close": 1.14574095, "volume": null}, {"date": "1996-11-25", "close": 1.02681303939, "volume": 3944.0}, {"date": "1996-11-26", "close": 0.98878292682, "volume": 15777.0}, {"date": "1996-11-27", "close": 0.91272270168, "volume": 29174.0}, {"date": "1996-11-28", "close": 0.7606022514, "volume": 14506.0}, {"date": "1996-11-29", "close": 0.91272270168, "volume": 54519.0}, {"date": "1996-12-02", "close": 0.91272270168, "volume": 8590.0}, {"date": "1996-12-03", "close": 0.91272270168, "volume": 74240.0}, {"date": "1996-12-04", "close": 0.88229691423, "volume": 63765.0}, {"date": "1996-12-05", "close": 0.88990123935, "volume": 9861.0}, {"date": "1996-12-06", "close": 0.85187112678, "volume": 40100.0}, {"date": "1996-12-09", "close": 0.91272270168, "volume": 94004.0}, {"date": "1996-12-10", "close": 0.91272270168, "volume": 94662.0}, {"date": "1996-12-11", "close": 0.98878292682, "volume": 19539.0}, {"date": "1996-12-12", "close": 0.98878292682, "volume": 6574.0}, {"date": "1996-12-13", "close": 0.91272270168, "volume": 14462.0}, {"date": "1996-12-16", "close": 1.0184364, "volume": null}, {"date": "1996-12-17", "close": 0.88990123935, "volume": 15120.0}, {"date": "1996-12-18", "close": 0.8214538263, "volume": 78884.0}, {"date": "1996-12-19", "close": 0.76820657652, "volume": 19239.0}, {"date": "1996-12-20", "close": 0.84426680166, "volume": 90718.0}, {"date": "1996-12-23", "close": 0.87469258911, "volume": 36813.0}, {"date": "1996-12-24", "close": 0.97600155, "volume": null}, {"date": "1996-12-25", "close": 0.97600155, "volume": null}, {"date": "1996-12-26", "close": 0.97600155, "volume": null}, {"date": "1996-12-27", "close": 0.97600155, "volume": null}, {"date": "1996-12-30", "close": 0.86708826399, "volume": 5259.0}, {"date": "1996-12-31", "close": 0.96751458, "volume": null}, {"date": "1997-01-01", "close": 0.96751458, "volume": null}, {"date": "1997-01-02", "close": 0.96751458, "volume": null}, {"date": "1997-01-03", "close": 0.96751458, "volume": null}, {"date": "1997-01-06", "close": 0.83666247654, "volume": 26294.0}, {"date": "1997-01-07", "close": 0.85187112678, "volume": 2630.0}, {"date": "1997-01-08", "close": 0.83666247654, "volume": 1315.0}, {"date": "1997-01-09", "close": 0.83666247654, "volume": 986.0}, {"date": "1997-01-10", "close": 0.9335667, "volume": null}, {"date": "1997-01-13", "close": 0.9335667, "volume": null}, {"date": "1997-01-14", "close": 0.77581090164, "volume": 7889.0}, {"date": "1997-01-15", "close": 0.7606022514, "volume": 51534.0}, {"date": "1997-01-16", "close": 0.91272270168, "volume": 67671.0}, {"date": "1997-01-17", "close": 0.85948393887, "volume": 3946.0}, {"date": "1997-01-20", "close": 0.91272270168, "volume": 33526.0}, {"date": "1997-01-21", "close": 0.99638725194, "volume": 59012.0}, {"date": "1997-01-22", "close": 0.97357427658, "volume": 49574.0}, {"date": "1997-01-23", "close": 0.96596146449, "volume": 44044.0}, {"date": "1997-01-24", "close": 0.95075281425, "volume": 16697.0}, {"date": "1997-01-27", "close": 1.06087125, "volume": null}, {"date": "1997-01-28", "close": 0.91272270168, "volume": 55001.0}, {"date": "1997-01-29", "close": 0.91272270168, "volume": 326057.0}, {"date": "1997-01-30", "close": 0.94314848913, "volume": 99877.0}, {"date": "1997-01-31", "close": 0.95835713937, "volume": 43387.0}, {"date": "1997-02-03", "close": 0.94314848913, "volume": 47857.0}, {"date": "1997-02-04", "close": 0.94314848913, "volume": 24060.0}, {"date": "1997-02-05", "close": 0.91272270168, "volume": 15689.0}, {"date": "1997-02-06", "close": 0.91272270168, "volume": 7364.0}, {"date": "1997-02-07", "close": 0.90511837656, "volume": 42597.0}, {"date": "1997-02-10", "close": 0.94314848913, "volume": 32751.0}, {"date": "1997-02-11", "close": 0.94314848913, "volume": 14858.0}, {"date": "1997-02-12", "close": 0.98878292682, "volume": 76244.0}, {"date": "1997-02-13", "close": 1.02681303939, "volume": 64685.0}, {"date": "1997-02-14", "close": 1.02681303939, "volume": 18292.0}, {"date": "1997-02-17", "close": 1.00399157706, "volume": 11964.0}, {"date": "1997-02-18", "close": 0.98878292682, "volume": 19853.0}, {"date": "1997-02-19", "close": 0.97357427658, "volume": 61776.0}, {"date": "1997-02-20", "close": 0.9811786017, "volume": 4996.0}, {"date": "1997-02-21", "close": 0.93554416401, "volume": 17595.0}, {"date": "1997-02-24", "close": 0.95835713937, "volume": 8320.0}, {"date": "1997-02-25", "close": 0.98878292682, "volume": 26915.0}, {"date": "1997-02-26", "close": 0.95835713937, "volume": 22548.0}, {"date": "1997-02-27", "close": 0.98878292682, "volume": 3944.0}, {"date": "1997-02-28", "close": 0.9811786017, "volume": 1052.0}, {"date": "1997-03-03", "close": 0.95835713937, "volume": 7852.0}, {"date": "1997-03-04", "close": 0.93554416401, "volume": 9204.0}, {"date": "1997-03-05", "close": 0.95075281425, "volume": 27910.0}, {"date": "1997-03-06", "close": 0.95075281425, "volume": 3944.0}, {"date": "1997-03-07", "close": 0.89751405144, "volume": 28136.0}, {"date": "1997-03-10", "close": 0.91272270168, "volume": 2630.0}, {"date": "1997-03-11", "close": 0.91272270168, "volume": 3287.0}, {"date": "1997-03-12", "close": 0.87469258911, "volume": 4601.0}, {"date": "1997-03-13", "close": 0.85187112678, "volume": 33461.0}, {"date": "1997-03-14", "close": 0.82905815142, "volume": 7889.0}, {"date": "1997-03-17", "close": 0.83666247654, "volume": 17750.0}, {"date": "1997-03-18", "close": 0.9335667, "volume": null}, {"date": "1997-03-19", "close": 0.79102803885, "volume": 3330.0}, {"date": "1997-03-20", "close": 0.79102803885, "volume": 12884.0}, {"date": "1997-03-21", "close": 0.79863236397, "volume": 6574.0}, {"date": "1997-03-24", "close": 0.83666247654, "volume": 42072.0}, {"date": "1997-03-25", "close": 0.9335667, "volume": null}, {"date": "1997-03-26", "close": 0.83666247654, "volume": 33526.0}, {"date": "1997-03-27", "close": 0.87469258911, "volume": 15120.0}, {"date": "1997-03-28", "close": 0.97600155, "volume": null}, {"date": "1997-03-31", "close": 0.97600155, "volume": null}, {"date": "1997-04-01", "close": 0.85187112678, "volume": 1710.0}, {"date": "1997-04-02", "close": 0.95054064, "volume": null}, {"date": "1997-04-03", "close": 0.95054064, "volume": null}, {"date": "1997-04-04", "close": 0.95054064, "volume": null}, {"date": "1997-04-07", "close": 0.79102803885, "volume": 63765.0}, {"date": "1997-04-08", "close": 0.79102803885, "volume": 13563.0}, {"date": "1997-04-09", "close": 0.79102803885, "volume": 16501.0}, {"date": "1997-04-10", "close": 0.79102803885, "volume": 13147.0}, {"date": "1997-04-11", "close": 0.79102803885, "volume": 11832.0}, {"date": "1997-04-14", "close": 0.88264488, "volume": null}, {"date": "1997-04-15", "close": 0.88264488, "volume": null}, {"date": "1997-04-16", "close": 0.85187112678, "volume": 2630.0}, {"date": "1997-04-17", "close": 0.85187112678, "volume": 4601.0}, {"date": "1997-04-18", "close": 0.95054064, "volume": null}, {"date": "1997-04-21", "close": 0.85187112678, "volume": 11832.0}, {"date": "1997-04-22", "close": 0.85187112678, "volume": 1582.0}, {"date": "1997-04-23", "close": 0.78342371373, "volume": 13147.0}, {"date": "1997-04-24", "close": 0.77581090164, "volume": 28924.0}, {"date": "1997-04-25", "close": 0.86567094, "volume": null}, {"date": "1997-04-28", "close": 0.79102803885, "volume": 28662.0}, {"date": "1997-04-29", "close": 0.79863236397, "volume": 52590.0}, {"date": "1997-04-30", "close": 0.77581090164, "volume": 7889.0}, {"date": "1997-05-01", "close": 0.78342371373, "volume": 51275.0}, {"date": "1997-05-02", "close": 0.76820657652, "volume": 103865.0}, {"date": "1997-05-05", "close": 0.79863236397, "volume": 200587.0}, {"date": "1997-05-06", "close": 0.7796130642, "volume": 233543.0}, {"date": "1997-05-07", "close": 0.73778078907, "volume": 152513.0}, {"date": "1997-05-08", "close": 0.72257213883, "volume": 33399.0}, {"date": "1997-05-09", "close": 0.6997506765, "volume": 61136.0}, {"date": "1997-05-12", "close": 0.73778078907, "volume": 69025.0}, {"date": "1997-05-13", "close": 0.72257213883, "volume": 295818.0}, {"date": "1997-05-14", "close": 0.72257213883, "volume": 3944.0}, {"date": "1997-05-15", "close": 0.72257213883, "volume": 29450.0}, {"date": "1997-05-16", "close": 0.72257213883, "volume": 1379086.0}, {"date": "1997-05-19", "close": 0.70736348859, "volume": 19984.0}, {"date": "1997-05-20", "close": 0.70736348859, "volume": 210360.0}, {"date": "1997-05-21", "close": 0.78928821, "volume": null}, {"date": "1997-05-22", "close": 0.70736348859, "volume": 84515.0}, {"date": "1997-05-23", "close": 0.72257213883, "volume": 3944.0}, {"date": "1997-05-26", "close": 0.72257213883, "volume": 2630.0}, {"date": "1997-05-27", "close": 0.72257213883, "volume": 108598.0}, {"date": "1997-05-28", "close": 0.72257213883, "volume": 6574.0}, {"date": "1997-05-29", "close": 0.72257213883, "volume": 580943.0}, {"date": "1997-05-30", "close": 0.79863236397, "volume": 888550.0}, {"date": "1997-06-02", "close": 0.85187112678, "volume": 57849.0}, {"date": "1997-06-03", "close": 0.79863236397, "volume": 17092.0}, {"date": "1997-06-04", "close": 0.80623668909, "volume": 14462.0}, {"date": "1997-06-05", "close": 0.80623668909, "volume": 263.0}, {"date": "1997-06-06", "close": 0.79863236397, "volume": 10518.0}, {"date": "1997-06-09", "close": 0.89113185, "volume": null}, {"date": "1997-06-10", "close": 0.80623668909, "volume": 15777.0}, {"date": "1997-06-11", "close": 0.86708826399, "volume": 71171.0}, {"date": "1997-06-12", "close": 0.86708826399, "volume": 5259.0}, {"date": "1997-06-13", "close": 0.96751458, "volume": null}, {"date": "1997-06-16", "close": 0.85948393887, "volume": 34205.0}, {"date": "1997-06-17", "close": 0.79863236397, "volume": 24323.0}, {"date": "1997-06-18", "close": 0.83666247654, "volume": 13147.0}, {"date": "1997-06-19", "close": 0.9335667, "volume": null}, {"date": "1997-06-20", "close": 0.79863236397, "volume": 21693.0}, {"date": "1997-06-23", "close": 0.79863236397, "volume": 11832.0}, {"date": "1997-06-24", "close": 0.72257213883, "volume": 67052.0}, {"date": "1997-06-25", "close": 0.73017646395, "volume": 26294.0}, {"date": "1997-06-26", "close": 0.7606022514, "volume": 27938.0}, {"date": "1997-06-27", "close": 0.74539360116, "volume": 19129.0}, {"date": "1997-06-30", "close": 0.73017646395, "volume": 106758.0}, {"date": "1997-07-01", "close": 0.73017646395, "volume": 2630.0}, {"date": "1997-07-02", "close": 0.73778078907, "volume": 21036.0}, {"date": "1997-07-03", "close": 0.77581090164, "volume": 12139.0}, {"date": "1997-07-04", "close": 0.77581090164, "volume": 28924.0}, {"date": "1997-07-07", "close": 0.77581090164, "volume": 61267.0}, {"date": "1997-07-08", "close": 0.86567094, "volume": null}, {"date": "1997-07-09", "close": 0.76820657652, "volume": 51275.0}, {"date": "1997-07-10", "close": 0.7606022514, "volume": 10541.0}, {"date": "1997-07-11", "close": 0.77581090164, "volume": 71895.0}, {"date": "1997-07-14", "close": 0.77581090164, "volume": 59164.0}, {"date": "1997-07-15", "close": 0.7606022514, "volume": 18407.0}, {"date": "1997-07-16", "close": 0.77581090164, "volume": 657.0}, {"date": "1997-07-17", "close": 0.86567094, "volume": null}, {"date": "1997-07-18", "close": 0.77581090164, "volume": 49960.0}, {"date": "1997-07-21", "close": 0.7606022514, "volume": 4952.0}, {"date": "1997-07-22", "close": 0.7606022514, "volume": 7889.0}, {"date": "1997-07-23", "close": 0.7606022514, "volume": 19590.0}, {"date": "1997-07-24", "close": 0.73017646395, "volume": 39443.0}, {"date": "1997-07-25", "close": 0.77581090164, "volume": 77767.0}, {"date": "1997-07-28", "close": 0.73778078907, "volume": 13147.0}, {"date": "1997-07-29", "close": 0.7606022514, "volume": 18407.0}, {"date": "1997-07-30", "close": 0.7606022514, "volume": 4601.0}, {"date": "1997-07-31", "close": 0.73778078907, "volume": 34840.0}, {"date": "1997-08-01", "close": 0.71496781371, "volume": 97291.0}, {"date": "1997-08-04", "close": 0.71496781371, "volume": 27479.0}, {"date": "1997-08-05", "close": 0.73017646395, "volume": 31554.0}, {"date": "1997-08-06", "close": 0.70736348859, "volume": 57849.0}, {"date": "1997-08-07", "close": 0.74539360116, "volume": 59164.0}, {"date": "1997-08-08", "close": 0.73778078907, "volume": 13147.0}, {"date": "1997-08-11", "close": 0.72257213883, "volume": 12359.0}, {"date": "1997-08-12", "close": 0.71496781371, "volume": 75642.0}, {"date": "1997-08-13", "close": 0.71496781371, "volume": 38457.0}, {"date": "1997-08-14", "close": 0.6997506765, "volume": 1315.0}, {"date": "1997-08-15", "close": 0.68454202626, "volume": 621.0}, {"date": "1997-08-18", "close": 0.68454202626, "volume": 10518.0}, {"date": "1997-08-19", "close": 0.72257213883, "volume": 32189.0}, {"date": "1997-08-20", "close": 0.6997506765, "volume": 21036.0}, {"date": "1997-08-21", "close": 0.69214635138, "volume": 5259.0}, {"date": "1997-08-22", "close": 0.6997506765, "volume": 22876.0}, {"date": "1997-08-25", "close": 0.6997506765, "volume": 23292.0}, {"date": "1997-08-26", "close": 0.6997506765, "volume": 13630.0}, {"date": "1997-08-27", "close": 0.67693770114, "volume": 3287.0}, {"date": "1997-08-28", "close": 0.64651191369, "volume": 3418.0}, {"date": "1997-08-29", "close": 0.68454202626, "volume": 241782.0}, {"date": "1997-09-01", "close": 0.64651191369, "volume": 2630.0}, {"date": "1997-09-02", "close": 0.63890758857, "volume": 13147.0}, {"date": "1997-09-03", "close": 0.65411623881, "volume": 19721.0}, {"date": "1997-09-04", "close": 0.65411623881, "volume": 5259.0}, {"date": "1997-09-05", "close": 0.63130326345, "volume": 44546.0}, {"date": "1997-09-08", "close": 0.60848180112, "volume": 88877.0}, {"date": "1997-09-09", "close": 0.60848180112, "volume": 37221.0}, {"date": "1997-09-10", "close": 0.60848180112, "volume": 159826.0}, {"date": "1997-09-11", "close": 0.58566033879, "volume": 5259.0}, {"date": "1997-09-12", "close": 0.60848180112, "volume": 22745.0}, {"date": "1997-09-15", "close": 0.6789576, "volume": null}, {"date": "1997-09-16", "close": 0.60848180112, "volume": 13542.0}, {"date": "1997-09-17", "close": 0.6789576, "volume": null}, {"date": "1997-09-18", "close": 0.58566033879, "volume": 82435.0}, {"date": "1997-09-19", "close": 0.57045168855, "volume": 81514.0}, {"date": "1997-09-22", "close": 0.57045168855, "volume": 15777.0}, {"date": "1997-09-23", "close": 0.57045168855, "volume": 20937.0}, {"date": "1997-09-24", "close": 0.53242157598, "volume": 20378.0}, {"date": "1997-09-25", "close": 0.50199578853, "volume": 14462.0}, {"date": "1997-09-26", "close": 0.53242157598, "volume": 13147.0}, {"date": "1997-09-29", "close": 0.55524303831, "volume": 68367.0}, {"date": "1997-09-30", "close": 0.56284736343, "volume": 27084.0}, {"date": "1997-10-01", "close": 0.56284736343, "volume": 5259.0}, {"date": "1997-10-02", "close": 0.56284736343, "volume": 5259.0}, {"date": "1997-10-03", "close": 0.57045168855, "volume": 104917.0}, {"date": "1997-10-06", "close": 0.63890758857, "volume": 12884.0}, {"date": "1997-10-07", "close": 0.63130326345, "volume": 4601.0}, {"date": "1997-10-08", "close": 0.70441851, "volume": null}, {"date": "1997-10-09", "close": 0.60848180112, "volume": 11832.0}, {"date": "1997-10-10", "close": 0.6789576, "volume": null}, {"date": "1997-10-13", "close": 0.6789576, "volume": null}, {"date": "1997-10-14", "close": 0.55524303831, "volume": 5259.0}, {"date": "1997-10-15", "close": 0.61954881, "volume": null}, {"date": "1997-10-16", "close": 0.56284736343, "volume": 19721.0}, {"date": "1997-10-17", "close": 0.62803578, "volume": null}, {"date": "1997-10-20", "close": 0.57045168855, "volume": 3221.0}, {"date": "1997-10-21", "close": 0.65411623881, "volume": 120901.0}, {"date": "1997-10-22", "close": 0.66933337602, "volume": 45993.0}, {"date": "1997-10-23", "close": 0.65411623881, "volume": 18407.0}, {"date": "1997-10-24", "close": 0.63890758857, "volume": 11151.0}, {"date": "1997-10-27", "close": 0.57045168855, "volume": 59397.0}, {"date": "1997-10-28", "close": 0.53242157598, "volume": 7889.0}, {"date": "1997-10-29", "close": 0.57045168855, "volume": 61136.0}, {"date": "1997-10-30", "close": 0.56284736343, "volume": 8546.0}, {"date": "1997-10-31", "close": 0.57045168855, "volume": 2630.0}, {"date": "1997-11-03", "close": 0.53242157598, "volume": 7626.0}, {"date": "1997-11-04", "close": 0.54763022622, "volume": 9204.0}, {"date": "1997-11-05", "close": 0.51721292574, "volume": 18407.0}, {"date": "1997-11-06", "close": 0.57711396, "volume": null}, {"date": "1997-11-07", "close": 0.53242157598, "volume": 73626.0}, {"date": "1997-11-10", "close": 0.49439146341, "volume": 23666.0}, {"date": "1997-11-11", "close": 0.52481725086, "volume": 7231.0}, {"date": "1997-11-12", "close": 0.58560093, "volume": null}, {"date": "1997-11-13", "close": 0.52481725086, "volume": 43387.0}, {"date": "1997-11-14", "close": 0.53242157598, "volume": 85458.0}, {"date": "1997-11-17", "close": 0.53242157598, "volume": 41786.0}, {"date": "1997-11-18", "close": 0.55524303831, "volume": 6083.0}, {"date": "1997-11-19", "close": 0.55524303831, "volume": 6574.0}, {"date": "1997-11-20", "close": 0.55524303831, "volume": 40757.0}, {"date": "1997-11-21", "close": 0.54763022622, "volume": 13937.0}, {"date": "1997-11-24", "close": 0.53242157598, "volume": 54168.0}, {"date": "1997-11-25", "close": 0.53242157598, "volume": 1121903.0}, {"date": "1997-11-26", "close": 0.53242157598, "volume": 92470.0}, {"date": "1997-11-27", "close": 0.53242157598, "volume": 9598.0}, {"date": "1997-11-28", "close": 0.52481725086, "volume": 5960.0}, {"date": "1997-12-01", "close": 0.52481725086, "volume": 6574.0}, {"date": "1997-12-02", "close": 0.52481725086, "volume": 15777.0}, {"date": "1997-12-03", "close": 0.53242157598, "volume": 16697.0}, {"date": "1997-12-04", "close": 0.52481725086, "volume": 35044.0}, {"date": "1997-12-05", "close": 0.53242157598, "volume": 27099.0}, {"date": "1997-12-08", "close": 0.5940879, "volume": null}, {"date": "1997-12-09", "close": 0.5940879, "volume": null}, {"date": "1997-12-10", "close": 0.51721292574, "volume": 52590.0}, {"date": "1997-12-11", "close": 0.50199578853, "volume": 9204.0}, {"date": "1997-12-12", "close": 0.49439146341, "volume": 13147.0}, {"date": "1997-12-15", "close": 0.50199578853, "volume": 23666.0}, {"date": "1997-12-16", "close": 0.51721292574, "volume": 1972.0}, {"date": "1997-12-17", "close": 0.50199578853, "volume": 43781.0}, {"date": "1997-12-18", "close": 0.5400259011, "volume": 432552.0}, {"date": "1997-12-19", "close": 0.53242157598, "volume": 185227.0}, {"date": "1997-12-22", "close": 0.56284736343, "volume": 13147.0}, {"date": "1997-12-23", "close": 0.57045168855, "volume": 97251.0}, {"date": "1997-12-24", "close": 0.63652275, "volume": null}, {"date": "1997-12-25", "close": 0.63652275, "volume": null}, {"date": "1997-12-26", "close": 0.63652275, "volume": null}, {"date": "1997-12-29", "close": 0.63652275, "volume": null}, {"date": "1997-12-30", "close": 0.56284736343, "volume": 1315.0}, {"date": "1997-12-31", "close": 0.62803578, "volume": null}, {"date": "1998-01-01", "close": 0.62803578, "volume": null}, {"date": "1998-01-02", "close": 0.56284736343, "volume": 6574.0}, {"date": "1998-01-05", "close": 0.56284736343, "volume": 3418.0}, {"date": "1998-01-06", "close": 0.57045168855, "volume": 2024.0}, {"date": "1998-01-07", "close": 0.56284736343, "volume": 145450.0}, {"date": "1998-01-08", "close": 0.56284736343, "volume": 3944.0}, {"date": "1998-01-09", "close": 0.51721292574, "volume": 41243.0}, {"date": "1998-01-12", "close": 0.46396567596, "volume": 148080.0}, {"date": "1998-01-13", "close": 0.55524303831, "volume": 14488.0}, {"date": "1998-01-14", "close": 0.56284736343, "volume": 29279.0}, {"date": "1998-01-15", "close": 0.53242157598, "volume": 51275.0}, {"date": "1998-01-16", "close": 0.53242157598, "volume": 13147.0}, {"date": "1998-01-19", "close": 0.5400259011, "volume": 34183.0}, {"date": "1998-01-20", "close": 0.60848180112, "volume": 83912.0}, {"date": "1998-01-21", "close": 0.66933337602, "volume": 138744.0}, {"date": "1998-01-22", "close": 0.6997506765, "volume": 174861.0}, {"date": "1998-01-23", "close": 0.69214635138, "volume": 96371.0}, {"date": "1998-01-26", "close": 0.77231427, "volume": null}, {"date": "1998-01-27", "close": 0.70736348859, "volume": 93347.0}, {"date": "1998-01-28", "close": 0.70736348859, "volume": 46937.0}, {"date": "1998-01-29", "close": 0.66933337602, "volume": 21693.0}, {"date": "1998-01-30", "close": 0.70736348859, "volume": 39836.0}, {"date": "1998-02-02", "close": 0.71496781371, "volume": 71738.0}, {"date": "1998-02-03", "close": 0.70736348859, "volume": 55745.0}, {"date": "1998-02-04", "close": 0.70736348859, "volume": 13147.0}, {"date": "1998-02-05", "close": 0.6997506765, "volume": 51275.0}, {"date": "1998-02-06", "close": 0.68454202626, "volume": 2630.0}, {"date": "1998-02-09", "close": 0.68454202626, "volume": 10828.0}, {"date": "1998-02-10", "close": 0.7638273, "volume": null}, {"date": "1998-02-11", "close": 0.68454202626, "volume": 48335.0}, {"date": "1998-02-12", "close": 0.68454202626, "volume": 48824.0}, {"date": "1998-02-13", "close": 0.66933337602, "volume": 14462.0}, {"date": "1998-02-16", "close": 0.65411623881, "volume": 61333.0}, {"date": "1998-02-17", "close": 0.65411623881, "volume": 34315.0}, {"date": "1998-02-18", "close": 0.63890758857, "volume": 16960.0}, {"date": "1998-02-19", "close": 0.63890758857, "volume": 5653.0}, {"date": "1998-02-20", "close": 0.64651191369, "volume": 12950.0}, {"date": "1998-02-23", "close": 0.72139245, "volume": null}, {"date": "1998-02-24", "close": 0.64651191369, "volume": 7673.0}, {"date": "1998-02-25", "close": 0.64651191369, "volume": 47633.0}, {"date": "1998-02-26", "close": 0.64651191369, "volume": 13981.0}, {"date": "1998-02-27", "close": 0.68454202626, "volume": 47331.0}, {"date": "1998-03-02", "close": 0.81384101421, "volume": 267289.0}, {"date": "1998-03-03", "close": 0.81384101421, "volume": 155732.0}, {"date": "1998-03-04", "close": 0.7606022514, "volume": 75028.0}, {"date": "1998-03-05", "close": 0.7606022514, "volume": 56534.0}, {"date": "1998-03-06", "close": 0.848697, "volume": null}, {"date": "1998-03-09", "close": 0.79102803885, "volume": 30502.0}, {"date": "1998-03-10", "close": 0.78342371373, "volume": 7889.0}, {"date": "1998-03-11", "close": 0.76820657652, "volume": 49945.0}, {"date": "1998-03-12", "close": 0.76820657652, "volume": 3944.0}, {"date": "1998-03-13", "close": 0.77581090164, "volume": 51275.0}, {"date": "1998-03-16", "close": 0.86567094, "volume": null}, {"date": "1998-03-17", "close": 0.7606022514, "volume": 45818.0}, {"date": "1998-03-18", "close": 0.7606022514, "volume": 6114.0}, {"date": "1998-03-19", "close": 0.7606022514, "volume": 187154.0}, {"date": "1998-03-20", "close": 0.7606022514, "volume": 6232.0}, {"date": "1998-03-23", "close": 0.77581090164, "volume": 25651.0}, {"date": "1998-03-24", "close": 0.79863236397, "volume": 9204.0}, {"date": "1998-03-25", "close": 0.80623668909, "volume": 11832.0}, {"date": "1998-03-26", "close": 0.83666247654, "volume": 65737.0}, {"date": "1998-03-27", "close": 0.83666247654, "volume": 32869.0}, {"date": "1998-03-30", "close": 0.8214538263, "volume": 12752.0}, {"date": "1998-03-31", "close": 0.77581090164, "volume": 9204.0}, {"date": "1998-04-01", "close": 0.76820657652, "volume": 11044.0}, {"date": "1998-04-02", "close": 0.8214538263, "volume": 2630.0}, {"date": "1998-04-03", "close": 0.8214538263, "volume": 3944.0}, {"date": "1998-04-06", "close": 0.80623668909, "volume": 21036.0}, {"date": "1998-04-07", "close": 0.8214538263, "volume": 23376.0}, {"date": "1998-04-08", "close": 0.91659276, "volume": null}, {"date": "1998-04-09", "close": 0.80623668909, "volume": 13147.0}, {"date": "1998-04-10", "close": 0.89961882, "volume": null}, {"date": "1998-04-13", "close": 0.89961882, "volume": null}, {"date": "1998-04-14", "close": 0.81384101421, "volume": 5549.0}, {"date": "1998-04-15", "close": 0.79102803885, "volume": 4103.0}, {"date": "1998-04-16", "close": 0.78342371373, "volume": 3944.0}, {"date": "1998-04-17", "close": 0.78342371373, "volume": 42072.0}, {"date": "1998-04-20", "close": 0.77581090164, "volume": 18407.0}, {"date": "1998-04-21", "close": 0.77581090164, "volume": 18407.0}, {"date": "1998-04-22", "close": 0.79102803885, "volume": 13147.0}, {"date": "1998-04-23", "close": 0.77581090164, "volume": 17438.0}, {"date": "1998-04-24", "close": 0.86567094, "volume": null}, {"date": "1998-04-27", "close": 0.77581090164, "volume": 23318.0}, {"date": "1998-04-28", "close": 0.7606022514, "volume": 65737.0}, {"date": "1998-04-29", "close": 0.7606022514, "volume": 26294.0}, {"date": "1998-04-30", "close": 0.7606022514, "volume": 10865.0}, {"date": "1998-05-01", "close": 0.7606022514, "volume": 3287.0}, {"date": "1998-05-04", "close": 0.74539360116, "volume": 141189.0}, {"date": "1998-05-05", "close": 0.72257213883, "volume": 45884.0}, {"date": "1998-05-06", "close": 0.7606022514, "volume": 13147.0}, {"date": "1998-05-07", "close": 0.72257213883, "volume": 5391.0}, {"date": "1998-05-08", "close": 0.72257213883, "volume": 2630.0}, {"date": "1998-05-11", "close": 0.72257213883, "volume": 2498.0}, {"date": "1998-05-12", "close": 0.70736348859, "volume": 7889.0}, {"date": "1998-05-13", "close": 0.6997506765, "volume": 26294.0}, {"date": "1998-05-14", "close": 0.78080124, "volume": null}, {"date": "1998-05-15", "close": 0.66933337602, "volume": 88088.0}, {"date": "1998-05-18", "close": 0.66933337602, "volume": 64817.0}, {"date": "1998-05-19", "close": 0.74685336, "volume": null}, {"date": "1998-05-20", "close": 0.68454202626, "volume": 10255.0}, {"date": "1998-05-21", "close": 0.72257213883, "volume": 23688.0}, {"date": "1998-05-22", "close": 0.72257213883, "volume": 120037.0}, {"date": "1998-05-25", "close": 0.80626215, "volume": null}, {"date": "1998-05-26", "close": 0.72257213883, "volume": 240.0}, {"date": "1998-05-27", "close": 0.71496781371, "volume": 10518.0}, {"date": "1998-05-28", "close": 0.68454202626, "volume": 12451.0}, {"date": "1998-05-29", "close": 0.71496781371, "volume": 7889.0}, {"date": "1998-06-01", "close": 0.67693770114, "volume": 9204.0}, {"date": "1998-06-02", "close": 0.66933337602, "volume": 46055.0}, {"date": "1998-06-03", "close": 0.66933337602, "volume": 124901.0}, {"date": "1998-06-04", "close": 0.65411623881, "volume": 9163.0}, {"date": "1998-06-05", "close": 0.68454202626, "volume": 13187.0}, {"date": "1998-06-08", "close": 0.7638273, "volume": null}, {"date": "1998-06-09", "close": 0.65411623881, "volume": 14423.0}, {"date": "1998-06-10", "close": 0.60848180112, "volume": 5672.0}, {"date": "1998-06-11", "close": 0.60848180112, "volume": 17244.0}, {"date": "1998-06-12", "close": 0.58566033879, "volume": 6574.0}, {"date": "1998-06-15", "close": 0.65349669, "volume": null}, {"date": "1998-06-16", "close": 0.50199578853, "volume": 29582.0}, {"date": "1998-06-17", "close": 0.53242157598, "volume": 5916.0}, {"date": "1998-06-18", "close": 0.5940879, "volume": null}, {"date": "1998-06-19", "close": 0.53242157598, "volume": 875667.0}, {"date": "1998-06-22", "close": 0.57045168855, "volume": 2630.0}, {"date": "1998-06-23", "close": 0.54763022622, "volume": 131474.0}, {"date": "1998-06-24", "close": 0.55524303831, "volume": 21560.0}, {"date": "1998-06-25", "close": 0.51721292574, "volume": 45886.0}, {"date": "1998-06-26", "close": 0.53242157598, "volume": 20596.0}, {"date": "1998-06-29", "close": 0.53242157598, "volume": 9050.0}, {"date": "1998-06-30", "close": 0.5400259011, "volume": 63107.0}, {"date": "1998-07-01", "close": 0.5400259011, "volume": 3944.0}, {"date": "1998-07-02", "close": 0.55524303831, "volume": 25335.0}, {"date": "1998-07-03", "close": 0.55524303831, "volume": 335891.0}, {"date": "1998-07-06", "close": 0.54763022622, "volume": 172429.0}, {"date": "1998-07-07", "close": 0.54763022622, "volume": 3944.0}, {"date": "1998-07-08", "close": 0.60848180112, "volume": 12451.0}, {"date": "1998-07-09", "close": 0.64651191369, "volume": 13874.0}, {"date": "1998-07-10", "close": 0.64651191369, "volume": 90911.0}, {"date": "1998-07-13", "close": 0.72139245, "volume": null}, {"date": "1998-07-14", "close": 0.72139245, "volume": null}, {"date": "1998-07-15", "close": 0.60848180112, "volume": 93347.0}, {"date": "1998-07-16", "close": 0.60848180112, "volume": 109124.0}, {"date": "1998-07-17", "close": 0.6789576, "volume": null}, {"date": "1998-07-20", "close": 0.6789576, "volume": null}, {"date": "1998-07-21", "close": 0.62369045136, "volume": 61136.0}, {"date": "1998-07-22", "close": 0.60848180112, "volume": 132158.0}, {"date": "1998-07-23", "close": 0.60848180112, "volume": 10518.0}, {"date": "1998-07-24", "close": 0.59327315088, "volume": 2603.0}, {"date": "1998-07-27", "close": 0.66198366, "volume": null}, {"date": "1998-07-28", "close": 0.60848180112, "volume": 43058.0}, {"date": "1998-07-29", "close": 0.600877476, "volume": 16960.0}, {"date": "1998-07-30", "close": 0.60848180112, "volume": 7560.0}, {"date": "1998-07-31", "close": 0.6789576, "volume": null}, {"date": "1998-08-03", "close": 0.600877476, "volume": 25111.0}, {"date": "1998-08-04", "close": 0.59327315088, "volume": 27763.0}, {"date": "1998-08-05", "close": 0.57805601367, "volume": 5259.0}, {"date": "1998-08-06", "close": 0.66172056393, "volume": 21036.0}, {"date": "1998-08-07", "close": 0.65411623881, "volume": 34183.0}, {"date": "1998-08-10", "close": 0.64651191369, "volume": 19063.0}, {"date": "1998-08-11", "close": 0.65411623881, "volume": 99264.0}, {"date": "1998-08-12", "close": 0.72987942, "volume": null}, {"date": "1998-08-13", "close": 0.72987942, "volume": null}, {"date": "1998-08-14", "close": 0.72987942, "volume": null}, {"date": "1998-08-17", "close": 0.72987942, "volume": null}, {"date": "1998-08-18", "close": 0.62369045136, "volume": 13805.0}, {"date": "1998-08-19", "close": 0.69593154, "volume": null}, {"date": "1998-08-20", "close": 0.63130326345, "volume": 28267.0}, {"date": "1998-08-21", "close": 0.60848180112, "volume": 24783.0}, {"date": "1998-08-24", "close": 0.60848180112, "volume": 13147.0}, {"date": "1998-08-25", "close": 0.64651191369, "volume": 11832.0}, {"date": "1998-08-26", "close": 0.65411623881, "volume": 13697.0}, {"date": "1998-08-27", "close": 0.66172056393, "volume": 125009.0}, {"date": "1998-08-28", "close": 0.60848180112, "volume": 20378.0}, {"date": "1998-08-31", "close": 0.59327315088, "volume": 18407.0}, {"date": "1998-09-01", "close": 0.60848180112, "volume": 8546.0}, {"date": "1998-09-02", "close": 0.60848180112, "volume": 26294.0}, {"date": "1998-09-03", "close": 0.59327315088, "volume": 5259.0}, {"date": "1998-09-04", "close": 0.66198366, "volume": null}, {"date": "1998-09-07", "close": 0.66198366, "volume": null}, {"date": "1998-09-08", "close": 0.60848180112, "volume": 1840.0}, {"date": "1998-09-09", "close": 0.62369045136, "volume": 30043.0}, {"date": "1998-09-10", "close": 0.62369045136, "volume": 47331.0}, {"date": "1998-09-11", "close": 0.60848180112, "volume": 42204.0}, {"date": "1998-09-14", "close": 0.6789576, "volume": null}, {"date": "1998-09-15", "close": 0.60848180112, "volume": 66.0}, {"date": "1998-09-16", "close": 0.59327315088, "volume": 28267.0}, {"date": "1998-09-17", "close": 0.66198366, "volume": null}, {"date": "1998-09-18", "close": 0.59327315088, "volume": 20378.0}, {"date": "1998-09-21", "close": 0.600877476, "volume": 46016.0}, {"date": "1998-09-22", "close": 0.59327315088, "volume": 12711.0}, {"date": "1998-09-23", "close": 0.59327315088, "volume": 22789.0}, {"date": "1998-09-24", "close": 0.60848180112, "volume": 5259.0}, {"date": "1998-09-25", "close": 0.6789576, "volume": null}, {"date": "1998-09-28", "close": 0.62369045136, "volume": 1388.0}, {"date": "1998-09-29", "close": 0.69593154, "volume": null}, {"date": "1998-09-30", "close": 0.68454202626, "volume": 22613.0}, {"date": "1998-10-01", "close": 0.68454202626, "volume": 3287.0}, {"date": "1998-10-02", "close": 0.7638273, "volume": null}, {"date": "1998-10-05", "close": 0.68454202626, "volume": 2630.0}, {"date": "1998-10-06", "close": 0.63890758857, "volume": 10518.0}, {"date": "1998-10-07", "close": 0.61608612624, "volume": 22664.0}, {"date": "1998-10-08", "close": 0.60848180112, "volume": 45811.0}, {"date": "1998-10-09", "close": 0.59327315088, "volume": 8094.0}, {"date": "1998-10-12", "close": 0.600877476, "volume": 18407.0}, {"date": "1998-10-13", "close": 0.67047063, "volume": null}, {"date": "1998-10-14", "close": 0.62369045136, "volume": 4601.0}, {"date": "1998-10-15", "close": 0.62369045136, "volume": 11627.0}, {"date": "1998-10-16", "close": 0.60848180112, "volume": 12558.0}, {"date": "1998-10-19", "close": 0.58566033879, "volume": 8546.0}, {"date": "1998-10-20", "close": 0.57045168855, "volume": 22351.0}, {"date": "1998-10-21", "close": 0.57045168855, "volume": 203923.0}, {"date": "1998-10-22", "close": 0.63652275, "volume": null}, {"date": "1998-10-23", "close": 0.57045168855, "volume": 5259.0}, {"date": "1998-10-26", "close": 0.57045168855, "volume": 6574.0}, {"date": "1998-10-27", "close": 0.53242157598, "volume": 59689.0}, {"date": "1998-10-28", "close": 0.5400259011, "volume": 13147.0}, {"date": "1998-10-29", "close": 0.54763022622, "volume": 15777.0}, {"date": "1998-10-30", "close": 0.57045168855, "volume": 61794.0}, {"date": "1998-11-02", "close": 0.57045168855, "volume": 13147.0}, {"date": "1998-11-03", "close": 0.56284736343, "volume": 33000.0}, {"date": "1998-11-04", "close": 0.56284736343, "volume": 6836.0}, {"date": "1998-11-05", "close": 0.56284736343, "volume": 7099.0}, {"date": "1998-11-06", "close": 0.56284736343, "volume": 44044.0}, {"date": "1998-11-09", "close": 0.54763022622, "volume": 33526.0}, {"date": "1998-11-10", "close": 0.5400259011, "volume": 30239.0}, {"date": "1998-11-11", "close": 0.60257487, "volume": null}, {"date": "1998-11-12", "close": 0.5400259011, "volume": 11832.0}, {"date": "1998-11-13", "close": 0.54763022622, "volume": 13147.0}, {"date": "1998-11-16", "close": 0.51721292574, "volume": 256395.0}, {"date": "1998-11-17", "close": 0.54763022622, "volume": 6485.0}, {"date": "1998-11-18", "close": 0.53242157598, "volume": 82021.0}, {"date": "1998-11-19", "close": 0.5940879, "volume": null}, {"date": "1998-11-20", "close": 0.5400259011, "volume": 8677.0}, {"date": "1998-11-23", "close": 0.57045168855, "volume": 41283.0}, {"date": "1998-11-24", "close": 0.56284736343, "volume": 39443.0}, {"date": "1998-11-25", "close": 0.56284736343, "volume": 15120.0}, {"date": "1998-11-26", "close": 0.51721292574, "volume": 31160.0}, {"date": "1998-11-27", "close": 0.52481725086, "volume": 17092.0}, {"date": "1998-11-30", "close": 0.52481725086, "volume": 11832.0}, {"date": "1998-12-01", "close": 0.53242157598, "volume": 6744.0}, {"date": "1998-12-02", "close": 0.52481725086, "volume": 7626.0}, {"date": "1998-12-03", "close": 0.53242157598, "volume": 6574.0}, {"date": "1998-12-04", "close": 0.54763022622, "volume": 85682.0}, {"date": "1998-12-07", "close": 0.53242157598, "volume": 1710.0}, {"date": "1998-12-08", "close": 0.5400259011, "volume": 24541.0}, {"date": "1998-12-09", "close": 0.60257487, "volume": null}, {"date": "1998-12-10", "close": 0.60257487, "volume": null}, {"date": "1998-12-11", "close": 0.5400259011, "volume": 8809.0}, {"date": "1998-12-14", "close": 0.52481725086, "volume": 52584.0}, {"date": "1998-12-15", "close": 0.50960011365, "volume": 5785.0}, {"date": "1998-12-16", "close": 0.48678713829, "volume": 14988.0}, {"date": "1998-12-17", "close": 0.47157000108, "volume": 43392.0}, {"date": "1998-12-18", "close": 0.49439146341, "volume": 39443.0}, {"date": "1998-12-21", "close": 0.55165305, "volume": null}, {"date": "1998-12-22", "close": 0.49439146341, "volume": 34183.0}, {"date": "1998-12-23", "close": 0.49439146341, "volume": 15235.0}, {"date": "1998-12-24", "close": 0.49439146341, "volume": 22623.0}, {"date": "1998-12-25", "close": 0.55165305, "volume": null}, {"date": "1998-12-28", "close": 0.55165305, "volume": null}, {"date": "1998-12-29", "close": 0.47918281317, "volume": 51275.0}, {"date": "1998-12-30", "close": 0.47918281317, "volume": 1328.0}, {"date": "1998-12-31", "close": 0.53467911, "volume": null}, {"date": "1999-01-01", "close": 0.53467911, "volume": null}, {"date": "1999-01-04", "close": 0.47918281317, "volume": 3944.0}, {"date": "1999-01-05", "close": 0.57805601367, "volume": 99309.0}, {"date": "1999-01-06", "close": 0.64500972, "volume": null}, {"date": "1999-01-07", "close": 0.6997506765, "volume": 215093.0}, {"date": "1999-01-08", "close": 0.60848180112, "volume": 176268.0}, {"date": "1999-01-11", "close": 0.65411623881, "volume": 193663.0}, {"date": "1999-01-12", "close": 0.63130326345, "volume": 46674.0}, {"date": "1999-01-13", "close": 0.61608612624, "volume": 7231.0}, {"date": "1999-01-14", "close": 0.60848180112, "volume": 32869.0}, {"date": "1999-01-15", "close": 0.60848180112, "volume": 12017.0}, {"date": "1999-01-18", "close": 0.58566033879, "volume": 32869.0}, {"date": "1999-01-19", "close": 0.57805601367, "volume": 6311.0}, {"date": "1999-01-20", "close": 0.55524303831, "volume": 598210.0}, {"date": "1999-01-21", "close": 0.61954881, "volume": null}, {"date": "1999-01-22", "close": 0.61954881, "volume": null}, {"date": "1999-01-25", "close": 0.5400259011, "volume": 23666.0}, {"date": "1999-01-26", "close": 0.60257487, "volume": null}, {"date": "1999-01-27", "close": 0.57045168855, "volume": 21912.0}, {"date": "1999-01-28", "close": 0.57805601367, "volume": 222242.0}, {"date": "1999-01-29", "close": 0.57805601367, "volume": 31554.0}, {"date": "1999-02-01", "close": 0.56284736343, "volume": 18062.0}, {"date": "1999-02-02", "close": 0.54763022622, "volume": 11832.0}, {"date": "1999-02-03", "close": 0.56284736343, "volume": 32946.0}, {"date": "1999-02-04", "close": 0.57805601367, "volume": 55220.0}, {"date": "1999-02-05", "close": 0.57045168855, "volume": 1972.0}, {"date": "1999-02-08", "close": 0.57045168855, "volume": 51855.0}, {"date": "1999-02-09", "close": 0.56284736343, "volume": 4072.0}, {"date": "1999-02-10", "close": 0.57045168855, "volume": 51775.0}, {"date": "1999-02-11", "close": 0.57045168855, "volume": 27347.0}, {"date": "1999-02-12", "close": 0.56284736343, "volume": 70996.0}, {"date": "1999-02-15", "close": 0.54763022622, "volume": 94662.0}, {"date": "1999-02-16", "close": 0.54763022622, "volume": 13147.0}, {"date": "1999-02-17", "close": 0.56284736343, "volume": 9992.0}, {"date": "1999-02-18", "close": 0.57045168855, "volume": 3287.0}, {"date": "1999-02-19", "close": 0.57805601367, "volume": 93183.0}, {"date": "1999-02-22", "close": 0.57805601367, "volume": 149441.0}, {"date": "1999-02-23", "close": 0.57805601367, "volume": 65945.0}, {"date": "1999-02-24", "close": 0.57805601367, "volume": 65737.0}, {"date": "1999-02-25", "close": 0.57805601367, "volume": 111884.0}, {"date": "1999-02-26", "close": 0.57805601367, "volume": 46373.0}, {"date": "1999-03-01", "close": 0.60848180112, "volume": 48645.0}, {"date": "1999-03-02", "close": 0.61608612624, "volume": 39968.0}, {"date": "1999-03-03", "close": 0.60848180112, "volume": 87168.0}, {"date": "1999-03-04", "close": 0.60848180112, "volume": 34840.0}, {"date": "1999-03-05", "close": 0.60848180112, "volume": 37678.0}, {"date": "1999-03-08", "close": 0.60848180112, "volume": 26294.0}, {"date": "1999-03-09", "close": 0.60848180112, "volume": 13147.0}, {"date": "1999-03-10", "close": 0.60848180112, "volume": 9204.0}, {"date": "1999-03-11", "close": 0.61608612624, "volume": 20905.0}, {"date": "1999-03-12", "close": 0.61608612624, "volume": 5916.0}, {"date": "1999-03-15", "close": 0.61608612624, "volume": 21036.0}, {"date": "1999-03-16", "close": 0.60848180112, "volume": 121789.0}, {"date": "1999-03-17", "close": 0.60848180112, "volume": 26294.0}, {"date": "1999-03-18", "close": 0.61608612624, "volume": 9204.0}, {"date": "1999-03-19", "close": 0.600877476, "volume": 22333.0}, {"date": "1999-03-22", "close": 0.57045168855, "volume": 41623.0}, {"date": "1999-03-23", "close": 0.58566033879, "volume": 69945.0}, {"date": "1999-03-24", "close": 0.55524303831, "volume": 27413.0}, {"date": "1999-03-25", "close": 0.53242157598, "volume": 94531.0}, {"date": "1999-03-26", "close": 0.5400259011, "volume": 2630.0}, {"date": "1999-03-29", "close": 0.53242157598, "volume": 48974.0}, {"date": "1999-03-30", "close": 0.5400259011, "volume": 68274.0}, {"date": "1999-03-31", "close": 0.60257487, "volume": null}, {"date": "1999-04-01", "close": 0.60257487, "volume": null}, {"date": "1999-04-02", "close": 0.60257487, "volume": null}, {"date": "1999-04-05", "close": 0.60257487, "volume": null}, {"date": "1999-04-06", "close": 0.53242157598, "volume": 166972.0}, {"date": "1999-04-07", "close": 0.53242157598, "volume": 28924.0}, {"date": "1999-04-08", "close": 0.5400259011, "volume": 9204.0}, {"date": "1999-04-09", "close": 0.55524303831, "volume": 30370.0}, {"date": "1999-04-12", "close": 0.5400259011, "volume": 17092.0}, {"date": "1999-04-13", "close": 0.60257487, "volume": null}, {"date": "1999-04-14", "close": 0.56284736343, "volume": 2506.0}, {"date": "1999-04-15", "close": 0.53242157598, "volume": 49567.0}, {"date": "1999-04-16", "close": 0.53242157598, "volume": 3944.0}, {"date": "1999-04-19", "close": 0.55524303831, "volume": 27609.0}, {"date": "1999-04-20", "close": 0.54763022622, "volume": 5259.0}, {"date": "1999-04-21", "close": 0.53242157598, "volume": 43387.0}, {"date": "1999-04-22", "close": 0.55524303831, "volume": 44691.0}, {"date": "1999-04-23", "close": 0.55524303831, "volume": 27620.0}, {"date": "1999-04-26", "close": 0.61954881, "volume": null}, {"date": "1999-04-27", "close": 0.54763022622, "volume": 38128.0}, {"date": "1999-04-28", "close": 0.57045168855, "volume": 17468.0}, {"date": "1999-04-29", "close": 0.63652275, "volume": null}, {"date": "1999-04-30", "close": 0.63652275, "volume": null}, {"date": "1999-05-03", "close": 0.63652275, "volume": null}, {"date": "1999-05-04", "close": 0.54763022622, "volume": 3944.0}, {"date": "1999-05-05", "close": 0.57045168855, "volume": 48285.0}, {"date": "1999-05-06", "close": 0.56284736343, "volume": 10518.0}, {"date": "1999-05-07", "close": 0.54763022622, "volume": 102419.0}, {"date": "1999-05-10", "close": 0.55524303831, "volume": 5552.0}, {"date": "1999-05-11", "close": 0.5400259011, "volume": 12854.0}, {"date": "1999-05-12", "close": 0.55524303831, "volume": 8910.0}, {"date": "1999-05-13", "close": 0.5400259011, "volume": 9861.0}, {"date": "1999-05-14", "close": 0.53242157598, "volume": 13805.0}, {"date": "1999-05-17", "close": 0.53242157598, "volume": 35862.0}, {"date": "1999-05-18", "close": 0.53242157598, "volume": 16829.0}, {"date": "1999-05-19", "close": 0.55524303831, "volume": 76771.0}, {"date": "1999-05-20", "close": 0.61954881, "volume": null}, {"date": "1999-05-21", "close": 0.57045168855, "volume": 3418.0}, {"date": "1999-05-24", "close": 0.64651191369, "volume": 119773.0}, {"date": "1999-05-25", "close": 0.64651191369, "volume": 62451.0}, {"date": "1999-05-26", "close": 0.64651191369, "volume": 126216.0}, {"date": "1999-05-27", "close": 0.60848180112, "volume": 110439.0}, {"date": "1999-05-28", "close": 0.60848180112, "volume": 32869.0}, {"date": "1999-05-31", "close": 0.60848180112, "volume": 5259.0}, {"date": "1999-06-01", "close": 0.65411623881, "volume": 24912.0}, {"date": "1999-06-02", "close": 0.65411623881, "volume": 13937.0}, {"date": "1999-06-03", "close": 0.63890758857, "volume": 6836.0}, {"date": "1999-06-04", "close": 0.65411623881, "volume": 52352.0}, {"date": "1999-06-07", "close": 0.65411623881, "volume": 34858.0}, {"date": "1999-06-08", "close": 0.72987942, "volume": null}, {"date": "1999-06-09", "close": 0.62369045136, "volume": 23840.0}, {"date": "1999-06-10", "close": 0.61608612624, "volume": 16435.0}, {"date": "1999-06-11", "close": 0.64651191369, "volume": 46783.0}, {"date": "1999-06-14", "close": 0.72139245, "volume": null}, {"date": "1999-06-15", "close": 0.64651191369, "volume": 57607.0}, {"date": "1999-06-16", "close": 0.63890758857, "volume": 5259.0}, {"date": "1999-06-17", "close": 0.64651191369, "volume": 27129.0}, {"date": "1999-06-18", "close": 0.62369045136, "volume": 10518.0}, {"date": "1999-06-21", "close": 0.61608612624, "volume": 73100.0}, {"date": "1999-06-22", "close": 0.68744457, "volume": null}, {"date": "1999-06-23", "close": 0.60848180112, "volume": 55262.0}, {"date": "1999-06-24", "close": 0.60848180112, "volume": 47331.0}, {"date": "1999-06-25", "close": 0.60848180112, "volume": 14462.0}, {"date": "1999-06-28", "close": 0.60848180112, "volume": 13175.0}, {"date": "1999-06-29", "close": 0.59327315088, "volume": 31151.0}, {"date": "1999-06-30", "close": 0.56284736343, "volume": 180778.0}, {"date": "1999-07-01", "close": 0.56284736343, "volume": 8801.0}, {"date": "1999-07-02", "close": 0.61608612624, "volume": 52853.0}, {"date": "1999-07-05", "close": 0.65411623881, "volume": 176580.0}, {"date": "1999-07-06", "close": 0.67693770114, "volume": 62187.0}, {"date": "1999-07-07", "close": 0.66933337602, "volume": 16237.0}, {"date": "1999-07-08", "close": 0.66933337602, "volume": 38597.0}, {"date": "1999-07-09", "close": 0.66933337602, "volume": 44307.0}, {"date": "1999-07-12", "close": 0.68454202626, "volume": 67783.0}, {"date": "1999-07-13", "close": 0.76820657652, "volume": 258560.0}, {"date": "1999-07-14", "close": 0.79102803885, "volume": 141544.0}, {"date": "1999-07-15", "close": 0.87469258911, "volume": 376445.0}, {"date": "1999-07-16", "close": 0.91804403187, "volume": 288746.0}, {"date": "1999-07-19", "close": 0.95075281425, "volume": 244409.0}, {"date": "1999-07-20", "close": 0.9203270268, "volume": 136540.0}, {"date": "1999-07-21", "close": 0.83666247654, "volume": 99811.0}, {"date": "1999-07-22", "close": 0.88990123935, "volume": 75654.0}, {"date": "1999-07-23", "close": 0.95075281425, "volume": 94525.0}, {"date": "1999-07-26", "close": 0.91272270168, "volume": 72561.0}, {"date": "1999-07-27", "close": 0.87469258911, "volume": 145060.0}, {"date": "1999-07-28", "close": 0.87925857897, "volume": 67119.0}, {"date": "1999-07-29", "close": 0.9203270268, "volume": 61794.0}, {"date": "1999-07-30", "close": 0.88229691423, "volume": 73626.0}, {"date": "1999-08-02", "close": 0.90511837656, "volume": 22745.0}, {"date": "1999-08-03", "close": 0.91272270168, "volume": 40363.0}, {"date": "1999-08-04", "close": 0.96596146449, "volume": 203926.0}, {"date": "1999-08-05", "close": 0.95075281425, "volume": 313005.0}, {"date": "1999-08-06", "close": 0.95075281425, "volume": 48645.0}, {"date": "1999-08-09", "close": 0.95075281425, "volume": 144622.0}, {"date": "1999-08-10", "close": 0.93554416401, "volume": 132764.0}, {"date": "1999-08-11", "close": 0.93554416401, "volume": 25669.0}, {"date": "1999-08-12", "close": 0.96596146449, "volume": 73623.0}, {"date": "1999-08-13", "close": 0.9811786017, "volume": 31554.0}, {"date": "1999-08-16", "close": 0.98878292682, "volume": 85343.0}, {"date": "1999-08-17", "close": 0.9811786017, "volume": 49965.0}, {"date": "1999-08-18", "close": 0.98878292682, "volume": 114175.0}, {"date": "1999-08-19", "close": 1.1033061, "volume": null}, {"date": "1999-08-20", "close": 1.19414213991, "volume": 962135.0}, {"date": "1999-08-23", "close": 1.14850770222, "volume": 647042.0}, {"date": "1999-08-24", "close": 1.15611202734, "volume": 182013.0}, {"date": "1999-08-25", "close": 1.201754952, "volume": 131636.0}, {"date": "1999-08-26", "close": 1.15611202734, "volume": 64422.0}, {"date": "1999-08-27", "close": 1.15611202734, "volume": 85327.0}, {"date": "1999-08-30", "close": 1.18653781479, "volume": 74107.0}, {"date": "1999-08-31", "close": 1.15611202734, "volume": 43973.0}, {"date": "1999-09-01", "close": 1.17132916455, "volume": 30831.0}, {"date": "1999-09-02", "close": 1.25499371481, "volume": 442661.0}, {"date": "1999-09-03", "close": 1.26259803993, "volume": 150539.0}, {"date": "1999-09-06", "close": 1.33105393995, "volume": 196343.0}, {"date": "1999-09-07", "close": 1.48317439023, "volume": 495564.0}, {"date": "1999-09-08", "close": 1.54402596513, "volume": 261819.0}, {"date": "1999-09-09", "close": 1.5212045028, "volume": 152760.0}, {"date": "1999-09-10", "close": 1.48317439023, "volume": 187486.0}, {"date": "1999-09-13", "close": 1.42232281533, "volume": 158555.0}, {"date": "1999-09-14", "close": 1.37668837764, "volume": 112378.0}, {"date": "1999-09-15", "close": 1.29302382738, "volume": 107683.0}, {"date": "1999-09-16", "close": 1.27781517714, "volume": 385628.0}, {"date": "1999-09-17", "close": 1.37668837764, "volume": 140658.0}, {"date": "1999-09-20", "close": 1.37668837764, "volume": 21601.0}, {"date": "1999-09-21", "close": 1.34626259019, "volume": 28154.0}, {"date": "1999-09-22", "close": 1.3614797274, "volume": 43978.0}, {"date": "1999-09-23", "close": 1.34626259019, "volume": 49139.0}, {"date": "1999-09-24", "close": 1.32344961483, "volume": 36787.0}, {"date": "1999-09-27", "close": 1.18653781479, "volume": 44399.0}, {"date": "1999-09-28", "close": 1.24738938969, "volume": 69682.0}, {"date": "1999-09-29", "close": 1.33105393995, "volume": 22451.0}, {"date": "1999-09-30", "close": 1.33105393995, "volume": 57185.0}, {"date": "1999-10-01", "close": 1.29302382738, "volume": 56531.0}, {"date": "1999-10-04", "close": 1.33105393995, "volume": 3550.0}, {"date": "1999-10-05", "close": 1.29302382738, "volume": 17539.0}, {"date": "1999-10-06", "close": 1.25499371481, "volume": 54036.0}, {"date": "1999-10-07", "close": 1.27020236505, "volume": 52300.0}, {"date": "1999-10-08", "close": 1.28541950226, "volume": 102912.0}, {"date": "1999-10-11", "close": 1.27020236505, "volume": 66000.0}, {"date": "1999-10-12", "close": 1.26259803993, "volume": 209045.0}, {"date": "1999-10-13", "close": 1.42993562742, "volume": 143369.0}, {"date": "1999-10-14", "close": 1.40711416509, "volume": 64422.0}, {"date": "1999-10-15", "close": 1.45274860278, "volume": 98935.0}, {"date": "1999-10-18", "close": 1.25499371481, "volume": 71306.0}, {"date": "1999-10-19", "close": 1.36908405252, "volume": 87712.0}, {"date": "1999-10-20", "close": 1.40711416509, "volume": 110644.0}, {"date": "1999-10-21", "close": 1.45274860278, "volume": 587426.0}, {"date": "1999-10-22", "close": 1.48317439023, "volume": 151400.0}, {"date": "1999-10-25", "close": 1.55923461537, "volume": 200658.0}, {"date": "1999-10-26", "close": 1.59726472794, "volume": 300218.0}, {"date": "1999-10-27", "close": 1.55923461537, "volume": 216645.0}, {"date": "1999-10-28", "close": 1.59726472794, "volume": 40792.0}, {"date": "1999-10-29", "close": 1.55163029025, "volume": 98330.0}, {"date": "1999-11-01", "close": 1.5820560777, "volume": 143974.0}, {"date": "1999-11-02", "close": 1.55923461537, "volume": 44773.0}, {"date": "1999-11-03", "close": 1.55923461537, "volume": 259256.0}, {"date": "1999-11-04", "close": 1.76459382846, "volume": 378907.0}, {"date": "1999-11-05", "close": 1.66572062796, "volume": 483968.0}, {"date": "1999-11-08", "close": 1.81023675312, "volume": 193322.0}, {"date": "1999-11-09", "close": 1.78741529079, "volume": 322129.0}, {"date": "1999-11-10", "close": 1.78741529079, "volume": 115054.0}, {"date": "1999-11-11", "close": 1.90910995362, "volume": 261131.0}, {"date": "1999-11-12", "close": 1.93953574107, "volume": 625885.0}, {"date": "1999-11-15", "close": 2.41110574215, "volume": 855081.0}, {"date": "1999-11-16", "close": 2.58604765476, "volume": 599064.0}, {"date": "1999-11-17", "close": 2.58604765476, "volume": 684785.0}, {"date": "1999-11-18", "close": 2.58604765476, "volume": 306178.0}, {"date": "1999-11-19", "close": 2.43392720448, "volume": 167750.0}, {"date": "1999-11-22", "close": 2.58604765476, "volume": 180914.0}, {"date": "1999-11-23", "close": 2.58604765476, "volume": 266522.0}, {"date": "1999-11-24", "close": 2.6621078799, "volume": 207994.0}, {"date": "1999-11-25", "close": 2.63928641757, "volume": 195535.0}, {"date": "1999-11-26", "close": 2.57083900452, "volume": 213713.0}, {"date": "1999-11-29", "close": 2.65450355478, "volume": 100434.0}, {"date": "1999-11-30", "close": 2.65450355478, "volume": 127882.0}, {"date": "1999-12-01", "close": 2.53280889195, "volume": 83719.0}, {"date": "1999-12-02", "close": 2.54041321707, "volume": 81353.0}, {"date": "1999-12-03", "close": 2.51759175474, "volume": 168125.0}, {"date": "1999-12-06", "close": 2.52519607986, "volume": 388087.0}, {"date": "1999-12-07", "close": 2.53052589702, "volume": 97940.0}, {"date": "1999-12-08", "close": 2.50998742962, "volume": 164173.0}, {"date": "1999-12-09", "close": 2.42632287936, "volume": 137984.0}, {"date": "1999-12-10", "close": 2.39589709191, "volume": 102925.0}, {"date": "1999-12-13", "close": 2.3426583291, "volume": 214092.0}, {"date": "1999-12-14", "close": 2.3426583291, "volume": 134176.0}, {"date": "1999-12-15", "close": 2.16771641649, "volume": 212031.0}, {"date": "1999-12-16", "close": 2.36699047209, "volume": 180147.0}, {"date": "1999-12-17", "close": 2.52519607986, "volume": 374152.0}, {"date": "1999-12-20", "close": 2.54801754219, "volume": 154955.0}, {"date": "1999-12-21", "close": 2.5023831045, "volume": 73945.0}, {"date": "1999-12-22", "close": 2.52519607986, "volume": 108083.0}, {"date": "1999-12-23", "close": 2.54801754219, "volume": 51096.0}, {"date": "1999-12-24", "close": 2.58604765476, "volume": 69345.0}, {"date": "1999-12-27", "close": 2.8855698, "volume": null}, {"date": "1999-12-28", "close": 2.8855698, "volume": null}, {"date": "1999-12-29", "close": 2.54801754219, "volume": 75116.0}, {"date": "1999-12-30", "close": 2.60886911709, "volume": 41796.0}, {"date": "1999-12-31", "close": 2.91103071, "volume": null}, {"date": "2000-01-03", "close": 2.91103071, "volume": null}, {"date": "2000-01-04", "close": 2.6020201323, "volume": 79653.0}, {"date": "2000-01-05", "close": 2.40350141703, "volume": 162933.0}, {"date": "2000-01-06", "close": 2.41871855424, "volume": 106297.0}, {"date": "2000-01-07", "close": 2.35786697934, "volume": 173547.0}, {"date": "2000-01-10", "close": 2.56322619243, "volume": 259770.0}, {"date": "2000-01-11", "close": 2.73816810504, "volume": 375880.0}, {"date": "2000-01-12", "close": 2.67731653014, "volume": 198052.0}, {"date": "2000-01-13", "close": 2.6621078799, "volume": 124550.0}, {"date": "2000-01-14", "close": 2.76859389249, "volume": 177484.0}, {"date": "2000-01-17", "close": 2.76098956737, "volume": 69327.0}, {"date": "2000-01-18", "close": 2.77619821761, "volume": 204780.0}, {"date": "2000-01-19", "close": 2.70013799247, "volume": 158217.0}, {"date": "2000-01-20", "close": 2.7229594548, "volume": 39920.0}, {"date": "2000-01-21", "close": 2.73816810504, "volume": 71387.0}, {"date": "2000-01-24", "close": 2.7229594548, "volume": 58910.0}, {"date": "2000-01-25", "close": 2.6621078799, "volume": 104193.0}, {"date": "2000-01-26", "close": 2.9704395, "volume": null}, {"date": "2000-01-27", "close": 2.80662400506, "volume": 179989.0}, {"date": "2000-01-28", "close": 3.11846923074, "volume": 146913.0}, {"date": "2000-01-31", "close": 3.02720035536, "volume": 101254.0}, {"date": "2000-02-01", "close": 3.11086490562, "volume": 119857.0}, {"date": "2000-02-02", "close": 3.34056474867, "volume": 348492.0}, {"date": "2000-02-03", "close": 3.30861979359, "volume": 154175.0}, {"date": "2000-02-07", "close": 3.19452945588, "volume": 86779.0}, {"date": "2000-02-08", "close": 3.34664990616, "volume": 80064.0}, {"date": "2000-02-09", "close": 3.57483058158, "volume": 164991.0}, {"date": "2000-02-10", "close": 3.49877035644, "volume": 139732.0}, {"date": "2000-02-11", "close": 3.65089080672, "volume": 137366.0}, {"date": "2000-02-14", "close": 3.79540693188, "volume": 167886.0}, {"date": "2000-02-16", "close": 4.10725215756, "volume": 349046.0}, {"date": "2000-02-17", "close": 4.44952317069, "volume": 145080.0}, {"date": "2000-02-21", "close": 4.44952317069, "volume": 139945.0}, {"date": "2000-02-23", "close": 5.08082643414, "volume": 439954.0}, {"date": "2000-02-24", "close": 5.08082643414, "volume": 272135.0}, {"date": "2000-02-25", "close": 4.70812963356, "volume": 246322.0}, {"date": "2000-02-28", "close": 4.29740272041, "volume": 313547.0}, {"date": "2000-02-29", "close": 4.37422677285, "volume": 175256.0}, {"date": "2000-03-01", "close": 4.5636135084, "volume": 352837.0}, {"date": "2000-03-02", "close": 4.55600918328, "volume": 197823.0}, {"date": "2000-03-03", "close": 4.85264575872, "volume": 630582.0}, {"date": "2000-03-06", "close": 4.81461564615, "volume": 597134.0}, {"date": "2000-03-07", "close": 4.86785440896, "volume": 516738.0}, {"date": "2000-03-08", "close": 4.86785440896, "volume": 331639.0}, {"date": "2000-03-09", "close": 5.14243334937, "volume": 550644.0}, {"date": "2000-03-10", "close": 5.01997485924, "volume": 178479.0}, {"date": "2000-03-13", "close": 4.73855542101, "volume": 287260.0}, {"date": "2000-03-14", "close": 4.85454684, "volume": 156506.0}, {"date": "2000-03-15", "close": 4.418316582, "volume": 349782.0}, {"date": "2000-03-16", "close": 4.753551897, "volume": 186837.0}, {"date": "2000-03-17", "close": 4.85454684, "volume": 110836.0}, {"date": "2000-03-20", "close": 4.61691168, "volume": 145411.0}, {"date": "2000-03-21", "close": 4.475179281, "volume": 221897.0}, {"date": "2000-03-22", "close": 4.71875532, "volume": 151874.0}, {"date": "2000-03-23", "close": 4.6678335, "volume": 74862.0}, {"date": "2000-03-24", "close": 4.62539865, "volume": 72485.0}, {"date": "2000-03-27", "close": 4.62539865, "volume": 127391.0}, {"date": "2000-03-28", "close": 4.71875532, "volume": 98189.0}, {"date": "2000-03-29", "close": 4.77816411, "volume": 239416.0}, {"date": "2000-03-30", "close": 4.6678335, "volume": 96905.0}, {"date": "2000-03-31", "close": 4.321565124, "volume": 1988897.0}, {"date": "2000-04-03", "close": 4.1586153, "volume": 87082.0}, {"date": "2000-04-05", "close": 3.745299861, "volume": 349868.0}, {"date": "2000-04-06", "close": 4.02282378, "volume": 135512.0}, {"date": "2000-04-07", "close": 4.11618045, "volume": 96779.0}, {"date": "2000-04-10", "close": 3.99736287, "volume": 87853.0}, {"date": "2000-04-11", "close": 3.7342668, "volume": 125974.0}, {"date": "2000-04-12", "close": 3.361688817, "volume": 185632.0}, {"date": "2000-04-13", "close": 3.10623102, "volume": 238878.0}, {"date": "2000-04-14", "close": 3.308220906, "volume": 135607.0}, {"date": "2000-04-17", "close": 2.59701282, "volume": 232778.0}, {"date": "2000-04-18", "close": 2.837194071, "volume": 243974.0}, {"date": "2000-04-19", "close": 2.723468673, "volume": 179686.0}, {"date": "2000-04-20", "close": 2.7158304, "volume": 53731.0}, {"date": "2000-04-26", "close": 2.75826525, "volume": 75000.0}, {"date": "2000-04-27", "close": 2.72431737, "volume": 84858.0}, {"date": "2000-04-28", "close": 2.8855698, "volume": 135639.0}, {"date": "2000-05-01", "close": 3.04682223, "volume": 177225.0}, {"date": "2000-05-02", "close": 3.18261375, "volume": 180820.0}, {"date": "2000-05-03", "close": 3.176672871, "volume": 85876.0}, {"date": "2000-05-04", "close": 2.989959531, "volume": 91890.0}, {"date": "2000-05-05", "close": 2.9704395, "volume": 31779.0}, {"date": "2000-05-08", "close": 2.90254374, "volume": 27316.0}, {"date": "2000-05-09", "close": 2.8855698, "volume": 56039.0}, {"date": "2000-05-10", "close": 2.59701282, "volume": 208996.0}, {"date": "2000-05-11", "close": 2.7158304, "volume": 159811.0}, {"date": "2000-05-12", "close": 2.75826525, "volume": 54997.0}, {"date": "2000-05-15", "close": 2.84313495, "volume": 65728.0}, {"date": "2000-05-16", "close": 2.9704395, "volume": 58579.0}, {"date": "2000-05-17", "close": 2.92800465, "volume": 42648.0}, {"date": "2000-05-18", "close": 2.81767404, "volume": 55297.0}, {"date": "2000-05-19", "close": 2.8007001, "volume": 50960.0}, {"date": "2000-05-22", "close": 2.67339555, "volume": 68345.0}, {"date": "2000-05-23", "close": 2.74977828, "volume": 25721.0}, {"date": "2000-05-24", "close": 2.58003888, "volume": 46946.0}, {"date": "2000-05-25", "close": 2.60549979, "volume": 21138.0}, {"date": "2000-05-26", "close": 2.569854516, "volume": 25882.0}, {"date": "2000-05-29", "close": 2.55457797, "volume": 38665.0}, {"date": "2000-05-30", "close": 2.41878645, "volume": 38505.0}, {"date": "2000-05-31", "close": 2.67339555, "volume": 149282.0}, {"date": "2000-06-01", "close": 2.7158304, "volume": 14964.0}, {"date": "2000-06-02", "close": 2.63944767, "volume": 59081.0}, {"date": "2000-06-05", "close": 2.66490858, "volume": 18174.0}, {"date": "2000-06-06", "close": 2.6309607, "volume": 17109.0}, {"date": "2000-06-07", "close": 2.62247373, "volume": 41839.0}, {"date": "2000-06-08", "close": 2.58852585, "volume": 30830.0}, {"date": "2000-06-09", "close": 2.67339555, "volume": 18737.0}, {"date": "2000-06-14", "close": 2.67339555, "volume": 149598.0}, {"date": "2000-06-15", "close": 3.017966532, "volume": 160380.0}, {"date": "2000-06-16", "close": 2.8855698, "volume": 127096.0}, {"date": "2000-06-19", "close": 2.9704395, "volume": 106834.0}, {"date": "2000-06-20", "close": 2.9704395, "volume": 131483.0}, {"date": "2000-06-21", "close": 2.95346556, "volume": 102907.0}, {"date": "2000-06-22", "close": 3.0553092, "volume": 233591.0}, {"date": "2000-06-23", "close": 2.91951768, "volume": 107944.0}, {"date": "2000-06-26", "close": 2.9704395, "volume": 324061.0}, {"date": "2000-06-27", "close": 3.46268376, "volume": 427109.0}, {"date": "2000-06-28", "close": 3.81064953, "volume": 441108.0}, {"date": "2000-06-29", "close": 3.8191365, "volume": 308765.0}, {"date": "2000-06-30", "close": 3.817439106, "volume": 159704.0}, {"date": "2000-07-03", "close": 3.95492802, "volume": 152647.0}, {"date": "2000-07-04", "close": 3.9888759, "volume": 120124.0}, {"date": "2000-07-05", "close": 4.03979772, "volume": 72521.0}, {"date": "2000-07-06", "close": 4.03131075, "volume": 56714.0}, {"date": "2000-07-07", "close": 4.03131075, "volume": 74185.0}, {"date": "2000-07-10", "close": 3.92946711, "volume": 49274.0}, {"date": "2000-07-11", "close": 3.86157135, "volume": 128133.0}, {"date": "2000-07-12", "close": 3.9040062, "volume": 75185.0}, {"date": "2000-07-13", "close": 3.98038893, "volume": 85332.0}, {"date": "2000-07-14", "close": 3.9040062, "volume": 32867.0}, {"date": "2000-07-17", "close": 3.9888759, "volume": 139278.0}, {"date": "2000-07-18", "close": 4.25197197, "volume": 215619.0}, {"date": "2000-07-19", "close": 4.3283547, "volume": 158721.0}, {"date": "2000-07-20", "close": 4.20105015, "volume": 98242.0}, {"date": "2000-07-21", "close": 4.19256318, "volume": 154202.0}, {"date": "2000-07-24", "close": 4.243485, "volume": 94215.0}, {"date": "2000-07-25", "close": 4.21802409, "volume": 83929.0}, {"date": "2000-07-26", "close": 4.20105015, "volume": 75103.0}, {"date": "2000-07-27", "close": 3.9888759, "volume": 122851.0}, {"date": "2000-07-28", "close": 3.83611044, "volume": 118298.0}, {"date": "2000-07-31", "close": 3.7342668, "volume": 116057.0}, {"date": "2000-08-01", "close": 3.9040062, "volume": 90296.0}, {"date": "2000-08-02", "close": 3.87854529, "volume": 29987.0}, {"date": "2000-08-03", "close": 3.7342668, "volume": 93023.0}, {"date": "2000-08-04", "close": 3.769912074, "volume": 65149.0}, {"date": "2000-08-07", "close": 3.83611044, "volume": 33057.0}, {"date": "2000-08-08", "close": 4.09920651, "volume": 69350.0}, {"date": "2000-08-09", "close": 4.13315439, "volume": 58479.0}, {"date": "2000-08-10", "close": 4.21802409, "volume": 47157.0}, {"date": "2000-08-11", "close": 4.280827668, "volume": 201105.0}, {"date": "2000-08-14", "close": 4.12466742, "volume": 144873.0}, {"date": "2000-08-15", "close": 4.11618045, "volume": 40632.0}, {"date": "2000-08-16", "close": 4.067804721, "volume": 54187.0}, {"date": "2000-08-17", "close": 4.01433681, "volume": 131850.0}, {"date": "2000-08-18", "close": 4.03131075, "volume": 40496.0}, {"date": "2000-08-21", "close": 4.00584984, "volume": 46723.0}, {"date": "2000-08-22", "close": 4.05677166, "volume": 73654.0}, {"date": "2000-08-23", "close": 3.99736287, "volume": 44922.0}, {"date": "2000-08-24", "close": 3.96341499, "volume": 18963.0}, {"date": "2000-08-25", "close": 3.9040062, "volume": 45828.0}, {"date": "2000-08-28", "close": 3.9040062, "volume": 29068.0}, {"date": "2000-08-29", "close": 3.89551923, "volume": 49453.0}, {"date": "2000-08-30", "close": 3.87005832, "volume": 19558.0}, {"date": "2000-08-31", "close": 3.87005832, "volume": 36910.0}, {"date": "2000-09-01", "close": 3.89551923, "volume": 109050.0}, {"date": "2000-09-04", "close": 3.92098014, "volume": 11135.0}, {"date": "2000-09-05", "close": 3.99736287, "volume": 52668.0}, {"date": "2000-09-06", "close": 3.93795408, "volume": 30527.0}, {"date": "2000-09-07", "close": 3.86157135, "volume": 309840.0}, {"date": "2000-09-08", "close": 3.93795408, "volume": 73378.0}, {"date": "2000-09-11", "close": 3.85308438, "volume": 40050.0}, {"date": "2000-09-12", "close": 3.84459741, "volume": 170163.0}, {"date": "2000-09-13", "close": 3.77670165, "volume": 173547.0}, {"date": "2000-09-14", "close": 3.7342668, "volume": 90085.0}, {"date": "2000-09-15", "close": 3.75972771, "volume": 21209.0}, {"date": "2000-09-18", "close": 3.54755346, "volume": 35137.0}, {"date": "2000-09-19", "close": 3.3099183, "volume": 71752.0}, {"date": "2000-09-20", "close": 3.53057952, "volume": 29398.0}, {"date": "2000-09-21", "close": 3.36084012, "volume": 62607.0}, {"date": "2000-09-22", "close": 3.2250486, "volume": 33588.0}, {"date": "2000-09-25", "close": 3.3099183, "volume": 17109.0}, {"date": "2000-09-26", "close": 3.27597042, "volume": 23752.0}, {"date": "2000-09-27", "close": 3.394788, "volume": 58956.0}, {"date": "2000-09-28", "close": 3.43722285, "volume": 29893.0}, {"date": "2000-09-29", "close": 3.4796577, "volume": 38863.0}, {"date": "2000-10-02", "close": 3.40327497, "volume": 10604.0}, {"date": "2000-10-03", "close": 3.394788, "volume": 28603.0}, {"date": "2000-10-04", "close": 3.394788, "volume": 33369.0}, {"date": "2000-10-05", "close": 3.394788, "volume": 35434.0}, {"date": "2000-10-06", "close": 3.33537921, "volume": 33168.0}, {"date": "2000-10-09", "close": 3.35235315, "volume": 42267.0}, {"date": "2000-10-10", "close": 3.34386618, "volume": 29457.0}, {"date": "2000-10-11", "close": 3.2250486, "volume": 86857.0}, {"date": "2000-10-12", "close": 3.20807466, "volume": 25630.0}, {"date": "2000-10-13", "close": 3.0553092, "volume": 56857.0}, {"date": "2000-10-16", "close": 2.993354319, "volume": 34188.0}, {"date": "2000-10-17", "close": 3.02984829, "volume": 26345.0}, {"date": "2000-10-18", "close": 3.02984829, "volume": 40067.0}, {"date": "2000-10-19", "close": 3.0553092, "volume": 40139.0}, {"date": "2000-10-20", "close": 3.09774405, "volume": 14968.0}, {"date": "2000-10-23", "close": 3.1401789, "volume": 16489.0}, {"date": "2000-10-24", "close": 3.02136132, "volume": 51056.0}, {"date": "2000-10-25", "close": 3.11471799, "volume": 49634.0}, {"date": "2000-10-26", "close": 3.11471799, "volume": 18618.0}, {"date": "2000-10-27", "close": 3.1401789, "volume": 16191.0}, {"date": "2000-10-30", "close": 3.0553092, "volume": 26545.0}, {"date": "2000-10-31", "close": 3.17412678, "volume": 22816.0}, {"date": "2000-11-01", "close": 3.220805115, "volume": 15008.0}, {"date": "2000-11-02", "close": 3.34386618, "volume": 20567.0}, {"date": "2000-11-03", "close": 3.40327497, "volume": 33404.0}, {"date": "2000-11-06", "close": 3.53906649, "volume": 36043.0}, {"date": "2000-11-07", "close": 3.49663164, "volume": 22152.0}, {"date": "2000-11-08", "close": 3.43722285, "volume": 32089.0}, {"date": "2000-11-09", "close": 3.36084012, "volume": 23709.0}, {"date": "2000-11-10", "close": 3.394788, "volume": 33451.0}, {"date": "2000-11-13", "close": 3.38630103, "volume": 20325.0}, {"date": "2000-11-14", "close": 3.36084012, "volume": 13536.0}, {"date": "2000-11-15", "close": 3.55604043, "volume": 27017.0}, {"date": "2000-11-16", "close": 3.4796577, "volume": 37263.0}, {"date": "2000-11-17", "close": 3.52209255, "volume": 15098.0}, {"date": "2000-11-20", "close": 3.46268376, "volume": 30106.0}, {"date": "2000-11-21", "close": 3.46268376, "volume": 21680.0}, {"date": "2000-11-22", "close": 3.3099183, "volume": 43021.0}, {"date": "2000-11-23", "close": 3.17412678, "volume": 21036.0}, {"date": "2000-11-24", "close": 3.34386618, "volume": 18061.0}, {"date": "2000-11-27", "close": 3.29294436, "volume": 28779.0}, {"date": "2000-11-28", "close": 3.26748345, "volume": 23459.0}, {"date": "2000-11-29", "close": 3.2250486, "volume": 24145.0}, {"date": "2000-11-30", "close": 3.08925708, "volume": 13990.0}, {"date": "2000-12-01", "close": 3.0553092, "volume": 34628.0}, {"date": "2000-12-04", "close": 2.9704395, "volume": 81556.0}, {"date": "2000-12-05", "close": 2.91951768, "volume": 64831.0}, {"date": "2000-12-06", "close": 2.8007001, "volume": 109245.0}, {"date": "2000-12-07", "close": 2.81767404, "volume": 83481.0}, {"date": "2000-12-08", "close": 2.84313495, "volume": 43911.0}, {"date": "2000-12-11", "close": 2.81767404, "volume": 35729.0}, {"date": "2000-12-12", "close": 2.80918707, "volume": 54608.0}, {"date": "2000-12-13", "close": 2.916971589, "volume": 22049.0}, {"date": "2000-12-14", "close": 3.0553092, "volume": 57280.0}, {"date": "2000-12-15", "close": 2.92800465, "volume": 35972.0}, {"date": "2000-12-18", "close": 2.8007001, "volume": 39708.0}, {"date": "2000-12-19", "close": 2.81767404, "volume": 30612.0}, {"date": "2000-12-20", "close": 2.84313495, "volume": 14135.0}, {"date": "2000-12-21", "close": 2.7158304, "volume": 32313.0}, {"date": "2000-12-22", "close": 2.84313495, "volume": 25122.0}, {"date": "2000-12-27", "close": 2.84313495, "volume": 2357.0}, {"date": "2000-12-28", "close": 2.8007001, "volume": 2357.0}, {"date": "2000-12-29", "close": 2.72431737, "volume": 13622.0}, {"date": "2001-01-02", "close": 2.66490858, "volume": 43296.0}, {"date": "2001-01-03", "close": 2.64793464, "volume": 49999.0}, {"date": "2001-01-04", "close": 2.8007001, "volume": 19577.0}, {"date": "2001-01-05", "close": 2.95346556, "volume": 33386.0}, {"date": "2001-01-08", "close": 2.92800465, "volume": 26304.0}, {"date": "2001-01-09", "close": 2.92800465, "volume": 40704.0}, {"date": "2001-01-10", "close": 2.91103071, "volume": 21053.0}, {"date": "2001-01-11", "close": 3.01287435, "volume": 38226.0}, {"date": "2001-01-12", "close": 3.2250486, "volume": 136084.0}, {"date": "2001-01-15", "close": 3.37781406, "volume": 205924.0}, {"date": "2001-01-16", "close": 3.32689224, "volume": 141643.0}, {"date": "2001-01-17", "close": 3.17412678, "volume": 109973.0}, {"date": "2001-01-18", "close": 3.163942416, "volume": 86874.0}, {"date": "2001-01-19", "close": 3.2250486, "volume": 169602.0}, {"date": "2001-01-22", "close": 3.25899648, "volume": 134511.0}, {"date": "2001-01-23", "close": 3.3099183, "volume": 94458.0}, {"date": "2001-01-24", "close": 3.3099183, "volume": 54725.0}, {"date": "2001-01-25", "close": 3.213166842, "volume": 54091.0}, {"date": "2001-01-29", "close": 3.2250486, "volume": 65849.0}, {"date": "2001-01-30", "close": 3.2250486, "volume": 393562.0}, {"date": "2001-01-31", "close": 3.2250486, "volume": 468522.0}, {"date": "2001-02-01", "close": 3.37781406, "volume": 610446.0}, {"date": "2001-02-02", "close": 3.394788, "volume": 130103.0}, {"date": "2001-02-05", "close": 3.37781406, "volume": 55939.0}, {"date": "2001-02-06", "close": 3.3099183, "volume": 74631.0}, {"date": "2001-02-07", "close": 3.30143133, "volume": 84611.0}, {"date": "2001-02-08", "close": 3.26748345, "volume": 59008.0}, {"date": "2001-02-09", "close": 3.24202254, "volume": 99946.0}, {"date": "2001-02-12", "close": 3.21656163, "volume": 63909.0}, {"date": "2001-02-13", "close": 3.14866587, "volume": 107360.0}, {"date": "2001-02-14", "close": 3.1401789, "volume": 84790.0}, {"date": "2001-02-15", "close": 3.14866587, "volume": 26005.0}, {"date": "2001-02-16", "close": 3.26748345, "volume": 18154.0}, {"date": "2001-02-19", "close": 3.16563981, "volume": 57305.0}, {"date": "2001-02-20", "close": 3.26748345, "volume": 27024.0}, {"date": "2001-02-21", "close": 3.16563981, "volume": 59497.0}, {"date": "2001-02-22", "close": 3.18261375, "volume": 74676.0}, {"date": "2001-02-23", "close": 3.20807466, "volume": 19056.0}, {"date": "2001-02-26", "close": 3.08077011, "volume": 59818.0}, {"date": "2001-02-27", "close": 3.09774405, "volume": 19214.0}, {"date": "2001-02-28", "close": 3.1401789, "volume": 20696.0}, {"date": "2001-03-01", "close": 3.13169193, "volume": 14489.0}, {"date": "2001-03-02", "close": 3.12320496, "volume": 36515.0}, {"date": "2001-03-05", "close": 3.13169193, "volume": 18161.0}, {"date": "2001-03-06", "close": 3.08925708, "volume": 53395.0}, {"date": "2001-03-07", "close": 3.01287435, "volume": 65358.0}, {"date": "2001-03-08", "close": 3.01287435, "volume": 83395.0}, {"date": "2001-03-09", "close": 2.95346556, "volume": 31221.0}, {"date": "2001-03-12", "close": 2.75826525, "volume": 82178.0}, {"date": "2001-03-13", "close": 2.7158304, "volume": 63990.0}, {"date": "2001-03-14", "close": 2.79221313, "volume": 120775.0}, {"date": "2001-03-15", "close": 2.64793464, "volume": 84270.0}, {"date": "2001-03-16", "close": 2.6309607, "volume": 111388.0}, {"date": "2001-03-19", "close": 2.507050938, "volume": 152616.0}, {"date": "2001-03-20", "close": 2.44424736, "volume": 188663.0}, {"date": "2001-03-21", "close": 2.24904705, "volume": 227367.0}, {"date": "2001-03-22", "close": 2.0368728, "volume": 271301.0}, {"date": "2001-03-23", "close": 1.9520031, "volume": 145028.0}, {"date": "2001-03-26", "close": 2.0368728, "volume": 131639.0}, {"date": "2001-03-27", "close": 2.10476856, "volume": 200129.0}, {"date": "2001-03-28", "close": 2.3763516, "volume": 698402.0}, {"date": "2001-03-29", "close": 2.24056008, "volume": 132336.0}, {"date": "2001-03-30", "close": 2.35089069, "volume": 29410.0}, {"date": "2001-04-02", "close": 2.40181251, "volume": 136559.0}, {"date": "2001-04-03", "close": 2.28299493, "volume": 119248.0}, {"date": "2001-04-04", "close": 2.23207311, "volume": 109964.0}, {"date": "2001-04-05", "close": 2.36786463, "volume": 28414.0}, {"date": "2001-04-06", "close": 2.35937766, "volume": 102963.0}, {"date": "2001-04-09", "close": 2.29996887, "volume": 105941.0}, {"date": "2001-04-10", "close": 2.33391675, "volume": 13397.0}, {"date": "2001-04-11", "close": 2.34240372, "volume": 65370.0}, {"date": "2001-04-12", "close": 2.42727342, "volume": 103162.0}, {"date": "2001-04-17", "close": 2.4612213, "volume": 126017.0}, {"date": "2001-04-18", "close": 2.43576039, "volume": 174021.0}, {"date": "2001-04-19", "close": 2.48668221, "volume": 131474.0}, {"date": "2001-04-20", "close": 2.524873575, "volume": 57142.0}, {"date": "2001-04-23", "close": 2.48668221, "volume": 64042.0}, {"date": "2001-04-24", "close": 2.32542978, "volume": 93272.0}, {"date": "2001-04-26", "close": 2.41878645, "volume": 96262.0}, {"date": "2001-04-27", "close": 2.49516918, "volume": 53515.0}, {"date": "2001-04-30", "close": 2.53760403, "volume": 172537.0}, {"date": "2001-05-01", "close": 2.51214312, "volume": 195335.0}, {"date": "2001-05-02", "close": 2.4612213, "volume": 107474.0}, {"date": "2001-05-03", "close": 2.546091, "volume": 160250.0}, {"date": "2001-05-04", "close": 2.51214312, "volume": 35584.0}, {"date": "2001-05-07", "close": 2.47819524, "volume": 52863.0}, {"date": "2001-05-08", "close": 2.546091, "volume": 100916.0}, {"date": "2001-05-09", "close": 2.52911706, "volume": 56706.0}, {"date": "2001-05-10", "close": 2.53760403, "volume": 121598.0}, {"date": "2001-05-11", "close": 2.58003888, "volume": 96269.0}, {"date": "2001-05-14", "close": 2.657270307, "volume": 193338.0}, {"date": "2001-05-15", "close": 2.8007001, "volume": 449354.0}, {"date": "2001-05-16", "close": 2.83464798, "volume": 133937.0}, {"date": "2001-05-17", "close": 2.83464798, "volume": 98939.0}, {"date": "2001-05-18", "close": 2.77523919, "volume": 109220.0}, {"date": "2001-05-21", "close": 2.78372616, "volume": 27476.0}, {"date": "2001-05-22", "close": 2.83464798, "volume": 56732.0}, {"date": "2001-05-23", "close": 2.8007001, "volume": 39472.0}, {"date": "2001-05-24", "close": 2.8007001, "volume": 36680.0}, {"date": "2001-05-25", "close": 2.7158304, "volume": 98688.0}, {"date": "2001-05-28", "close": 2.56306494, "volume": 261967.0}, {"date": "2001-05-29", "close": 2.60549979, "volume": 97714.0}, {"date": "2001-05-30", "close": 2.50365615, "volume": 96133.0}, {"date": "2001-05-31", "close": 2.546091, "volume": 179466.0}, {"date": "2001-06-01", "close": 2.58003888, "volume": 145772.0}, {"date": "2001-06-04", "close": 2.616532851, "volume": 61195.0}, {"date": "2001-06-05", "close": 2.55457797, "volume": 163527.0}, {"date": "2001-06-06", "close": 2.50365615, "volume": 54334.0}, {"date": "2001-06-07", "close": 2.39332554, "volume": 71076.0}, {"date": "2001-06-08", "close": 2.39332554, "volume": 112148.0}, {"date": "2001-06-12", "close": 2.219342655, "volume": 133756.0}, {"date": "2001-06-13", "close": 2.16417735, "volume": 111235.0}, {"date": "2001-06-14", "close": 2.3763516, "volume": 94181.0}, {"date": "2001-06-15", "close": 2.40181251, "volume": 50844.0}, {"date": "2001-06-18", "close": 2.33391675, "volume": 20552.0}, {"date": "2001-06-19", "close": 2.35937766, "volume": 43303.0}, {"date": "2001-06-20", "close": 2.43576039, "volume": 52577.0}, {"date": "2001-06-21", "close": 2.41878645, "volume": 18128.0}, {"date": "2001-06-22", "close": 2.41878645, "volume": 40397.0}, {"date": "2001-06-25", "close": 2.40181251, "volume": 68943.0}, {"date": "2001-06-26", "close": 2.23207311, "volume": 85531.0}, {"date": "2001-06-27", "close": 2.2914819, "volume": 114100.0}, {"date": "2001-06-28", "close": 2.30845584, "volume": 145901.0}, {"date": "2001-06-29", "close": 2.3763516, "volume": 157762.0}, {"date": "2001-07-02", "close": 2.3763516, "volume": 51862.0}, {"date": "2001-07-03", "close": 2.47819524, "volume": 36113.0}, {"date": "2001-07-04", "close": 2.4612213, "volume": 25369.0}, {"date": "2001-07-05", "close": 2.41878645, "volume": 30609.0}, {"date": "2001-07-06", "close": 2.36786463, "volume": 38126.0}, {"date": "2001-07-09", "close": 2.298271476, "volume": 44825.0}, {"date": "2001-07-10", "close": 2.27450796, "volume": 27173.0}, {"date": "2001-07-11", "close": 2.45273433, "volume": 16177.0}, {"date": "2001-07-12", "close": 2.40181251, "volume": 24025.0}, {"date": "2001-07-13", "close": 2.42727342, "volume": 24023.0}, {"date": "2001-07-16", "close": 2.39332554, "volume": 17998.0}, {"date": "2001-07-17", "close": 2.3763516, "volume": 33855.0}, {"date": "2001-07-18", "close": 2.32542978, "volume": 46273.0}, {"date": "2001-07-19", "close": 2.24904705, "volume": 51977.0}, {"date": "2001-07-20", "close": 2.2066122, "volume": 279446.0}, {"date": "2001-07-23", "close": 2.16417735, "volume": 61447.0}, {"date": "2001-07-24", "close": 2.06233371, "volume": 60755.0}, {"date": "2001-07-25", "close": 1.96897704, "volume": 108088.0}, {"date": "2001-07-26", "close": 1.96897704, "volume": 52325.0}, {"date": "2001-07-27", "close": 2.01989886, "volume": 62960.0}, {"date": "2001-07-30", "close": 2.0368728, "volume": 72700.0}, {"date": "2001-07-31", "close": 1.9520031, "volume": 44586.0}, {"date": "2001-08-01", "close": 1.90956825, "volume": 60208.0}, {"date": "2001-08-02", "close": 2.06233371, "volume": 61494.0}, {"date": "2001-08-03", "close": 2.0368728, "volume": 31931.0}, {"date": "2001-08-06", "close": 2.07930765, "volume": 27395.0}, {"date": "2001-08-07", "close": 2.07930765, "volume": 32757.0}, {"date": "2001-08-08", "close": 2.0368728, "volume": 21949.0}, {"date": "2001-08-09", "close": 1.96897704, "volume": 38736.0}, {"date": "2001-08-10", "close": 1.87562037, "volume": 75308.0}, {"date": "2001-08-13", "close": 1.76528976, "volume": 103965.0}, {"date": "2001-08-14", "close": 1.68890703, "volume": 117717.0}, {"date": "2001-08-15", "close": 1.63798521, "volume": 78469.0}, {"date": "2001-08-16", "close": 1.847613369, "volume": 300727.0}, {"date": "2001-08-17", "close": 1.93502916, "volume": 129557.0}, {"date": "2001-08-20", "close": 1.84167249, "volume": 97079.0}, {"date": "2001-08-21", "close": 1.84167249, "volume": 45418.0}, {"date": "2001-08-22", "close": 1.83318552, "volume": 65081.0}, {"date": "2001-08-23", "close": 1.79075067, "volume": 55079.0}, {"date": "2001-08-24", "close": 1.82469855, "volume": 38759.0}, {"date": "2001-08-27", "close": 1.81621158, "volume": 79416.0}, {"date": "2001-08-28", "close": 1.81621158, "volume": 61061.0}, {"date": "2001-08-29", "close": 1.74831582, "volume": 44170.0}, {"date": "2001-08-30", "close": 1.697394, "volume": 119324.0}, {"date": "2001-08-31", "close": 1.699091394, "volume": 32288.0}, {"date": "2001-09-03", "close": 1.65495915, "volume": 26393.0}, {"date": "2001-09-04", "close": 1.62101127, "volume": 38612.0}, {"date": "2001-09-05", "close": 1.67193309, "volume": 44515.0}, {"date": "2001-09-06", "close": 1.6125243, "volume": 47626.0}, {"date": "2001-09-10", "close": 1.5276546, "volume": 86312.0}, {"date": "2001-09-11", "close": 1.51068066, "volume": 55491.0}, {"date": "2001-09-12", "close": 1.40035005, "volume": 67445.0}, {"date": "2001-09-13", "close": 1.4427849, "volume": 69459.0}, {"date": "2001-09-14", "close": 1.36640217, "volume": 63555.0}, {"date": "2001-09-17", "close": 1.24758459, "volume": 96519.0}, {"date": "2001-09-18", "close": 1.26455853, "volume": 88770.0}, {"date": "2001-09-19", "close": 1.45127187, "volume": 49048.0}, {"date": "2001-09-20", "close": 1.40035005, "volume": 69575.0}, {"date": "2001-09-21", "close": 1.31548035, "volume": 76326.0}, {"date": "2001-09-24", "close": 1.24758459, "volume": 64646.0}, {"date": "2001-09-25", "close": 1.29001944, "volume": 46542.0}, {"date": "2001-09-26", "close": 1.3579152, "volume": 37941.0}, {"date": "2001-09-27", "close": 1.3579152, "volume": 26511.0}, {"date": "2001-09-28", "close": 1.3579152, "volume": 18028.0}, {"date": "2001-10-01", "close": 1.34094126, "volume": 8896.0}, {"date": "2001-10-02", "close": 1.41732399, "volume": 77562.0}, {"date": "2001-10-03", "close": 1.4427849, "volume": 65516.0}, {"date": "2001-10-04", "close": 1.57857642, "volume": 106803.0}, {"date": "2001-10-05", "close": 1.608280815, "volume": 45166.0}, {"date": "2001-10-08", "close": 1.51068066, "volume": 39633.0}, {"date": "2001-10-09", "close": 1.57008945, "volume": 22269.0}, {"date": "2001-10-10", "close": 1.6125243, "volume": 34288.0}, {"date": "2001-10-11", "close": 1.66344612, "volume": 34360.0}, {"date": "2001-10-12", "close": 1.65495915, "volume": 110164.0}, {"date": "2001-10-15", "close": 1.65495915, "volume": 23617.0}, {"date": "2001-10-16", "close": 1.65495915, "volume": 22658.0}, {"date": "2001-10-17", "close": 1.697394, "volume": 59953.0}, {"date": "2001-10-18", "close": 1.697394, "volume": 17321.0}, {"date": "2001-10-19", "close": 1.68042006, "volume": 61865.0}, {"date": "2001-10-22", "close": 1.73982885, "volume": 62213.0}, {"date": "2001-10-23", "close": 1.73134188, "volume": 104089.0}, {"date": "2001-10-24", "close": 1.82469855, "volume": 95543.0}, {"date": "2001-10-25", "close": 1.92654219, "volume": 331998.0}, {"date": "2001-10-26", "close": 2.00292492, "volume": 141730.0}, {"date": "2001-10-29", "close": 1.87562037, "volume": 63380.0}, {"date": "2001-10-30", "close": 1.79923764, "volume": 81527.0}, {"date": "2001-10-31", "close": 1.76528976, "volume": 28670.0}, {"date": "2001-11-01", "close": 1.85015946, "volume": 99232.0}, {"date": "2001-11-02", "close": 2.1217425, "volume": 382594.0}, {"date": "2001-11-05", "close": 2.09628159, "volume": 236764.0}, {"date": "2001-11-06", "close": 2.0368728, "volume": 67527.0}, {"date": "2001-11-07", "close": 1.99443795, "volume": 90555.0}, {"date": "2001-11-08", "close": 2.0368728, "volume": 111612.0}, {"date": "2001-11-09", "close": 2.0368728, "volume": 32082.0}, {"date": "2001-11-12", "close": 2.174361714, "volume": 114889.0}, {"date": "2001-11-13", "close": 2.16417735, "volume": 136563.0}, {"date": "2001-11-14", "close": 2.24056008, "volume": 229775.0}, {"date": "2001-11-15", "close": 2.31694281, "volume": 132533.0}, {"date": "2001-11-16", "close": 2.29996887, "volume": 96265.0}, {"date": "2001-11-19", "close": 2.32542978, "volume": 42258.0}, {"date": "2001-11-20", "close": 2.38483857, "volume": 114605.0}, {"date": "2001-11-21", "close": 2.33391675, "volume": 168532.0}, {"date": "2001-11-22", "close": 2.45273433, "volume": 73760.0}, {"date": "2001-11-23", "close": 2.546091, "volume": 147448.0}, {"date": "2001-11-26", "close": 2.60549979, "volume": 108036.0}, {"date": "2001-11-27", "close": 2.63944767, "volume": 65680.0}, {"date": "2001-11-28", "close": 2.546091, "volume": 89712.0}, {"date": "2001-11-29", "close": 2.46970827, "volume": 89072.0}, {"date": "2001-11-30", "close": 2.48668221, "volume": 119480.0}, {"date": "2001-12-03", "close": 2.53760403, "volume": 67091.0}, {"date": "2001-12-04", "close": 2.52063009, "volume": 45540.0}, {"date": "2001-12-05", "close": 2.45273433, "volume": 40497.0}, {"date": "2001-12-06", "close": 2.45273433, "volume": 48854.0}, {"date": "2001-12-07", "close": 2.47819524, "volume": 60334.0}, {"date": "2001-12-10", "close": 2.51214312, "volume": 67462.0}, {"date": "2001-12-11", "close": 2.52063009, "volume": 38295.0}, {"date": "2001-12-12", "close": 2.47819524, "volume": 21445.0}, {"date": "2001-12-13", "close": 2.51214312, "volume": 38646.0}, {"date": "2001-12-14", "close": 2.52911706, "volume": 67959.0}, {"date": "2001-12-17", "close": 2.546091, "volume": 114788.0}, {"date": "2001-12-18", "close": 2.58852585, "volume": 60430.0}, {"date": "2001-12-19", "close": 2.60549979, "volume": 86898.0}, {"date": "2001-12-20", "close": 2.3763516, "volume": 333913.0}, {"date": "2001-12-21", "close": 2.25753402, "volume": 245626.0}, {"date": "2001-12-24", "close": 2.23207311, "volume": 215535.0}, {"date": "2001-12-27", "close": 2.2914819, "volume": 254514.0}, {"date": "2001-12-28", "close": 2.2914819, "volume": 208792.0}, {"date": "2001-12-31", "close": 2.2914819, "volume": 352882.0}, {"date": "2002-01-02", "close": 2.33391675, "volume": 106400.0}, {"date": "2002-01-03", "close": 2.412845571, "volume": 295626.0}, {"date": "2002-01-04", "close": 2.41029948, "volume": 125974.0}, {"date": "2002-01-07", "close": 2.30845584, "volume": 150009.0}, {"date": "2002-01-08", "close": 2.33391675, "volume": 126547.0}, {"date": "2002-01-09", "close": 2.33391675, "volume": 136585.0}, {"date": "2002-01-10", "close": 2.2914819, "volume": 169870.0}, {"date": "2002-01-11", "close": 2.32542978, "volume": 61449.0}, {"date": "2002-01-14", "close": 2.31694281, "volume": 55551.0}, {"date": "2002-01-15", "close": 2.2914819, "volume": 45140.0}, {"date": "2002-01-16", "close": 2.28299493, "volume": 31931.0}, {"date": "2002-01-17", "close": 2.26602099, "volume": 69287.0}, {"date": "2002-01-18", "close": 2.2914819, "volume": 60089.0}, {"date": "2002-01-21", "close": 2.27450796, "volume": 1144024.0}, {"date": "2002-01-22", "close": 2.2914819, "volume": 130849.0}, {"date": "2002-01-23", "close": 2.2914819, "volume": 86632.0}, {"date": "2002-01-24", "close": 2.28299493, "volume": 37611.0}, {"date": "2002-01-25", "close": 2.23207311, "volume": 94666.0}, {"date": "2002-01-29", "close": 2.16417735, "volume": 137087.0}, {"date": "2002-01-30", "close": 2.17266432, "volume": 74679.0}, {"date": "2002-01-31", "close": 2.2066122, "volume": 73759.0}, {"date": "2002-02-01", "close": 2.16417735, "volume": 117725.0}, {"date": "2002-02-04", "close": 2.261777505, "volume": 160717.0}, {"date": "2002-02-05", "close": 2.30845584, "volume": 137915.0}, {"date": "2002-02-06", "close": 2.51214312, "volume": 419930.0}, {"date": "2002-02-07", "close": 2.45273433, "volume": 160718.0}, {"date": "2002-02-08", "close": 2.45273433, "volume": 206905.0}, {"date": "2002-02-11", "close": 2.39332554, "volume": 104801.0}, {"date": "2002-02-12", "close": 2.27450796, "volume": 44421.0}, {"date": "2002-02-13", "close": 2.3763516, "volume": 52384.0}, {"date": "2002-02-14", "close": 2.38483857, "volume": 34508.0}, {"date": "2002-02-15", "close": 2.36786463, "volume": 230553.0}, {"date": "2002-02-18", "close": 2.33391675, "volume": 125634.0}, {"date": "2002-02-19", "close": 2.31694281, "volume": 553255.0}, {"date": "2002-02-20", "close": 2.3763516, "volume": 29810.0}, {"date": "2002-02-21", "close": 2.3763516, "volume": 60046.0}, {"date": "2002-02-22", "close": 2.38483857, "volume": 172623.0}, {"date": "2002-02-25", "close": 2.40181251, "volume": 74233.0}, {"date": "2002-02-26", "close": 2.42727342, "volume": 71470.0}, {"date": "2002-02-27", "close": 2.38483857, "volume": 94874.0}, {"date": "2002-02-28", "close": 2.2914819, "volume": 133992.0}, {"date": "2002-03-01", "close": 2.31694281, "volume": 10679.0}, {"date": "2002-03-04", "close": 2.32542978, "volume": 14257.0}, {"date": "2002-03-05", "close": 2.28299493, "volume": 15907.0}, {"date": "2002-03-06", "close": 2.22358614, "volume": 33222.0}, {"date": "2002-03-07", "close": 2.18115129, "volume": 72776.0}, {"date": "2002-03-08", "close": 2.14720341, "volume": 84115.0}, {"date": "2002-03-11", "close": 2.16417735, "volume": 18287.0}, {"date": "2002-03-12", "close": 2.16417735, "volume": 25628.0}, {"date": "2002-03-13", "close": 2.16417735, "volume": 20478.0}, {"date": "2002-03-14", "close": 2.1217425, "volume": 33807.0}, {"date": "2002-03-15", "close": 2.05384674, "volume": 37039.0}, {"date": "2002-03-18", "close": 2.04535977, "volume": 73255.0}, {"date": "2002-03-19", "close": 2.1217425, "volume": 31489.0}, {"date": "2002-03-20", "close": 2.2066122, "volume": 47493.0}, {"date": "2002-03-21", "close": 2.2066122, "volume": 43573.0}, {"date": "2002-03-22", "close": 2.1217425, "volume": 49825.0}, {"date": "2002-03-25", "close": 2.07930765, "volume": 23106.0}, {"date": "2002-03-26", "close": 2.02838583, "volume": 42298.0}, {"date": "2002-03-27", "close": 2.08779462, "volume": 51296.0}, {"date": "2002-03-28", "close": 2.02838583, "volume": 110820.0}, {"date": "2002-04-02", "close": 1.93502916, "volume": 48933.0}, {"date": "2002-04-03", "close": 1.8671334, "volume": 64766.0}, {"date": "2002-04-04", "close": 1.80772461, "volume": 37740.0}, {"date": "2002-04-05", "close": 1.90956825, "volume": 25747.0}, {"date": "2002-04-08", "close": 1.84167249, "volume": 12902.0}, {"date": "2002-04-09", "close": 1.8671334, "volume": 18676.0}, {"date": "2002-04-10", "close": 1.83318552, "volume": 88339.0}, {"date": "2002-04-11", "close": 1.82469855, "volume": 68705.0}, {"date": "2002-04-12", "close": 1.84167249, "volume": 35419.0}, {"date": "2002-04-15", "close": 1.81621158, "volume": 24559.0}, {"date": "2002-04-16", "close": 1.79923764, "volume": 50309.0}, {"date": "2002-04-17", "close": 1.7822637, "volume": 22509.0}, {"date": "2002-04-18", "close": 1.76528976, "volume": 77256.0}, {"date": "2002-04-19", "close": 1.73134188, "volume": 63798.0}, {"date": "2002-04-22", "close": 1.697394, "volume": 91876.0}, {"date": "2002-04-23", "close": 1.74831582, "volume": 32172.0}, {"date": "2002-04-24", "close": 1.76528976, "volume": 17686.0}, {"date": "2002-04-26", "close": 1.75680279, "volume": 33581.0}, {"date": "2002-04-29", "close": 1.70588097, "volume": 76943.0}, {"date": "2002-04-30", "close": 1.64647218, "volume": 72538.0}, {"date": "2002-05-01", "close": 1.59555036, "volume": 37400.0}, {"date": "2002-05-02", "close": 1.59555036, "volume": 102027.0}, {"date": "2002-05-03", "close": 1.6125243, "volume": 64885.0}, {"date": "2002-05-06", "close": 1.59555036, "volume": 98705.0}, {"date": "2002-05-07", "close": 1.6125243, "volume": 29070.0}, {"date": "2002-05-08", "close": 1.62949824, "volume": 29030.0}, {"date": "2002-05-09", "close": 1.59555036, "volume": 91331.0}, {"date": "2002-05-10", "close": 1.5276546, "volume": 69263.0}, {"date": "2002-05-13", "close": 1.50219369, "volume": 50522.0}, {"date": "2002-05-14", "close": 1.51916763, "volume": 196476.0}, {"date": "2002-05-15", "close": 1.47673278, "volume": 81737.0}, {"date": "2002-05-16", "close": 1.45975884, "volume": 51432.0}, {"date": "2002-05-17", "close": 1.4427849, "volume": 21901.0}, {"date": "2002-05-20", "close": 1.4427849, "volume": 20276.0}, {"date": "2002-05-21", "close": 1.45975884, "volume": 98763.0}, {"date": "2002-05-22", "close": 1.45975884, "volume": 131232.0}, {"date": "2002-05-23", "close": 1.45127187, "volume": 77200.0}, {"date": "2002-05-24", "close": 1.51916763, "volume": 78644.0}, {"date": "2002-05-27", "close": 1.50219369, "volume": 30264.0}, {"date": "2002-05-28", "close": 1.46824581, "volume": 35722.0}, {"date": "2002-05-29", "close": 1.47673278, "volume": 22632.0}, {"date": "2002-05-30", "close": 1.45127187, "volume": 18617.0}, {"date": "2002-05-31", "close": 1.45975884, "volume": 24322.0}, {"date": "2002-06-03", "close": 1.45127187, "volume": 36615.0}, {"date": "2002-06-04", "close": 1.4427849, "volume": 64375.0}, {"date": "2002-06-05", "close": 1.4427849, "volume": 57166.0}, {"date": "2002-06-06", "close": 1.4427849, "volume": 16496.0}, {"date": "2002-06-07", "close": 1.41732399, "volume": 28864.0}, {"date": "2002-06-11", "close": 1.36640217, "volume": 129752.0}, {"date": "2002-06-12", "close": 1.37488914, "volume": 53667.0}, {"date": "2002-06-13", "close": 1.38337611, "volume": 35057.0}, {"date": "2002-06-14", "close": 1.38337611, "volume": 49429.0}, {"date": "2002-06-17", "close": 1.36640217, "volume": 121216.0}, {"date": "2002-06-18", "close": 1.3579152, "volume": 133589.0}, {"date": "2002-06-19", "close": 1.34942823, "volume": 89110.0}, {"date": "2002-06-20", "close": 1.37488914, "volume": 118483.0}, {"date": "2002-06-21", "close": 1.34094126, "volume": 35370.0}, {"date": "2002-06-24", "close": 1.33245429, "volume": 85072.0}, {"date": "2002-06-25", "close": 1.3579152, "volume": 334139.0}, {"date": "2002-06-26", "close": 1.3579152, "volume": 143473.0}, {"date": "2002-06-27", "close": 1.34094126, "volume": 117269.0}, {"date": "2002-06-28", "close": 1.38337611, "volume": 154593.0}, {"date": "2002-07-01", "close": 1.34942823, "volume": 26940.0}, {"date": "2002-07-02", "close": 1.40035005, "volume": 31502.0}, {"date": "2002-07-03", "close": 1.40035005, "volume": 36919.0}, {"date": "2002-07-04", "close": 1.40035005, "volume": 56604.0}, {"date": "2002-07-05", "close": 1.40035005, "volume": 19775.0}, {"date": "2002-07-08", "close": 1.45127187, "volume": 27137.0}, {"date": "2002-07-09", "close": 1.56160248, "volume": 32738.0}, {"date": "2002-07-10", "close": 1.68042006, "volume": 83671.0}, {"date": "2002-07-11", "close": 1.57857642, "volume": 83051.0}, {"date": "2002-07-12", "close": 1.5276546, "volume": 24536.0}, {"date": "2002-07-15", "close": 1.5276546, "volume": 6304.0}, {"date": "2002-07-16", "close": 1.6125243, "volume": 139880.0}, {"date": "2002-07-17", "close": 1.50219369, "volume": 38329.0}, {"date": "2002-07-18", "close": 1.50219369, "volume": 18843.0}, {"date": "2002-07-19", "close": 1.48521975, "volume": 28367.0}, {"date": "2002-07-22", "close": 1.39186308, "volume": 109751.0}, {"date": "2002-07-23", "close": 1.39186308, "volume": 127401.0}, {"date": "2002-07-24", "close": 1.39186308, "volume": 23337.0}, {"date": "2002-07-25", "close": 1.39186308, "volume": 24360.0}, {"date": "2002-07-26", "close": 1.40883702, "volume": 27620.0}, {"date": "2002-07-29", "close": 1.3579152, "volume": 15435.0}, {"date": "2002-07-30", "close": 1.3579152, "volume": 9002.0}, {"date": "2002-07-31", "close": 1.40883702, "volume": 58814.0}, {"date": "2002-08-01", "close": 1.41732399, "volume": 71718.0}, {"date": "2002-08-02", "close": 1.41732399, "volume": 12299.0}, {"date": "2002-08-05", "close": 1.41732399, "volume": 26148.0}, {"date": "2002-08-06", "close": 1.3579152, "volume": 15182.0}, {"date": "2002-08-07", "close": 1.33245429, "volume": 29271.0}, {"date": "2002-08-08", "close": 1.33245429, "volume": 9426.0}, {"date": "2002-08-09", "close": 1.28153247, "volume": 31637.0}, {"date": "2002-08-12", "close": 1.3579152, "volume": 25808.0}, {"date": "2002-08-13", "close": 1.3579152, "volume": 24157.0}, {"date": "2002-08-14", "close": 1.4427849, "volume": 36762.0}, {"date": "2002-08-15", "close": 1.38337611, "volume": 4713.0}, {"date": "2002-08-16", "close": 1.4427849, "volume": 138683.0}, {"date": "2002-08-19", "close": 1.49370672, "volume": 17330.0}, {"date": "2002-08-20", "close": 1.49370672, "volume": 50642.0}, {"date": "2002-08-21", "close": 1.5276546, "volume": 8837.0}, {"date": "2002-08-22", "close": 1.62101127, "volume": 59112.0}, {"date": "2002-08-23", "close": 1.65495915, "volume": 46187.0}, {"date": "2002-08-27", "close": 1.65495915, "volume": 426057.0}, {"date": "2002-08-28", "close": 1.67193309, "volume": 83457.0}, {"date": "2002-08-29", "close": 1.6125243, "volume": 56203.0}, {"date": "2002-08-30", "close": 1.57857642, "volume": 15036.0}, {"date": "2002-09-02", "close": 1.60403733, "volume": 25686.0}, {"date": "2002-09-03", "close": 1.50219369, "volume": 32482.0}, {"date": "2002-09-04", "close": 1.42581096, "volume": 29221.0}, {"date": "2002-09-05", "close": 1.43429793, "volume": 21529.0}, {"date": "2002-09-06", "close": 1.43429793, "volume": 17674.0}, {"date": "2002-09-09", "close": 1.40035005, "volume": 19795.0}, {"date": "2002-09-10", "close": 1.42581096, "volume": 12868.0}, {"date": "2002-09-11", "close": 1.5276546, "volume": 25705.0}, {"date": "2002-09-12", "close": 1.5276546, "volume": 50051.0}, {"date": "2002-09-13", "close": 1.4427849, "volume": 12452.0}, {"date": "2002-09-16", "close": 1.4427849, "volume": 11783.0}, {"date": "2002-09-17", "close": 1.48521975, "volume": 1491.0}, {"date": "2002-09-18", "close": 1.4427849, "volume": 11235.0}, {"date": "2002-09-19", "close": 1.4427849, "volume": 6331.0}, {"date": "2002-09-20", "close": 1.39186308, "volume": 32992.0}, {"date": "2002-09-23", "close": 1.39186308, "volume": 19968.0}, {"date": "2002-09-24", "close": 1.3579152, "volume": 14342.0}, {"date": "2002-09-25", "close": 1.28153247, "volume": 59757.0}, {"date": "2002-09-26", "close": 1.31548035, "volume": 37906.0}, {"date": "2002-09-27", "close": 1.23061065, "volume": 133103.0}, {"date": "2002-09-30", "close": 1.19666277, "volume": 27554.0}, {"date": "2002-10-01", "close": 1.19666277, "volume": 23987.0}, {"date": "2002-10-02", "close": 1.23909762, "volume": 53587.0}, {"date": "2002-10-03", "close": 1.20514974, "volume": 5591.0}, {"date": "2002-10-04", "close": 1.21363671, "volume": 17910.0}, {"date": "2002-10-07", "close": 1.26455853, "volume": 12136.0}, {"date": "2002-10-08", "close": 1.28153247, "volume": 17481.0}, {"date": "2002-10-09", "close": 1.29001944, "volume": 147332.0}, {"date": "2002-10-10", "close": 1.2730455, "volume": 1532.0}, {"date": "2002-10-11", "close": 1.21363671, "volume": 154060.0}, {"date": "2002-10-14", "close": 1.2730455, "volume": 11429.0}, {"date": "2002-10-15", "close": 1.22212368, "volume": 39354.0}, {"date": "2002-10-16", "close": 1.23061065, "volume": 30635.0}, {"date": "2002-10-17", "close": 1.1881758, "volume": 215175.0}, {"date": "2002-10-18", "close": 1.16271489, "volume": 73608.0}, {"date": "2002-10-21", "close": 1.1881758, "volume": 47031.0}, {"date": "2002-10-22", "close": 1.26455853, "volume": 341326.0}, {"date": "2002-10-23", "close": 1.21363671, "volume": 4393.0}, {"date": "2002-10-24", "close": 1.23061065, "volume": 37469.0}, {"date": "2002-10-25", "close": 1.24758459, "volume": 20031.0}, {"date": "2002-10-28", "close": 1.21363671, "volume": 42713.0}, {"date": "2002-10-29", "close": 1.20514974, "volume": 27690.0}, {"date": "2002-10-30", "close": 1.23909762, "volume": 18753.0}, {"date": "2002-10-31", "close": 1.23061065, "volume": 23161.0}, {"date": "2002-11-01", "close": 1.21363671, "volume": 12608.0}, {"date": "2002-11-04", "close": 1.20514974, "volume": 8366.0}, {"date": "2002-11-05", "close": 1.20514974, "volume": 22917.0}, {"date": "2002-11-06", "close": 1.20514974, "volume": 28776.0}, {"date": "2002-11-07", "close": 1.20514974, "volume": 3417.0}, {"date": "2002-11-08", "close": 1.19666277, "volume": 33168.0}, {"date": "2002-11-11", "close": 1.17120186, "volume": 26007.0}, {"date": "2002-11-12", "close": 1.14574095, "volume": 117474.0}, {"date": "2002-11-13", "close": 1.14574095, "volume": 26617.0}, {"date": "2002-11-15", "close": 1.14574095, "volume": 1178.0}, {"date": "2002-11-18", "close": 1.15422792, "volume": 26347.0}, {"date": "2002-11-19", "close": 1.14574095, "volume": 18852.0}, {"date": "2002-11-20", "close": 1.13725398, "volume": 141747.0}, {"date": "2002-11-21", "close": 1.13725398, "volume": 8543.0}, {"date": "2002-11-22", "close": 1.12876701, "volume": 34102.0}, {"date": "2002-11-25", "close": 1.13725398, "volume": 19215.0}, {"date": "2002-11-26", "close": 1.12876701, "volume": 26516.0}, {"date": "2002-11-27", "close": 1.13725398, "volume": 26158.0}, {"date": "2002-11-28", "close": 1.14574095, "volume": 39531.0}, {"date": "2002-11-29", "close": 1.17968883, "volume": 80079.0}, {"date": "2002-12-02", "close": 1.19666277, "volume": 19717.0}, {"date": "2002-12-03", "close": 1.20514974, "volume": 41966.0}, {"date": "2002-12-04", "close": 1.19666277, "volume": 46042.0}, {"date": "2002-12-05", "close": 1.19666277, "volume": 8248.0}, {"date": "2002-12-06", "close": 1.23061065, "volume": 22538.0}, {"date": "2002-12-09", "close": 1.19666277, "volume": 8521.0}, {"date": "2002-12-10", "close": 1.21363671, "volume": 16215.0}, {"date": "2002-12-11", "close": 1.19666277, "volume": 25004.0}, {"date": "2002-12-12", "close": 1.21363671, "volume": 11081.0}, {"date": "2002-12-13", "close": 1.21363671, "volume": 17674.0}, {"date": "2002-12-16", "close": 1.21363671, "volume": 18038.0}, {"date": "2002-12-17", "close": 1.23061065, "volume": 4184.0}, {"date": "2002-12-18", "close": 1.21363671, "volume": 6834.0}, {"date": "2002-12-19", "close": 1.20514974, "volume": 6030.0}, {"date": "2002-12-20", "close": 1.21363671, "volume": 754.0}, {"date": "2002-12-23", "close": 1.21363671, "volume": 12431.0}, {"date": "2002-12-24", "close": 1.23061065, "volume": 2357.0}, {"date": "2002-12-27", "close": 1.23061065, "volume": 4949.0}, {"date": "2002-12-30", "close": 1.20514974, "volume": 4713.0}, {"date": "2002-12-31", "close": 1.23909762, "volume": 1826.0}, {"date": "2003-01-02", "close": 1.22212368, "volume": 4219.0}, {"date": "2003-01-03", "close": 1.22212368, "volume": 9945.0}, {"date": "2003-01-06", "close": 1.23909762, "volume": 30706.0}, {"date": "2003-01-07", "close": 1.3579152, "volume": 30273.0}, {"date": "2003-01-08", "close": 1.2730455, "volume": 30619.0}, {"date": "2003-01-09", "close": 1.31548035, "volume": 16961.0}, {"date": "2003-01-10", "close": 1.29001944, "volume": 48263.0}, {"date": "2003-01-13", "close": 1.30699338, "volume": 38893.0}, {"date": "2003-01-14", "close": 1.34094126, "volume": 40008.0}, {"date": "2003-01-15", "close": 1.34094126, "volume": 47210.0}, {"date": "2003-01-16", "close": 1.40883702, "volume": 41108.0}, {"date": "2003-01-17", "close": 1.41732399, "volume": 34700.0}, {"date": "2003-01-20", "close": 1.4427849, "volume": 58018.0}, {"date": "2003-01-21", "close": 1.41732399, "volume": 32619.0}, {"date": "2003-01-22", "close": 1.41732399, "volume": 12313.0}, {"date": "2003-01-23", "close": 1.42581096, "volume": 12608.0}, {"date": "2003-01-24", "close": 1.42581096, "volume": 42214.0}, {"date": "2003-01-28", "close": 1.42581096, "volume": 40213.0}, {"date": "2003-01-29", "close": 1.37488914, "volume": 14092.0}, {"date": "2003-01-30", "close": 1.40035005, "volume": 15777.0}, {"date": "2003-01-31", "close": 1.34094126, "volume": 17321.0}, {"date": "2003-02-03", "close": 1.29001944, "volume": 32462.0}, {"date": "2003-02-04", "close": 1.29001944, "volume": 24390.0}, {"date": "2003-02-05", "close": 1.28153247, "volume": 49099.0}, {"date": "2003-02-06", "close": 1.2730455, "volume": 8625.0}, {"date": "2003-02-07", "close": 1.24758459, "volume": 13091.0}, {"date": "2003-02-10", "close": 1.25607156, "volume": 4242.0}, {"date": "2003-02-11", "close": 1.23061065, "volume": 15895.0}, {"date": "2003-02-12", "close": 1.1881758, "volume": 6481.0}, {"date": "2003-02-13", "close": 1.1881758, "volume": 1296.0}, {"date": "2003-02-14", "close": 1.14574095, "volume": 10019.0}, {"date": "2003-02-17", "close": 1.21363671, "volume": 9558.0}, {"date": "2003-02-18", "close": 1.15422792, "volume": 5891.0}, {"date": "2003-02-19", "close": 1.15422792, "volume": 25038.0}, {"date": "2003-02-20", "close": 1.15422792, "volume": 22682.0}, {"date": "2003-02-21", "close": 1.14574095, "volume": 26924.0}, {"date": "2003-02-24", "close": 1.14574095, "volume": 24031.0}, {"date": "2003-02-25", "close": 1.12876701, "volume": 43475.0}, {"date": "2003-02-26", "close": 1.12028004, "volume": 24013.0}, {"date": "2003-03-03", "close": 1.1033061, "volume": 94133.0}, {"date": "2003-03-04", "close": 1.07784519, "volume": 120656.0}, {"date": "2003-03-05", "close": 1.06087125, "volume": 16649.0}, {"date": "2003-03-06", "close": 1.05238428, "volume": 29398.0}, {"date": "2003-03-07", "close": 1.0184364, "volume": 57447.0}, {"date": "2003-03-10", "close": 1.0184364, "volume": 937.0}, {"date": "2003-03-11", "close": 0.95054064, "volume": 11306.0}, {"date": "2003-03-12", "close": 0.97600155, "volume": 27100.0}, {"date": "2003-03-13", "close": 0.9335667, "volume": 134945.0}, {"date": "2003-03-14", "close": 0.96751458, "volume": 48970.0}, {"date": "2003-03-17", "close": 0.97600155, "volume": 37935.0}, {"date": "2003-03-18", "close": 0.97600155, "volume": 11971.0}, {"date": "2003-03-19", "close": 0.97600155, "volume": 28514.0}, {"date": "2003-03-20", "close": 0.98448852, "volume": 36051.0}, {"date": "2003-03-21", "close": 0.98448852, "volume": 34170.0}, {"date": "2003-03-24", "close": 0.98448852, "volume": 5741.0}, {"date": "2003-03-25", "close": 0.98448852, "volume": 10551.0}, {"date": "2003-03-26", "close": 0.96751458, "volume": 71769.0}, {"date": "2003-03-27", "close": 0.96751458, "volume": 44032.0}, {"date": "2003-03-28", "close": 0.95054064, "volume": 41956.0}, {"date": "2003-03-31", "close": 0.9335667, "volume": 54452.0}, {"date": "2003-04-01", "close": 0.94205367, "volume": 46130.0}, {"date": "2003-04-02", "close": 0.92507973, "volume": 12670.0}, {"date": "2003-04-03", "close": 0.91659276, "volume": 138154.0}, {"date": "2003-04-04", "close": 0.90810579, "volume": 36727.0}, {"date": "2003-04-07", "close": 0.9335667, "volume": 21775.0}, {"date": "2003-04-08", "close": 1.23061065, "volume": 394514.0}, {"date": "2003-04-09", "close": 1.13725398, "volume": 165256.0}, {"date": "2003-04-10", "close": 1.15422792, "volume": 35454.0}, {"date": "2003-04-11", "close": 1.14574095, "volume": 51168.0}, {"date": "2003-04-14", "close": 1.12028004, "volume": 31625.0}, {"date": "2003-04-15", "close": 1.14574095, "volume": 86226.0}, {"date": "2003-04-16", "close": 1.14574095, "volume": 125682.0}, {"date": "2003-04-17", "close": 1.1881758, "volume": 17085.0}, {"date": "2003-04-22", "close": 1.14574095, "volume": 49217.0}, {"date": "2003-04-23", "close": 1.17968883, "volume": 26122.0}, {"date": "2003-04-24", "close": 1.16271489, "volume": 19442.0}, {"date": "2003-04-28", "close": 1.17968883, "volume": 77343.0}, {"date": "2003-04-29", "close": 1.17968883, "volume": 118417.0}, {"date": "2003-04-30", "close": 1.1881758, "volume": 92398.0}, {"date": "2003-05-01", "close": 1.15422792, "volume": 71521.0}, {"date": "2003-05-02", "close": 1.17968883, "volume": 55987.0}, {"date": "2003-05-05", "close": 1.17968883, "volume": 118711.0}, {"date": "2003-05-06", "close": 1.16271489, "volume": 18652.0}, {"date": "2003-05-07", "close": 1.15422792, "volume": 16375.0}, {"date": "2003-05-08", "close": 1.14574095, "volume": 14726.0}, {"date": "2003-05-09", "close": 1.11179307, "volume": 15553.0}, {"date": "2003-05-12", "close": 1.1033061, "volume": 132085.0}, {"date": "2003-05-13", "close": 1.12028004, "volume": 91511.0}, {"date": "2003-05-14", "close": 1.12028004, "volume": 2286.0}, {"date": "2003-05-15", "close": 1.14574095, "volume": 15318.0}, {"date": "2003-05-16", "close": 1.13725398, "volume": 11639.0}, {"date": "2003-05-19", "close": 1.14574095, "volume": 7990.0}, {"date": "2003-05-20", "close": 1.1033061, "volume": 110381.0}, {"date": "2003-05-21", "close": 1.07784519, "volume": 24685.0}, {"date": "2003-05-22", "close": 1.13725398, "volume": 15421.0}, {"date": "2003-05-23", "close": 1.06935822, "volume": 10015.0}, {"date": "2003-05-26", "close": 1.07784519, "volume": 30912.0}, {"date": "2003-05-27", "close": 1.1033061, "volume": 47646.0}, {"date": "2003-05-28", "close": 1.08633216, "volume": 37116.0}, {"date": "2003-05-29", "close": 1.1033061, "volume": 17556.0}, {"date": "2003-05-30", "close": 1.11179307, "volume": 35736.0}, {"date": "2003-06-02", "close": 1.12028004, "volume": 109688.0}, {"date": "2003-06-03", "close": 1.1033061, "volume": 4801.0}, {"date": "2003-06-04", "close": 1.07784519, "volume": 3770.0}, {"date": "2003-06-05", "close": 1.06087125, "volume": 26644.0}, {"date": "2003-06-06", "close": 1.06087125, "volume": 47308.0}, {"date": "2003-06-10", "close": 1.06087125, "volume": 64452.0}, {"date": "2003-06-11", "close": 1.09481913, "volume": 45761.0}, {"date": "2003-06-12", "close": 1.08633216, "volume": 33110.0}, {"date": "2003-06-13", "close": 1.08633216, "volume": 409206.0}, {"date": "2003-06-16", "close": 1.12028004, "volume": 162109.0}, {"date": "2003-06-17", "close": 1.14574095, "volume": 688685.0}, {"date": "2003-06-18", "close": 1.12028004, "volume": 72204.0}, {"date": "2003-06-19", "close": 1.14574095, "volume": 22676.0}, {"date": "2003-06-20", "close": 1.16271489, "volume": 39649.0}, {"date": "2003-06-23", "close": 1.31548035, "volume": 297723.0}, {"date": "2003-06-24", "close": 1.29001944, "volume": 221329.0}, {"date": "2003-06-25", "close": 1.31548035, "volume": 81236.0}, {"date": "2003-06-26", "close": 1.34942823, "volume": 488296.0}, {"date": "2003-06-27", "close": 1.33245429, "volume": 317022.0}, {"date": "2003-06-30", "close": 1.31548035, "volume": 91803.0}, {"date": "2003-07-01", "close": 1.34942823, "volume": 29634.0}, {"date": "2003-07-02", "close": 1.4427849, "volume": 675311.0}, {"date": "2003-07-03", "close": 1.51916763, "volume": 127587.0}, {"date": "2003-07-04", "close": 1.48521975, "volume": 27837.0}, {"date": "2003-07-07", "close": 1.47673278, "volume": 8969.0}, {"date": "2003-07-08", "close": 1.43429793, "volume": 40870.0}, {"date": "2003-07-09", "close": 1.4427849, "volume": 168765.0}, {"date": "2003-07-10", "close": 1.41732399, "volume": 26789.0}, {"date": "2003-07-11", "close": 1.39186308, "volume": 83739.0}, {"date": "2003-07-14", "close": 1.50219369, "volume": 65639.0}, {"date": "2003-07-15", "close": 1.51068066, "volume": 57170.0}, {"date": "2003-07-16", "close": 1.45975884, "volume": 19795.0}, {"date": "2003-07-17", "close": 1.48521975, "volume": 35153.0}, {"date": "2003-07-18", "close": 1.4427849, "volume": 12372.0}, {"date": "2003-07-21", "close": 1.45127187, "volume": 42127.0}, {"date": "2003-07-22", "close": 1.50219369, "volume": 29069.0}, {"date": "2003-07-23", "close": 1.60403733, "volume": 84406.0}, {"date": "2003-07-24", "close": 1.58706339, "volume": 48168.0}, {"date": "2003-07-25", "close": 1.58706339, "volume": 45870.0}, {"date": "2003-07-28", "close": 1.56160248, "volume": 32873.0}, {"date": "2003-07-29", "close": 1.57008945, "volume": 54566.0}, {"date": "2003-07-30", "close": 1.57008945, "volume": 44591.0}, {"date": "2003-07-31", "close": 1.62101127, "volume": 34734.0}, {"date": "2003-08-01", "close": 1.6125243, "volume": 663914.0}, {"date": "2003-08-04", "close": 1.68042006, "volume": 136439.0}, {"date": "2003-08-05", "close": 1.65495915, "volume": 324506.0}, {"date": "2003-08-06", "close": 1.60403733, "volume": 276558.0}, {"date": "2003-08-07", "close": 1.5276546, "volume": 43361.0}, {"date": "2003-08-08", "close": 1.59555036, "volume": 29445.0}, {"date": "2003-08-11", "close": 1.66344612, "volume": 28885.0}, {"date": "2003-08-12", "close": 1.6125243, "volume": 21327.0}, {"date": "2003-08-13", "close": 1.6125243, "volume": 19206.0}, {"date": "2003-08-14", "close": 1.6125243, "volume": 59503.0}, {"date": "2003-08-15", "close": 1.57008945, "volume": 7187.0}, {"date": "2003-08-18", "close": 1.6125243, "volume": 60398.0}, {"date": "2003-08-19", "close": 1.68890703, "volume": 37138.0}, {"date": "2003-08-20", "close": 1.697394, "volume": 85365.0}, {"date": "2003-08-21", "close": 1.68890703, "volume": 25840.0}, {"date": "2003-08-22", "close": 1.81621158, "volume": 634930.0}, {"date": "2003-08-25", "close": 2.00292492, "volume": 385275.0}, {"date": "2003-08-26", "close": 1.94351613, "volume": 241376.0}, {"date": "2003-08-27", "close": 1.82469855, "volume": 116627.0}, {"date": "2003-08-28", "close": 1.85015946, "volume": 82530.0}, {"date": "2003-08-29", "close": 1.8671334, "volume": 71366.0}, {"date": "2003-09-01", "close": 1.9520031, "volume": 49676.0}, {"date": "2003-09-02", "close": 1.9520031, "volume": 35068.0}, {"date": "2003-09-03", "close": 1.8671334, "volume": 50091.0}, {"date": "2003-09-04", "close": 1.90956825, "volume": 71572.0}, {"date": "2003-09-05", "close": 1.91805522, "volume": 53292.0}, {"date": "2003-09-08", "close": 1.94351613, "volume": 175963.0}, {"date": "2003-09-09", "close": 1.98595098, "volume": 169271.0}, {"date": "2003-09-10", "close": 1.93502916, "volume": 111830.0}, {"date": "2003-09-11", "close": 1.94351613, "volume": 76428.0}, {"date": "2003-09-12", "close": 1.96897704, "volume": 90374.0}, {"date": "2003-09-15", "close": 1.96049007, "volume": 24804.0}, {"date": "2003-09-16", "close": 1.99443795, "volume": 71168.0}, {"date": "2003-09-17", "close": 1.99443795, "volume": 47761.0}, {"date": "2003-09-18", "close": 1.9520031, "volume": 38930.0}, {"date": "2003-09-19", "close": 1.9520031, "volume": 76815.0}, {"date": "2003-09-22", "close": 1.9520031, "volume": 70693.0}, {"date": "2003-09-23", "close": 1.92654219, "volume": 43343.0}, {"date": "2003-09-24", "close": 1.91805522, "volume": 18246.0}, {"date": "2003-09-25", "close": 1.90956825, "volume": 110263.0}, {"date": "2003-09-26", "close": 1.8671334, "volume": 175394.0}, {"date": "2003-09-29", "close": 1.88410734, "volume": 90952.0}, {"date": "2003-09-30", "close": 1.9520031, "volume": 115445.0}, {"date": "2003-10-01", "close": 1.90956825, "volume": 74078.0}, {"date": "2003-10-02", "close": 1.88410734, "volume": 12502.0}, {"date": "2003-10-03", "close": 1.87562037, "volume": 47308.0}, {"date": "2003-10-06", "close": 1.93502916, "volume": 39944.0}, {"date": "2003-10-07", "close": 1.88410734, "volume": 13963.0}, {"date": "2003-10-08", "close": 1.96897704, "volume": 36607.0}, {"date": "2003-10-09", "close": 1.96049007, "volume": 138212.0}, {"date": "2003-10-10", "close": 1.9520031, "volume": 45423.0}, {"date": "2003-10-13", "close": 1.96049007, "volume": 30282.0}, {"date": "2003-10-14", "close": 1.98595098, "volume": 84618.0}, {"date": "2003-10-15", "close": 1.99443795, "volume": 22876.0}, {"date": "2003-10-16", "close": 1.9520031, "volume": 60831.0}, {"date": "2003-10-17", "close": 1.90108128, "volume": 33609.0}, {"date": "2003-10-20", "close": 1.93502916, "volume": 26829.0}, {"date": "2003-10-21", "close": 1.92654219, "volume": 107498.0}, {"date": "2003-10-22", "close": 1.96049007, "volume": 341957.0}, {"date": "2003-10-23", "close": 1.9520031, "volume": 18255.0}, {"date": "2003-10-24", "close": 1.90956825, "volume": 68423.0}, {"date": "2003-10-27", "close": 1.90956825, "volume": 54224.0}, {"date": "2003-10-28", "close": 1.91805522, "volume": 15435.0}, {"date": "2003-10-29", "close": 1.92654219, "volume": 19654.0}, {"date": "2003-10-30", "close": 1.91805522, "volume": 18263.0}, {"date": "2003-10-31", "close": 1.92654219, "volume": 45416.0}, {"date": "2003-11-03", "close": 1.90108128, "volume": 46311.0}, {"date": "2003-11-04", "close": 1.90956825, "volume": 26605.0}, {"date": "2003-11-05", "close": 1.89259431, "volume": 181207.0}, {"date": "2003-11-06", "close": 1.89259431, "volume": 44660.0}, {"date": "2003-11-07", "close": 1.89259431, "volume": 19536.0}, {"date": "2003-11-10", "close": 1.88410734, "volume": 241910.0}, {"date": "2003-11-11", "close": 1.85864643, "volume": 65257.0}, {"date": "2003-11-12", "close": 1.697394, "volume": 82061.0}, {"date": "2003-11-13", "close": 1.697394, "volume": 37116.0}, {"date": "2003-11-14", "close": 1.697394, "volume": 77696.0}, {"date": "2003-11-17", "close": 1.59555036, "volume": 62049.0}, {"date": "2003-11-18", "close": 1.50219369, "volume": 79924.0}, {"date": "2003-11-19", "close": 1.5276546, "volume": 34700.0}, {"date": "2003-11-20", "close": 1.64647218, "volume": 78160.0}, {"date": "2003-11-21", "close": 1.59555036, "volume": 16496.0}, {"date": "2003-11-24", "close": 1.58706339, "volume": 24958.0}, {"date": "2003-11-25", "close": 1.64647218, "volume": 25038.0}, {"date": "2003-11-26", "close": 1.6125243, "volume": 36221.0}, {"date": "2003-11-27", "close": 1.6125243, "volume": 8478.0}, {"date": "2003-11-28", "close": 1.6125243, "volume": 50526.0}, {"date": "2003-12-01", "close": 1.57857642, "volume": 7659.0}, {"date": "2003-12-02", "close": 1.59555036, "volume": 10799.0}, {"date": "2003-12-03", "close": 1.59555036, "volume": 22046.0}, {"date": "2003-12-04", "close": 1.64647218, "volume": 49429.0}, {"date": "2003-12-05", "close": 1.65495915, "volume": 50960.0}, {"date": "2003-12-08", "close": 1.6125243, "volume": 118.0}, {"date": "2003-12-09", "close": 1.62949824, "volume": 45776.0}, {"date": "2003-12-10", "close": 1.62949824, "volume": 14021.0}, {"date": "2003-12-11", "close": 1.62949824, "volume": 6645.0}, {"date": "2003-12-12", "close": 1.6125243, "volume": 15094.0}, {"date": "2003-12-15", "close": 1.6125243, "volume": 14870.0}, {"date": "2003-12-16", "close": 1.6125243, "volume": 4713.0}, {"date": "2003-12-17", "close": 1.6125243, "volume": 20227.0}, {"date": "2003-12-18", "close": 1.6125243, "volume": 25725.0}, {"date": "2003-12-19", "close": 1.6125243, "volume": 589.0}, {"date": "2003-12-22", "close": 1.65495915, "volume": 19088.0}, {"date": "2003-12-23", "close": 1.6125243, "volume": 10475.0}, {"date": "2003-12-24", "close": 1.6125243, "volume": 36055.0}, {"date": "2003-12-29", "close": 1.697394, "volume": 43773.0}, {"date": "2003-12-30", "close": 1.697394, "volume": 22271.0}, {"date": "2003-12-31", "close": 1.77377673, "volume": 8248.0}, {"date": "2004-01-02", "close": 1.77377673, "volume": 1119.0}, {"date": "2004-01-05", "close": 1.71436794, "volume": 5302.0}, {"date": "2004-01-06", "close": 1.73982885, "volume": 884.0}, {"date": "2004-01-07", "close": 1.71436794, "volume": 2357.0}, {"date": "2004-01-08", "close": 1.72285491, "volume": 31981.0}, {"date": "2004-01-09", "close": 1.74831582, "volume": 7070.0}, {"date": "2004-01-12", "close": 1.74831582, "volume": 18723.0}, {"date": "2004-01-13", "close": 1.73982885, "volume": 10952.0}, {"date": "2004-01-14", "close": 1.697394, "volume": 9956.0}, {"date": "2004-01-15", "close": 1.72285491, "volume": 11824.0}, {"date": "2004-01-16", "close": 1.72285491, "volume": 20620.0}, {"date": "2004-01-19", "close": 1.72285491, "volume": 30931.0}, {"date": "2004-01-20", "close": 1.697394, "volume": 4713.0}, {"date": "2004-01-21", "close": 1.62949824, "volume": 30675.0}, {"date": "2004-01-22", "close": 1.62949824, "volume": 17969.0}, {"date": "2004-01-23", "close": 1.62949824, "volume": 4383.0}, {"date": "2004-01-27", "close": 1.62101127, "volume": 18057.0}, {"date": "2004-01-28", "close": 1.64647218, "volume": 30341.0}, {"date": "2004-01-29", "close": 1.62949824, "volume": 26629.0}, {"date": "2004-01-30", "close": 1.65495915, "volume": 17595.0}, {"date": "2004-02-02", "close": 1.64647218, "volume": 22378.0}, {"date": "2004-02-03", "close": 1.65495915, "volume": 4713.0}, {"date": "2004-02-04", "close": 1.62101127, "volume": 17674.0}, {"date": "2004-02-05", "close": 1.59555036, "volume": 14964.0}, {"date": "2004-02-06", "close": 1.59555036, "volume": 35169.0}, {"date": "2004-02-09", "close": 1.64647218, "volume": 7819.0}, {"date": "2004-02-10", "close": 1.74831582, "volume": 95195.0}, {"date": "2004-02-11", "close": 1.7822637, "volume": 60807.0}, {"date": "2004-02-12", "close": 1.84167249, "volume": 33263.0}, {"date": "2004-02-13", "close": 1.83318552, "volume": 50902.0}, {"date": "2004-02-16", "close": 1.83318552, "volume": 29251.0}, {"date": "2004-02-17", "close": 1.81621158, "volume": 25215.0}, {"date": "2004-02-18", "close": 1.77377673, "volume": 16709.0}, {"date": "2004-02-19", "close": 1.76528976, "volume": 25038.0}, {"date": "2004-02-20", "close": 1.7822637, "volume": 14440.0}, {"date": "2004-02-23", "close": 1.7822637, "volume": 26060.0}, {"date": "2004-02-24", "close": 1.79075067, "volume": 41779.0}, {"date": "2004-02-25", "close": 1.79075067, "volume": 23094.0}, {"date": "2004-02-26", "close": 1.79923764, "volume": 19185.0}, {"date": "2004-02-27", "close": 1.79923764, "volume": 17969.0}, {"date": "2004-03-01", "close": 1.83318552, "volume": 48398.0}, {"date": "2004-03-02", "close": 1.82469855, "volume": 39253.0}, {"date": "2004-03-03", "close": 1.80772461, "volume": 25574.0}, {"date": "2004-03-04", "close": 1.81621158, "volume": 14917.0}, {"date": "2004-03-05", "close": 1.82469855, "volume": 18499.0}, {"date": "2004-03-08", "close": 1.74831582, "volume": 82669.0}, {"date": "2004-03-09", "close": 1.73982885, "volume": 12902.0}, {"date": "2004-03-10", "close": 1.7822637, "volume": 10604.0}, {"date": "2004-03-11", "close": 1.73134188, "volume": 13563.0}, {"date": "2004-03-12", "close": 1.68890703, "volume": 74502.0}, {"date": "2004-03-15", "close": 1.66344612, "volume": 21693.0}, {"date": "2004-03-16", "close": 1.67193309, "volume": 11336.0}, {"date": "2004-03-17", "close": 1.68042006, "volume": 10958.0}, {"date": "2004-03-18", "close": 1.73134188, "volume": 20031.0}, {"date": "2004-03-19", "close": 1.697394, "volume": 13918.0}, {"date": "2004-03-23", "close": 1.82469855, "volume": 348682.0}, {"date": "2004-03-24", "close": 1.8671334, "volume": 74208.0}, {"date": "2004-03-25", "close": 1.8671334, "volume": 79707.0}, {"date": "2004-03-26", "close": 1.8671334, "volume": 24037.0}, {"date": "2004-03-29", "close": 1.8671334, "volume": 106050.0}, {"date": "2004-03-30", "close": 1.87562037, "volume": 30635.0}, {"date": "2004-03-31", "close": 1.90956825, "volume": 70646.0}, {"date": "2004-04-01", "close": 1.92654219, "volume": 518029.0}, {"date": "2004-04-02", "close": 1.87562037, "volume": 38765.0}, {"date": "2004-04-05", "close": 1.87562037, "volume": 33062.0}, {"date": "2004-04-06", "close": 1.89259431, "volume": 31813.0}, {"date": "2004-04-07", "close": 1.93502916, "volume": 43311.0}, {"date": "2004-04-08", "close": 2.01989886, "volume": 31837.0}, {"date": "2004-04-13", "close": 2.07082068, "volume": 77254.0}, {"date": "2004-04-14", "close": 1.98595098, "volume": 37045.0}, {"date": "2004-04-15", "close": 2.00292492, "volume": 26393.0}, {"date": "2004-04-16", "close": 1.97746401, "volume": 2357.0}, {"date": "2004-04-19", "close": 2.00292492, "volume": 46778.0}, {"date": "2004-04-20", "close": 2.01989886, "volume": 43090.0}, {"date": "2004-04-21", "close": 1.97746401, "volume": 26530.0}, {"date": "2004-04-22", "close": 1.96897704, "volume": 35466.0}, {"date": "2004-04-23", "close": 1.96049007, "volume": 25569.0}, {"date": "2004-04-26", "close": 1.9520031, "volume": 17839.0}, {"date": "2004-04-27", "close": 1.93502916, "volume": 18475.0}, {"date": "2004-04-28", "close": 1.94351613, "volume": 19795.0}, {"date": "2004-04-29", "close": 1.90108128, "volume": 25848.0}, {"date": "2004-04-30", "close": 1.91805522, "volume": 8130.0}, {"date": "2004-05-03", "close": 1.93502916, "volume": 7070.0}, {"date": "2004-05-04", "close": 1.93502916, "volume": 21169.0}, {"date": "2004-05-05", "close": 1.93502916, "volume": 9268.0}, {"date": "2004-05-06", "close": 1.9520031, "volume": 78697.0}, {"date": "2004-05-07", "close": 1.90956825, "volume": 16732.0}, {"date": "2004-05-10", "close": 1.90956825, "volume": 24979.0}, {"date": "2004-05-11", "close": 1.89259431, "volume": 22381.0}, {"date": "2004-05-12", "close": 1.89259431, "volume": 27336.0}, {"date": "2004-05-13", "close": 1.85015946, "volume": 1885.0}, {"date": "2004-05-14", "close": 1.85015946, "volume": 10958.0}, {"date": "2004-05-17", "close": 1.84167249, "volume": 22049.0}, {"date": "2004-05-18", "close": 1.84167249, "volume": 21757.0}, {"date": "2004-05-19", "close": 1.85015946, "volume": 44185.0}, {"date": "2004-05-20", "close": 1.8671334, "volume": 30516.0}, {"date": "2004-05-21", "close": 1.8671334, "volume": 142539.0}, {"date": "2004-05-24", "close": 1.8671334, "volume": 10705.0}, {"date": "2004-05-25", "close": 1.85015946, "volume": 11783.0}, {"date": "2004-05-26", "close": 1.79923764, "volume": 592441.0}, {"date": "2004-05-27", "close": 1.82469855, "volume": 32938.0}, {"date": "2004-05-28", "close": 1.79923764, "volume": 34388.0}, {"date": "2004-05-31", "close": 1.82469855, "volume": 51938.0}, {"date": "2004-06-01", "close": 1.85864643, "volume": 72589.0}, {"date": "2004-06-02", "close": 1.8671334, "volume": 46373.0}, {"date": "2004-06-03", "close": 1.79075067, "volume": 85239.0}, {"date": "2004-06-04", "close": 1.79075067, "volume": 59085.0}, {"date": "2004-06-07", "close": 1.79075067, "volume": 18617.0}, {"date": "2004-06-08", "close": 1.82469855, "volume": 20190.0}, {"date": "2004-06-09", "close": 1.79923764, "volume": 16572.0}, {"date": "2004-06-10", "close": 1.79075067, "volume": 59980.0}, {"date": "2004-06-11", "close": 1.7822637, "volume": 124721.0}, {"date": "2004-06-15", "close": 1.72285491, "volume": 28929.0}, {"date": "2004-06-16", "close": 1.73134188, "volume": 24846.0}, {"date": "2004-06-17", "close": 1.71436794, "volume": 41414.0}, {"date": "2004-06-18", "close": 1.71436794, "volume": 16113.0}, {"date": "2004-06-21", "close": 1.68890703, "volume": 51214.0}, {"date": "2004-06-22", "close": 1.697394, "volume": 17710.0}, {"date": "2004-06-23", "close": 1.67193309, "volume": 68623.0}, {"date": "2004-06-24", "close": 1.63798521, "volume": 74564.0}, {"date": "2004-06-25", "close": 1.62101127, "volume": 66543.0}, {"date": "2004-06-28", "close": 1.60403733, "volume": 100218.0}, {"date": "2004-06-29", "close": 1.64647218, "volume": 55190.0}, {"date": "2004-06-30", "close": 1.68042006, "volume": 79867.0}, {"date": "2004-07-01", "close": 1.75680279, "volume": 102510.0}, {"date": "2004-07-02", "close": 1.81621158, "volume": 12654.0}, {"date": "2004-07-05", "close": 2.11325553, "volume": 225028.0}, {"date": "2004-07-06", "close": 1.9520031, "volume": 184880.0}, {"date": "2004-07-07", "close": 1.99443795, "volume": 27218.0}, {"date": "2004-07-08", "close": 1.9520031, "volume": 9132.0}, {"date": "2004-07-09", "close": 1.88410734, "volume": 60351.0}, {"date": "2004-07-12", "close": 1.90956825, "volume": 15035.0}, {"date": "2004-07-13", "close": 1.94351613, "volume": 12585.0}, {"date": "2004-07-14", "close": 1.96049007, "volume": 34693.0}, {"date": "2004-07-15", "close": 1.8671334, "volume": 3535.0}, {"date": "2004-07-16", "close": 1.90956825, "volume": 3535.0}, {"date": "2004-07-19", "close": 1.90956825, "volume": 15606.0}, {"date": "2004-07-20", "close": 1.90956825, "volume": 12083.0}, {"date": "2004-07-21", "close": 1.88410734, "volume": 4261.0}, {"date": "2004-07-22", "close": 1.87562037, "volume": 16950.0}, {"date": "2004-07-23", "close": 1.87562037, "volume": 6952.0}, {"date": "2004-07-26", "close": 1.90956825, "volume": 21584.0}, {"date": "2004-07-27", "close": 1.89259431, "volume": 20620.0}, {"date": "2004-07-28", "close": 1.93502916, "volume": 14351.0}, {"date": "2004-07-29", "close": 1.9520031, "volume": 43048.0}, {"date": "2004-07-30", "close": 1.96049007, "volume": 32271.0}, {"date": "2004-08-02", "close": 1.93502916, "volume": 12725.0}, {"date": "2004-08-03", "close": 1.8671334, "volume": 22821.0}, {"date": "2004-08-04", "close": 1.90956825, "volume": 26629.0}, {"date": "2004-08-05", "close": 1.9520031, "volume": 11429.0}, {"date": "2004-08-06", "close": 1.9520031, "volume": 22859.0}, {"date": "2004-08-09", "close": 1.88410734, "volume": 13550.0}, {"date": "2004-08-10", "close": 1.90108128, "volume": 42383.0}, {"date": "2004-08-11", "close": 1.9520031, "volume": 26086.0}, {"date": "2004-08-12", "close": 1.93502916, "volume": 26181.0}, {"date": "2004-08-13", "close": 1.97746401, "volume": 72169.0}, {"date": "2004-08-16", "close": 1.96897704, "volume": 34974.0}, {"date": "2004-08-17", "close": 1.94351613, "volume": 38883.0}, {"date": "2004-08-18", "close": 1.90956825, "volume": 23046.0}, {"date": "2004-08-19", "close": 1.90956825, "volume": 19188.0}, {"date": "2004-08-20", "close": 1.92654219, "volume": 8507.0}, {"date": "2004-08-25", "close": 2.02838583, "volume": 282687.0}, {"date": "2004-08-26", "close": 2.07930765, "volume": 141873.0}, {"date": "2004-08-27", "close": 2.14720341, "volume": 87274.0}, {"date": "2004-08-30", "close": 2.18963826, "volume": 22054.0}, {"date": "2004-08-31", "close": 2.14720341, "volume": 26113.0}, {"date": "2004-09-01", "close": 2.15569038, "volume": 33176.0}, {"date": "2004-09-02", "close": 2.15569038, "volume": 38387.0}, {"date": "2004-09-03", "close": 2.1217425, "volume": 68222.0}, {"date": "2004-09-06", "close": 2.06233371, "volume": 32717.0}, {"date": "2004-09-07", "close": 2.08779462, "volume": 17507.0}, {"date": "2004-09-08", "close": 2.1217425, "volume": 46959.0}, {"date": "2004-09-09", "close": 2.09628159, "volume": 38488.0}, {"date": "2004-09-10", "close": 2.11325553, "volume": 13373.0}, {"date": "2004-09-13", "close": 2.1217425, "volume": 24862.0}, {"date": "2004-09-14", "close": 2.16417735, "volume": 44452.0}, {"date": "2004-09-15", "close": 2.16417735, "volume": 9680.0}, {"date": "2004-09-16", "close": 2.16417735, "volume": 50666.0}, {"date": "2004-09-17", "close": 2.14720341, "volume": 13079.0}, {"date": "2004-09-20", "close": 2.17266432, "volume": 52799.0}, {"date": "2004-09-21", "close": 2.16417735, "volume": 42662.0}, {"date": "2004-09-22", "close": 2.15569038, "volume": 27454.0}, {"date": "2004-09-23", "close": 2.13871644, "volume": 36527.0}, {"date": "2004-09-24", "close": 2.13871644, "volume": 6245.0}, {"date": "2004-09-27", "close": 2.13871644, "volume": 10966.0}, {"date": "2004-09-28", "close": 2.15569038, "volume": 6422.0}, {"date": "2004-09-29", "close": 2.13871644, "volume": 45129.0}, {"date": "2004-09-30", "close": 2.19812523, "volume": 29443.0}, {"date": "2004-10-01", "close": 2.14720341, "volume": 69840.0}, {"date": "2004-10-04", "close": 2.2066122, "volume": 61915.0}, {"date": "2004-10-05", "close": 2.31694281, "volume": 58619.0}, {"date": "2004-10-06", "close": 2.24904705, "volume": 55211.0}, {"date": "2004-10-07", "close": 2.24904705, "volume": 57875.0}, {"date": "2004-10-08", "close": 2.13871644, "volume": 103099.0}, {"date": "2004-10-11", "close": 1.87562037, "volume": 136710.0}, {"date": "2004-10-12", "close": 1.83318552, "volume": 59647.0}, {"date": "2004-10-13", "close": 1.8671334, "volume": 36999.0}, {"date": "2004-10-14", "close": 1.8671334, "volume": 53641.0}, {"date": "2004-10-15", "close": 1.82469855, "volume": 60087.0}, {"date": "2004-10-18", "close": 1.82469855, "volume": 44399.0}, {"date": "2004-10-19", "close": 1.9520031, "volume": 341512.0}, {"date": "2004-10-20", "close": 2.07930765, "volume": 214028.0}, {"date": "2004-10-21", "close": 1.99443795, "volume": 127778.0}, {"date": "2004-10-22", "close": 1.9520031, "volume": 14670.0}, {"date": "2004-10-25", "close": 1.91805522, "volume": 10958.0}, {"date": "2004-10-26", "close": 1.9520031, "volume": 22423.0}, {"date": "2004-10-27", "close": 2.0368728, "volume": 21409.0}, {"date": "2004-10-28", "close": 1.9520031, "volume": 31769.0}, {"date": "2004-10-29", "close": 2.00292492, "volume": 33262.0}, {"date": "2004-11-01", "close": 2.00292492, "volume": 31041.0}, {"date": "2004-11-02", "close": 2.07082068, "volume": 86839.0}, {"date": "2004-11-03", "close": 2.07082068, "volume": 91752.0}, {"date": "2004-11-04", "close": 2.01141189, "volume": 59980.0}, {"date": "2004-11-05", "close": 2.0368728, "volume": 31931.0}, {"date": "2004-11-08", "close": 2.1217425, "volume": 178208.0}, {"date": "2004-11-09", "close": 2.13871644, "volume": 191945.0}, {"date": "2004-11-10", "close": 2.1217425, "volume": 87713.0}, {"date": "2004-11-11", "close": 2.1217425, "volume": 15465.0}, {"date": "2004-11-12", "close": 2.10476856, "volume": 10982.0}, {"date": "2004-11-15", "close": 2.1217425, "volume": 33817.0}, {"date": "2004-11-16", "close": 1.91805522, "volume": 190070.0}, {"date": "2004-11-17", "close": 1.88410734, "volume": 37275.0}, {"date": "2004-11-18", "close": 1.89259431, "volume": 66705.0}, {"date": "2004-11-19", "close": 1.8671334, "volume": 63329.0}, {"date": "2004-11-22", "close": 1.7822637, "volume": 33437.0}, {"date": "2004-11-23", "close": 1.7822637, "volume": 93007.0}, {"date": "2004-11-24", "close": 1.8671334, "volume": 87756.0}, {"date": "2004-11-25", "close": 1.84167249, "volume": 32601.0}, {"date": "2004-11-26", "close": 1.85015946, "volume": 116826.0}, {"date": "2004-11-29", "close": 1.85864643, "volume": 34406.0}, {"date": "2004-11-30", "close": 1.85864643, "volume": 35113.0}, {"date": "2004-12-01", "close": 1.81621158, "volume": 9438.0}, {"date": "2004-12-02", "close": 1.8671334, "volume": 26794.0}, {"date": "2004-12-03", "close": 1.84167249, "volume": 25392.0}, {"date": "2004-12-06", "close": 1.94351613, "volume": 182516.0}, {"date": "2004-12-07", "close": 1.90956825, "volume": 131136.0}, {"date": "2004-12-08", "close": 1.84167249, "volume": 36527.0}, {"date": "2004-12-13", "close": 2.06233371, "volume": 839157.0}, {"date": "2004-12-14", "close": 1.93502916, "volume": 346344.0}, {"date": "2004-12-15", "close": 1.76528976, "volume": 230299.0}, {"date": "2004-12-16", "close": 1.697394, "volume": 293432.0}, {"date": "2004-12-17", "close": 1.80772461, "volume": 272459.0}, {"date": "2004-12-20", "close": 1.74831582, "volume": 140944.0}, {"date": "2004-12-21", "close": 1.73982885, "volume": 68068.0}, {"date": "2004-12-22", "close": 1.70588097, "volume": 29457.0}, {"date": "2004-12-23", "close": 1.697394, "volume": 34685.0}, {"date": "2004-12-24", "close": 1.71436794, "volume": 68340.0}, {"date": "2004-12-29", "close": 1.697394, "volume": 33736.0}, {"date": "2004-12-30", "close": 1.76528976, "volume": 69439.0}, {"date": "2004-12-31", "close": 1.7822637, "volume": 69864.0}, {"date": "2005-01-04", "close": 1.76528976, "volume": 6127.0}, {"date": "2005-01-05", "close": 1.74831582, "volume": 6288.0}, {"date": "2005-01-06", "close": 1.697394, "volume": 31813.0}, {"date": "2005-01-07", "close": 1.70588097, "volume": 14685.0}, {"date": "2005-01-10", "close": 1.71436794, "volume": 3535.0}, {"date": "2005-01-11", "close": 1.73982885, "volume": 19442.0}, {"date": "2005-01-12", "close": 1.73982885, "volume": 26021.0}, {"date": "2005-01-13", "close": 1.697394, "volume": 9473.0}, {"date": "2005-01-14", "close": 1.67193309, "volume": 54845.0}, {"date": "2005-01-17", "close": 1.70588097, "volume": 25368.0}, {"date": "2005-01-18", "close": 1.71436794, "volume": 5715.0}, {"date": "2005-01-19", "close": 1.70588097, "volume": 18145.0}, {"date": "2005-01-20", "close": 1.68890703, "volume": 43832.0}, {"date": "2005-01-21", "close": 1.68890703, "volume": 22059.0}, {"date": "2005-01-24", "close": 1.68890703, "volume": 37562.0}, {"date": "2005-01-25", "close": 1.64647218, "volume": 54123.0}, {"date": "2005-01-27", "close": 1.62101127, "volume": 49160.0}, {"date": "2005-01-28", "close": 1.62101127, "volume": 74284.0}, {"date": "2005-01-31", "close": 1.62101127, "volume": 54964.0}, {"date": "2005-02-01", "close": 1.67193309, "volume": 69106.0}, {"date": "2005-02-02", "close": 1.73982885, "volume": 200022.0}, {"date": "2005-02-03", "close": 1.80772461, "volume": 129609.0}, {"date": "2005-02-04", "close": 1.65495915, "volume": 35689.0}, {"date": "2005-02-07", "close": 1.63798521, "volume": 39644.0}, {"date": "2005-02-08", "close": 1.68042006, "volume": 136185.0}, {"date": "2005-02-09", "close": 1.68042006, "volume": 92835.0}, {"date": "2005-02-10", "close": 1.65495915, "volume": 47257.0}, {"date": "2005-02-11", "close": 1.73982885, "volume": 405999.0}, {"date": "2005-02-14", "close": 1.75680279, "volume": 12352.0}, {"date": "2005-02-15", "close": 1.72285491, "volume": 17792.0}, {"date": "2005-02-16", "close": 1.73134188, "volume": 27007.0}, {"date": "2005-02-17", "close": 1.697394, "volume": 251676.0}, {"date": "2005-02-18", "close": 1.70588097, "volume": 23491.0}, {"date": "2005-02-21", "close": 1.74831582, "volume": 37941.0}, {"date": "2005-02-22", "close": 1.75680279, "volume": 49670.0}, {"date": "2005-02-23", "close": 1.73982885, "volume": 61771.0}, {"date": "2005-02-24", "close": 1.71436794, "volume": 19883.0}, {"date": "2005-02-25", "close": 1.71436794, "volume": 40321.0}, {"date": "2005-02-28", "close": 1.67193309, "volume": 40415.0}, {"date": "2005-03-01", "close": 1.63798521, "volume": 61541.0}, {"date": "2005-03-02", "close": 1.63798521, "volume": 32882.0}, {"date": "2005-03-03", "close": 1.62101127, "volume": 53870.0}, {"date": "2005-03-04", "close": 1.6125243, "volume": 15318.0}, {"date": "2005-03-07", "close": 1.58706339, "volume": 45010.0}, {"date": "2005-03-08", "close": 1.58706339, "volume": 29359.0}, {"date": "2005-03-09", "close": 1.62949824, "volume": 20422.0}, {"date": "2005-03-10", "close": 1.55311551, "volume": 5458.0}, {"date": "2005-03-11", "close": 1.57008945, "volume": 16399.0}, {"date": "2005-03-14", "close": 1.55311551, "volume": 19345.0}, {"date": "2005-03-15", "close": 1.54462854, "volume": 30454.0}, {"date": "2005-03-16", "close": 1.50219369, "volume": 8248.0}, {"date": "2005-03-17", "close": 1.48521975, "volume": 156455.0}, {"date": "2005-03-18", "close": 1.49370672, "volume": 58100.0}, {"date": "2005-03-21", "close": 1.49370672, "volume": 6047.0}, {"date": "2005-03-22", "close": 1.50219369, "volume": 37905.0}, {"date": "2005-03-23", "close": 1.47673278, "volume": 24658.0}, {"date": "2005-03-24", "close": 1.46824581, "volume": 4477.0}, {"date": "2005-03-29", "close": 1.41732399, "volume": 32520.0}, {"date": "2005-03-30", "close": 1.32396732, "volume": 46424.0}, {"date": "2005-03-31", "close": 1.29850641, "volume": 19559.0}, {"date": "2005-04-01", "close": 1.29001944, "volume": 24555.0}, {"date": "2005-04-04", "close": 1.2730455, "volume": 62213.0}, {"date": "2005-04-05", "close": 1.2730455, "volume": 66357.0}, {"date": "2005-04-06", "close": 1.31548035, "volume": 10369.0}, {"date": "2005-04-07", "close": 1.277288985, "volume": 268661.0}, {"date": "2005-04-08", "close": 1.25607156, "volume": 36055.0}, {"date": "2005-04-11", "close": 1.24758459, "volume": 39245.0}, {"date": "2005-04-12", "close": 1.22212368, "volume": 27316.0}, {"date": "2005-04-13", "close": 1.1881758, "volume": 54967.0}, {"date": "2005-04-14", "close": 1.14574095, "volume": 36527.0}, {"date": "2005-04-15", "close": 1.09481913, "volume": 96678.0}, {"date": "2005-04-18", "close": 1.0184364, "volume": 37410.0}, {"date": "2005-04-19", "close": 1.12028004, "volume": 25682.0}, {"date": "2005-04-20", "close": 1.23061065, "volume": 51844.0}, {"date": "2005-04-21", "close": 1.16271489, "volume": 6111.0}, {"date": "2005-04-22", "close": 1.1881758, "volume": 16790.0}, {"date": "2005-04-26", "close": 1.22212368, "volume": 7659.0}, {"date": "2005-04-27", "close": 1.23061065, "volume": 3535.0}, {"date": "2005-04-28", "close": 1.22212368, "volume": 6481.0}, {"date": "2005-04-29", "close": 1.14574095, "volume": 20738.0}, {"date": "2005-05-02", "close": 1.14574095, "volume": 17356.0}, {"date": "2005-05-03", "close": 1.12876701, "volume": 15435.0}, {"date": "2005-05-04", "close": 1.12028004, "volume": 3173.0}, {"date": "2005-05-05", "close": 1.06935822, "volume": 5891.0}, {"date": "2005-05-06", "close": 1.12876701, "volume": 4360.0}, {"date": "2005-05-09", "close": 1.12876701, "volume": 5891.0}, {"date": "2005-05-10", "close": 1.12876701, "volume": 7576.0}, {"date": "2005-05-11", "close": 1.13725398, "volume": 30772.0}, {"date": "2005-05-12", "close": 1.08633216, "volume": 20778.0}, {"date": "2005-05-13", "close": 1.06935822, "volume": 26537.0}, {"date": "2005-05-16", "close": 1.04389731, "volume": 16075.0}, {"date": "2005-05-17", "close": 1.06087125, "volume": 90870.0}, {"date": "2005-05-18", "close": 1.05238428, "volume": 24744.0}, {"date": "2005-05-19", "close": 1.1033061, "volume": 45223.0}, {"date": "2005-05-20", "close": 1.090575645, "volume": 10133.0}, {"date": "2005-05-23", "close": 1.14574095, "volume": 34631.0}, {"date": "2005-05-24", "close": 1.16271489, "volume": 8075.0}, {"date": "2005-05-25", "close": 1.1881758, "volume": 36052.0}, {"date": "2005-05-26", "close": 1.1881758, "volume": 9662.0}, {"date": "2005-05-27", "close": 1.15422792, "volume": 4242.0}, {"date": "2005-05-30", "close": 1.17120186, "volume": 48926.0}, {"date": "2005-05-31", "close": 1.166958375, "volume": 38685.0}, {"date": "2005-06-01", "close": 1.14574095, "volume": 5538.0}, {"date": "2005-06-02", "close": 1.14574095, "volume": 97255.0}, {"date": "2005-06-03", "close": 1.124523525, "volume": 13146.0}, {"date": "2005-06-06", "close": 1.07784519, "volume": 36762.0}, {"date": "2005-06-07", "close": 1.05238428, "volume": 56086.0}, {"date": "2005-06-08", "close": 1.06087125, "volume": 55379.0}, {"date": "2005-06-09", "close": 1.06087125, "volume": 26865.0}, {"date": "2005-06-10", "close": 1.09481913, "volume": 73907.0}, {"date": "2005-06-14", "close": 1.06087125, "volume": 41003.0}, {"date": "2005-06-15", "close": 1.04389731, "volume": 34182.0}, {"date": "2005-06-16", "close": 1.05238428, "volume": 8425.0}, {"date": "2005-06-17", "close": 1.06087125, "volume": 82025.0}, {"date": "2005-06-20", "close": 0.988732005, "volume": 100685.0}, {"date": "2005-06-21", "close": 0.98448852, "volume": 124702.0}, {"date": "2005-06-22", "close": 0.98448852, "volume": 130789.0}, {"date": "2005-06-23", "close": 0.971758065, "volume": 85326.0}, {"date": "2005-06-24", "close": 0.97600155, "volume": 61452.0}, {"date": "2005-06-27", "close": 0.94205367, "volume": 78235.0}, {"date": "2005-06-28", "close": 0.94205367, "volume": 118235.0}, {"date": "2005-06-29", "close": 0.94205367, "volume": 95420.0}, {"date": "2005-06-30", "close": 0.997218975, "volume": 247050.0}, {"date": "2005-07-01", "close": 1.1033061, "volume": 150013.0}, {"date": "2005-07-04", "close": 1.16271489, "volume": 142784.0}, {"date": "2005-07-05", "close": 1.17968883, "volume": 101620.0}, {"date": "2005-07-06", "close": 1.17120186, "volume": 91835.0}, {"date": "2005-07-07", "close": 1.17968883, "volume": 20973.0}, {"date": "2005-07-08", "close": 1.17120186, "volume": 22623.0}, {"date": "2005-07-11", "close": 1.15422792, "volume": 27365.0}, {"date": "2005-07-12", "close": 1.15422792, "volume": 9191.0}, {"date": "2005-07-13", "close": 1.17120186, "volume": 11783.0}, {"date": "2005-07-14", "close": 1.1881758, "volume": 29840.0}, {"date": "2005-07-15", "close": 1.17120186, "volume": 85896.0}, {"date": "2005-07-18", "close": 1.1881758, "volume": 31813.0}, {"date": "2005-07-19", "close": 1.1881758, "volume": 8872.0}, {"date": "2005-07-20", "close": 1.1881758, "volume": 37251.0}, {"date": "2005-07-21", "close": 1.17120186, "volume": 17262.0}, {"date": "2005-07-22", "close": 1.12876701, "volume": 39678.0}, {"date": "2005-07-25", "close": 1.17120186, "volume": 22387.0}, {"date": "2005-07-26", "close": 1.17968883, "volume": 59450.0}, {"date": "2005-07-27", "close": 1.16271489, "volume": 12048.0}, {"date": "2005-07-28", "close": 1.16271489, "volume": 7436.0}, {"date": "2005-07-29", "close": 1.16271489, "volume": 25160.0}, {"date": "2005-08-01", "close": 1.14574095, "volume": 60976.0}, {"date": "2005-08-02", "close": 1.13725398, "volume": 65748.0}, {"date": "2005-08-03", "close": 1.23061065, "volume": 134423.0}, {"date": "2005-08-04", "close": 1.23909762, "volume": 97561.0}, {"date": "2005-08-05", "close": 1.25607156, "volume": 80417.0}, {"date": "2005-08-08", "close": 1.24758459, "volume": 58619.0}, {"date": "2005-08-09", "close": 1.23061065, "volume": 65860.0}, {"date": "2005-08-10", "close": 1.19666277, "volume": 47543.0}, {"date": "2005-08-11", "close": 1.20514974, "volume": 25848.0}, {"date": "2005-08-12", "close": 1.19666277, "volume": 15848.0}, {"date": "2005-08-15", "close": 1.1881758, "volume": 39957.0}, {"date": "2005-08-16", "close": 1.17120186, "volume": 1767.0}, {"date": "2005-08-17", "close": 1.13725398, "volume": 31630.0}, {"date": "2005-08-18", "close": 1.13725398, "volume": 4713.0}, {"date": "2005-08-19", "close": 1.08633216, "volume": 5710.0}, {"date": "2005-08-22", "close": 1.099062615, "volume": 158261.0}, {"date": "2005-08-23", "close": 1.11179307, "volume": 12961.0}, {"date": "2005-08-24", "close": 1.12028004, "volume": 14257.0}, {"date": "2005-08-25", "close": 1.11179307, "volume": 1885.0}, {"date": "2005-08-26", "close": 1.1033061, "volume": 14375.0}, {"date": "2005-08-29", "close": 1.12876701, "volume": 12372.0}, {"date": "2005-08-30", "close": 1.1033061, "volume": 26700.0}, {"date": "2005-08-31", "close": 1.1033061, "volume": 38252.0}, {"date": "2005-09-01", "close": 1.1033061, "volume": 37568.0}, {"date": "2005-09-02", "close": 1.08633216, "volume": 9426.0}, {"date": "2005-09-05", "close": 1.08633216, "volume": 17135.0}, {"date": "2005-09-06", "close": 1.06935822, "volume": 33699.0}, {"date": "2005-09-07", "close": 1.06935822, "volume": 11370.0}, {"date": "2005-09-08", "close": 1.09481913, "volume": 74055.0}, {"date": "2005-09-09", "close": 1.08633216, "volume": 36317.0}, {"date": "2005-09-12", "close": 1.11179307, "volume": 53184.0}, {"date": "2005-09-13", "close": 1.1033061, "volume": 9529.0}, {"date": "2005-09-14", "close": 1.12028004, "volume": 16550.0}, {"date": "2005-09-15", "close": 1.1033061, "volume": 17085.0}, {"date": "2005-09-16", "close": 1.08633216, "volume": 97123.0}, {"date": "2005-09-19", "close": 1.07784519, "volume": 38647.0}, {"date": "2005-09-20", "close": 1.073601705, "volume": 24773.0}, {"date": "2005-09-21", "close": 1.04389731, "volume": 43125.0}, {"date": "2005-09-22", "close": 1.08633216, "volume": 29457.0}, {"date": "2005-09-23", "close": 1.07784519, "volume": 7541.0}, {"date": "2005-09-26", "close": 1.07784519, "volume": 33345.0}, {"date": "2005-09-27", "close": 1.06087125, "volume": 64570.0}, {"date": "2005-09-28", "close": 1.04389731, "volume": 11142.0}, {"date": "2005-09-29", "close": 1.05238428, "volume": 6539.0}, {"date": "2005-09-30", "close": 1.05238428, "volume": 54040.0}, {"date": "2005-10-03", "close": 1.04389731, "volume": 43409.0}, {"date": "2005-10-04", "close": 1.04389731, "volume": 32745.0}, {"date": "2005-10-05", "close": 1.022679885, "volume": 59659.0}, {"date": "2005-10-06", "close": 1.0184364, "volume": 93046.0}, {"date": "2005-10-07", "close": 1.04389731, "volume": 67951.0}, {"date": "2005-10-10", "close": 1.06087125, "volume": 90020.0}, {"date": "2005-10-11", "close": 1.06087125, "volume": 63812.0}, {"date": "2005-10-12", "close": 1.06087125, "volume": 23829.0}, {"date": "2005-10-13", "close": 1.08633216, "volume": 25333.0}, {"date": "2005-10-14", "close": 1.06087125, "volume": 4124.0}, {"date": "2005-10-17", "close": 1.1033061, "volume": 52822.0}, {"date": "2005-10-18", "close": 1.12876701, "volume": 97091.0}, {"date": "2005-10-19", "close": 1.1033061, "volume": 47748.0}, {"date": "2005-10-20", "close": 1.05238428, "volume": 42346.0}, {"date": "2005-10-21", "close": 1.05238428, "volume": 47131.0}, {"date": "2005-10-24", "close": 1.05238428, "volume": 14229.0}, {"date": "2005-10-25", "close": 1.05238428, "volume": 33044.0}, {"date": "2005-10-26", "close": 1.08633216, "volume": 4870.0}, {"date": "2005-10-27", "close": 1.05238428, "volume": 13550.0}, {"date": "2005-10-28", "close": 1.05238428, "volume": 6794.0}, {"date": "2005-10-31", "close": 1.048140795, "volume": 4259.0}, {"date": "2005-11-01", "close": 1.022679885, "volume": 20761.0}, {"date": "2005-11-02", "close": 1.0184364, "volume": 61729.0}, {"date": "2005-11-03", "close": 1.04389731, "volume": 5302.0}, {"date": "2005-11-04", "close": 1.04389731, "volume": 8896.0}, {"date": "2005-11-07", "close": 1.05238428, "volume": 13197.0}, {"date": "2005-11-08", "close": 1.02692337, "volume": 2778.0}, {"date": "2005-11-09", "close": 1.02692337, "volume": 4124.0}, {"date": "2005-11-10", "close": 1.02692337, "volume": 18028.0}, {"date": "2005-11-11", "close": 1.02692337, "volume": 14728.0}, {"date": "2005-11-14", "close": 1.03541034, "volume": 7070.0}, {"date": "2005-11-15", "close": 1.05238428, "volume": 51412.0}, {"date": "2005-11-16", "close": 1.02692337, "volume": 6775.0}, {"date": "2005-11-17", "close": 1.02692337, "volume": 26712.0}, {"date": "2005-11-18", "close": 1.0184364, "volume": 38137.0}, {"date": "2005-11-21", "close": 0.98448852, "volume": 49683.0}, {"date": "2005-11-22", "close": 0.96751458, "volume": 36527.0}, {"date": "2005-11-23", "close": 0.946297155, "volume": 55968.0}, {"date": "2005-11-24", "close": 0.946297155, "volume": 40751.0}, {"date": "2005-11-25", "close": 0.954784125, "volume": 81341.0}, {"date": "2005-11-28", "close": 0.946297155, "volume": 62644.0}, {"date": "2005-11-29", "close": 0.9335667, "volume": 23683.0}, {"date": "2005-11-30", "close": 0.9335667, "volume": 37867.0}, {"date": "2005-12-01", "close": 0.95054064, "volume": 30246.0}, {"date": "2005-12-05", "close": 0.9335667, "volume": 41652.0}, {"date": "2005-12-06", "close": 0.94205367, "volume": 26134.0}, {"date": "2005-12-07", "close": 0.9335667, "volume": 44704.0}, {"date": "2005-12-08", "close": 0.94205367, "volume": 11783.0}, {"date": "2005-12-09", "close": 0.9335667, "volume": 13432.0}, {"date": "2005-12-12", "close": 0.94205367, "volume": 45953.0}, {"date": "2005-12-13", "close": 0.94205367, "volume": 8943.0}, {"date": "2005-12-14", "close": 0.920836245, "volume": 29987.0}, {"date": "2005-12-15", "close": 0.9335667, "volume": 17674.0}, {"date": "2005-12-16", "close": 0.920836245, "volume": 22398.0}, {"date": "2005-12-19", "close": 0.92507973, "volume": 5910.0}, {"date": "2005-12-20", "close": 0.90810579, "volume": 37086.0}, {"date": "2005-12-21", "close": 0.92507973, "volume": 43702.0}, {"date": "2005-12-22", "close": 0.92507973, "volume": 14493.0}, {"date": "2005-12-23", "close": 0.92507973, "volume": 19324.0}, {"date": "2005-12-28", "close": 0.9335667, "volume": 24508.0}, {"date": "2005-12-29", "close": 0.98448852, "volume": 15435.0}, {"date": "2005-12-30", "close": 0.97600155, "volume": 5656.0}, {"date": "2006-01-03", "close": 0.97600155, "volume": 19559.0}, {"date": "2006-01-04", "close": 0.97600155, "volume": 30660.0}, {"date": "2006-01-05", "close": 0.97600155, "volume": 14139.0}, {"date": "2006-01-06", "close": 0.97600155, "volume": 11665.0}, {"date": "2006-01-09", "close": 0.95054064, "volume": 14139.0}, {"date": "2006-01-10", "close": 0.95902761, "volume": 18263.0}, {"date": "2006-01-11", "close": 0.96751458, "volume": 13491.0}, {"date": "2006-01-12", "close": 0.95902761, "volume": 43596.0}, {"date": "2006-01-13", "close": 0.97600155, "volume": 29516.0}, {"date": "2006-01-16", "close": 0.95054064, "volume": 5891.0}, {"date": "2006-01-17", "close": 0.9335667, "volume": 45705.0}, {"date": "2006-01-18", "close": 0.94205367, "volume": 16614.0}, {"date": "2006-01-19", "close": 0.9335667, "volume": 10958.0}, {"date": "2006-01-20", "close": 0.9335667, "volume": 17321.0}, {"date": "2006-01-23", "close": 0.9335667, "volume": 4477.0}, {"date": "2006-01-24", "close": 0.9335667, "volume": 33226.0}, {"date": "2006-01-25", "close": 0.94205367, "volume": 48161.0}, {"date": "2006-01-27", "close": 0.92507973, "volume": 20973.0}, {"date": "2006-01-30", "close": 0.9335667, "volume": 57518.0}, {"date": "2006-01-31", "close": 0.95054064, "volume": 116060.0}, {"date": "2006-02-01", "close": 0.9335667, "volume": 32226.0}, {"date": "2006-02-02", "close": 0.9335667, "volume": 9780.0}, {"date": "2006-02-03", "close": 0.9335667, "volume": 13550.0}, {"date": "2006-02-06", "close": 0.9335667, "volume": 5184.0}, {"date": "2006-02-07", "close": 0.95054064, "volume": 48095.0}, {"date": "2006-02-08", "close": 0.95054064, "volume": 46693.0}, {"date": "2006-02-09", "close": 0.97600155, "volume": 37271.0}, {"date": "2006-02-10", "close": 0.94205367, "volume": 40495.0}, {"date": "2006-02-13", "close": 0.95902761, "volume": 7315.0}, {"date": "2006-02-14", "close": 0.954784125, "volume": 11194.0}, {"date": "2006-02-15", "close": 0.97600155, "volume": 5891.0}, {"date": "2006-02-16", "close": 0.97600155, "volume": 34191.0}, {"date": "2006-02-17", "close": 0.96751458, "volume": 32992.0}, {"date": "2006-02-20", "close": 0.94205367, "volume": 13833.0}, {"date": "2006-02-21", "close": 0.954784125, "volume": 59748.0}, {"date": "2006-02-22", "close": 0.9335667, "volume": 56799.0}, {"date": "2006-02-23", "close": 0.9335667, "volume": 94203.0}, {"date": "2006-02-24", "close": 0.9335667, "volume": 6186.0}, {"date": "2006-02-27", "close": 0.937810185, "volume": 94196.0}, {"date": "2006-02-28", "close": 0.946297155, "volume": 78780.0}, {"date": "2006-03-01", "close": 0.946297155, "volume": 174385.0}, {"date": "2006-03-02", "close": 0.954784125, "volume": 37116.0}, {"date": "2006-03-03", "close": 0.94205367, "volume": 26865.0}, {"date": "2006-03-06", "close": 0.94205367, "volume": 22187.0}, {"date": "2006-03-07", "close": 0.94205367, "volume": 15858.0}, {"date": "2006-03-08", "close": 0.9335667, "volume": 65394.0}, {"date": "2006-03-09", "close": 0.9335667, "volume": 33230.0}, {"date": "2006-03-10", "close": 0.9335667, "volume": 35025.0}, {"date": "2006-03-13", "close": 0.89113185, "volume": 7070.0}, {"date": "2006-03-14", "close": 0.9335667, "volume": 67632.0}, {"date": "2006-03-15", "close": 0.920836245, "volume": 15435.0}, {"date": "2006-03-16", "close": 0.91659276, "volume": 23564.0}, {"date": "2006-03-17", "close": 0.91659276, "volume": 72578.0}, {"date": "2006-03-20", "close": 0.912349275, "volume": 30164.0}, {"date": "2006-03-21", "close": 0.912349275, "volume": 9716.0}, {"date": "2006-03-22", "close": 0.89961882, "volume": 30865.0}, {"date": "2006-03-23", "close": 0.90810579, "volume": 24685.0}, {"date": "2006-03-24", "close": 0.88264488, "volume": 65394.0}, {"date": "2006-03-27", "close": 0.88264488, "volume": 39472.0}, {"date": "2006-03-28", "close": 0.84021003, "volume": 165143.0}, {"date": "2006-03-29", "close": 0.87415791, "volume": 348717.0}, {"date": "2006-03-30", "close": 0.886888365, "volume": 11901.0}, {"date": "2006-03-31", "close": 0.912349275, "volume": 102184.0}, {"date": "2006-04-03", "close": 0.895375335, "volume": 88901.0}, {"date": "2006-04-04", "close": 0.88264488, "volume": 39472.0}, {"date": "2006-04-05", "close": 0.88264488, "volume": 71816.0}, {"date": "2006-04-06", "close": 0.89113185, "volume": 100296.0}, {"date": "2006-04-07", "close": 0.88264488, "volume": 16432.0}, {"date": "2006-04-10", "close": 0.88264488, "volume": 5840.0}, {"date": "2006-04-11", "close": 0.895375335, "volume": 25916.0}, {"date": "2006-04-12", "close": 0.89113185, "volume": 35348.0}, {"date": "2006-04-13", "close": 0.85718397, "volume": 66407.0}, {"date": "2006-04-18", "close": 0.869914425, "volume": 105856.0}, {"date": "2006-04-19", "close": 0.848697, "volume": 40865.0}, {"date": "2006-04-20", "close": 0.848697, "volume": 41395.0}, {"date": "2006-04-21", "close": 0.85718397, "volume": 51844.0}, {"date": "2006-04-24", "close": 0.869914425, "volume": 89078.0}, {"date": "2006-04-26", "close": 0.87415791, "volume": 25916.0}, {"date": "2006-05-01", "close": 0.9335667, "volume": 313722.0}, {"date": "2006-05-02", "close": 0.92507973, "volume": 125133.0}, {"date": "2006-05-03", "close": 0.95902761, "volume": 195442.0}, {"date": "2006-05-04", "close": 1.00146246, "volume": 128220.0}, {"date": "2006-05-05", "close": 1.00146246, "volume": 72511.0}, {"date": "2006-05-08", "close": 1.02692337, "volume": 222576.0}, {"date": "2006-05-09", "close": 1.06087125, "volume": 178664.0}, {"date": "2006-05-10", "close": 1.06087125, "volume": 107105.0}, {"date": "2006-05-11", "close": 1.0184364, "volume": 83481.0}, {"date": "2006-05-12", "close": 1.02692337, "volume": 15768.0}, {"date": "2006-05-15", "close": 1.02692337, "volume": 12030.0}, {"date": "2006-05-16", "close": 1.014192915, "volume": 41711.0}, {"date": "2006-05-17", "close": 0.97600155, "volume": 48309.0}, {"date": "2006-05-18", "close": 0.92507973, "volume": 108166.0}, {"date": "2006-05-19", "close": 0.92507973, "volume": 19913.0}, {"date": "2006-05-22", "close": 0.92507973, "volume": 6822.0}, {"date": "2006-05-23", "close": 0.92507973, "volume": 35341.0}, {"date": "2006-05-24", "close": 0.929323215, "volume": 34459.0}, {"date": "2006-05-25", "close": 0.92507973, "volume": 19383.0}, {"date": "2006-05-26", "close": 0.9335667, "volume": 109002.0}, {"date": "2006-05-29", "close": 0.971758065, "volume": 16779.0}, {"date": "2006-05-30", "close": 0.929323215, "volume": 106940.0}, {"date": "2006-05-31", "close": 0.95902761, "volume": 1178.0}, {"date": "2006-06-01", "close": 0.95902761, "volume": 22387.0}, {"date": "2006-06-02", "close": 0.94205367, "volume": 353.0}, {"date": "2006-06-05", "close": 0.95054064, "volume": 32462.0}, {"date": "2006-06-06", "close": 0.954784125, "volume": 24273.0}, {"date": "2006-06-07", "close": 0.95054064, "volume": 31224.0}, {"date": "2006-06-08", "close": 0.96751458, "volume": 25038.0}, {"date": "2006-06-09", "close": 0.96751458, "volume": 11783.0}, {"date": "2006-06-13", "close": 0.929323215, "volume": 39873.0}, {"date": "2006-06-14", "close": 0.87415791, "volume": 31411.0}, {"date": "2006-06-15", "close": 0.903862305, "volume": 95588.0}, {"date": "2006-06-16", "close": 0.912349275, "volume": 14139.0}, {"date": "2006-06-19", "close": 0.912349275, "volume": 38589.0}, {"date": "2006-06-20", "close": 0.91659276, "volume": 11783.0}, {"date": "2006-06-21", "close": 0.89961882, "volume": 76765.0}, {"date": "2006-06-22", "close": 0.90810579, "volume": 25333.0}, {"date": "2006-06-23", "close": 0.878401395, "volume": 90492.0}, {"date": "2006-06-26", "close": 0.878401395, "volume": 55756.0}, {"date": "2006-06-27", "close": 0.878401395, "volume": 21327.0}, {"date": "2006-06-28", "close": 0.88264488, "volume": 34759.0}, {"date": "2006-06-29", "close": 0.87415791, "volume": 106885.0}, {"date": "2006-06-30", "close": 0.89961882, "volume": 195037.0}, {"date": "2006-07-03", "close": 0.89113185, "volume": 4654.0}, {"date": "2006-07-04", "close": 0.869914425, "volume": 2866.0}, {"date": "2006-07-05", "close": 0.88264488, "volume": 15494.0}, {"date": "2006-07-06", "close": 0.886888365, "volume": 22811.0}, {"date": "2006-07-07", "close": 0.954784125, "volume": 38293.0}, {"date": "2006-07-10", "close": 0.954784125, "volume": 9898.0}, {"date": "2006-07-11", "close": 0.912349275, "volume": 7800.0}, {"date": "2006-07-13", "close": 0.895375335, "volume": 28947.0}, {"date": "2006-07-14", "close": 0.920836245, "volume": 65984.0}, {"date": "2006-07-17", "close": 1.056627765, "volume": 154708.0}, {"date": "2006-07-18", "close": 1.06087125, "volume": 72464.0}, {"date": "2006-07-19", "close": 1.02692337, "volume": 38883.0}, {"date": "2006-07-20", "close": 1.056627765, "volume": 57937.0}, {"date": "2006-07-21", "close": 1.03541034, "volume": 19476.0}, {"date": "2006-07-24", "close": 1.065114735, "volume": 8835.0}, {"date": "2006-07-25", "close": 1.06087125, "volume": 107223.0}, {"date": "2006-07-26", "close": 1.04389731, "volume": 46542.0}, {"date": "2006-07-27", "close": 1.04389731, "volume": 24744.0}, {"date": "2006-07-28", "close": 1.04389731, "volume": 10604.0}, {"date": "2006-07-31", "close": 1.0184364, "volume": 9544.0}, {"date": "2006-08-01", "close": 1.02692337, "volume": 57736.0}, {"date": "2006-08-02", "close": 1.03541034, "volume": 8719.0}, {"date": "2006-08-03", "close": 1.02692337, "volume": 10604.0}, {"date": "2006-08-04", "close": 1.0184364, "volume": 35348.0}, {"date": "2006-08-07", "close": 1.03541034, "volume": 64089.0}, {"date": "2006-08-08", "close": 1.07784519, "volume": 91387.0}, {"date": "2006-08-09", "close": 1.06087125, "volume": 23391.0}, {"date": "2006-08-10", "close": 1.06935822, "volume": 16303.0}, {"date": "2006-08-11", "close": 1.06935822, "volume": 10974.0}, {"date": "2006-08-14", "close": 1.082088675, "volume": 97797.0}, {"date": "2006-08-15", "close": 1.06087125, "volume": 43596.0}, {"date": "2006-08-16", "close": 1.06087125, "volume": 21150.0}, {"date": "2006-08-17", "close": 1.06935822, "volume": 8862.0}, {"date": "2006-08-18", "close": 1.06935822, "volume": 19477.0}, {"date": "2006-08-21", "close": 1.06935822, "volume": 24155.0}, {"date": "2006-08-22", "close": 1.12028004, "volume": 32269.0}, {"date": "2006-08-23", "close": 1.09481913, "volume": 36458.0}, {"date": "2006-08-24", "close": 1.1033061, "volume": 75973.0}, {"date": "2006-08-25", "close": 1.166958375, "volume": 154222.0}, {"date": "2006-08-28", "close": 1.12028004, "volume": 20467.0}, {"date": "2006-08-29", "close": 1.166958375, "volume": 51491.0}, {"date": "2006-08-30", "close": 1.13725398, "volume": 21680.0}, {"date": "2006-08-31", "close": 1.13725398, "volume": 2121.0}, {"date": "2006-09-01", "close": 1.17120186, "volume": 30576.0}, {"date": "2006-09-04", "close": 1.17120186, "volume": 1473.0}, {"date": "2006-09-05", "close": 1.15422792, "volume": 21227.0}, {"date": "2006-09-06", "close": 1.15422792, "volume": 24037.0}, {"date": "2006-09-07", "close": 1.14574095, "volume": 4713.0}, {"date": "2006-09-08", "close": 1.14574095, "volume": 19039.0}, {"date": "2006-09-11", "close": 1.124523525, "volume": 4713.0}, {"date": "2006-09-12", "close": 1.12876701, "volume": 27572.0}, {"date": "2006-09-13", "close": 1.13725398, "volume": 26025.0}, {"date": "2006-09-14", "close": 1.12876701, "volume": 15318.0}, {"date": "2006-09-15", "close": 1.13725398, "volume": 18894.0}, {"date": "2006-09-18", "close": 1.107549585, "volume": 28043.0}, {"date": "2006-09-19", "close": 1.14574095, "volume": 43396.0}, {"date": "2006-09-20", "close": 1.13725398, "volume": 9794.0}, {"date": "2006-09-21", "close": 1.15422792, "volume": 21196.0}, {"date": "2006-09-22", "close": 1.15422792, "volume": 7918.0}, {"date": "2006-09-25", "close": 1.15422792, "volume": 9191.0}, {"date": "2006-09-26", "close": 1.15422792, "volume": 12950.0}, {"date": "2006-09-27", "close": 1.12876701, "volume": 16496.0}, {"date": "2006-09-28", "close": 1.15422792, "volume": 32992.0}, {"date": "2006-09-29", "close": 1.183932315, "volume": 18558.0}, {"date": "2006-10-02", "close": 1.16271489, "volume": 33721.0}, {"date": "2006-10-03", "close": 1.17968883, "volume": 2357.0}, {"date": "2006-10-04", "close": 1.243341105, "volume": 96972.0}, {"date": "2006-10-05", "close": 1.23909762, "volume": 49952.0}, {"date": "2006-10-06", "close": 1.23909762, "volume": 309.0}, {"date": "2006-10-09", "close": 1.17968883, "volume": 45346.0}, {"date": "2006-10-10", "close": 1.16271489, "volume": 17089.0}, {"date": "2006-10-11", "close": 1.23061065, "volume": 37351.0}, {"date": "2006-10-12", "close": 1.21363671, "volume": 30164.0}, {"date": "2006-10-13", "close": 1.23061065, "volume": 57146.0}, {"date": "2006-10-16", "close": 1.34094126, "volume": 76725.0}, {"date": "2006-10-17", "close": 1.33245429, "volume": 46483.0}, {"date": "2006-10-18", "close": 1.33245429, "volume": 29151.0}, {"date": "2006-10-19", "close": 1.30699338, "volume": 6127.0}, {"date": "2006-10-20", "close": 1.2730455, "volume": 113969.0}, {"date": "2006-10-23", "close": 1.2730455, "volume": 32797.0}, {"date": "2006-10-24", "close": 1.25607156, "volume": 3134.0}, {"date": "2006-10-25", "close": 1.23061065, "volume": 64634.0}, {"date": "2006-10-26", "close": 1.2730455, "volume": 64216.0}, {"date": "2006-10-27", "close": 1.2730455, "volume": 31813.0}, {"date": "2006-10-30", "close": 1.2730455, "volume": 198716.0}, {"date": "2006-10-31", "close": 1.2730455, "volume": 72582.0}, {"date": "2006-11-01", "close": 1.2730455, "volume": 29339.0}, {"date": "2006-11-02", "close": 1.260315045, "volume": 3535.0}, {"date": "2006-11-03", "close": 1.234854135, "volume": 23821.0}, {"date": "2006-11-06", "close": 1.226367165, "volume": 59267.0}, {"date": "2006-11-07", "close": 1.1881758, "volume": 123317.0}, {"date": "2006-11-08", "close": 1.1881758, "volume": 44863.0}, {"date": "2006-11-09", "close": 1.1881758, "volume": 88100.0}, {"date": "2006-11-10", "close": 1.17120186, "volume": 42147.0}, {"date": "2006-11-13", "close": 1.1881758, "volume": 25097.0}, {"date": "2006-11-14", "close": 1.17120186, "volume": 12372.0}, {"date": "2006-11-15", "close": 1.15422792, "volume": 64788.0}, {"date": "2006-11-16", "close": 1.12028004, "volume": 146648.0}, {"date": "2006-11-17", "close": 1.1881758, "volume": 99871.0}, {"date": "2006-11-20", "close": 1.1881758, "volume": 37140.0}, {"date": "2006-11-21", "close": 1.16271489, "volume": 19617.0}, {"date": "2006-11-22", "close": 1.1881758, "volume": 23328.0}, {"date": "2006-11-23", "close": 1.166958375, "volume": 28897.0}, {"date": "2006-11-24", "close": 1.20514974, "volume": 56994.0}, {"date": "2006-11-27", "close": 1.23061065, "volume": 6680.0}, {"date": "2006-11-28", "close": 1.23061065, "volume": 27708.0}, {"date": "2006-11-29", "close": 1.23061065, "volume": 12784.0}, {"date": "2006-11-30", "close": 1.2730455, "volume": 22741.0}, {"date": "2006-12-01", "close": 1.2730455, "volume": 4536.0}, {"date": "2006-12-04", "close": 1.31548035, "volume": 18558.0}, {"date": "2006-12-05", "close": 1.29850641, "volume": 12867.0}, {"date": "2006-12-06", "close": 1.29850641, "volume": 3417.0}, {"date": "2006-12-07", "close": 1.2730455, "volume": 7070.0}, {"date": "2006-12-08", "close": 1.2730455, "volume": 11017.0}, {"date": "2006-12-11", "close": 1.29001944, "volume": 45742.0}, {"date": "2006-12-12", "close": 1.29001944, "volume": 3417.0}, {"date": "2006-12-13", "close": 1.29001944, "volume": 11256.0}, {"date": "2006-12-14", "close": 1.33245429, "volume": 39885.0}, {"date": "2006-12-15", "close": 1.34094126, "volume": 15671.0}, {"date": "2006-12-18", "close": 1.34942823, "volume": 14846.0}, {"date": "2006-12-19", "close": 1.3579152, "volume": 33640.0}, {"date": "2006-12-20", "close": 1.34942823, "volume": 10742.0}, {"date": "2006-12-21", "close": 1.33245429, "volume": 12880.0}, {"date": "2006-12-22", "close": 1.319723835, "volume": 9426.0}, {"date": "2006-12-28", "close": 1.319723835, "volume": 7777.0}, {"date": "2006-12-29", "close": 1.319723835, "volume": 11665.0}, {"date": "2007-01-02", "close": 1.319723835, "volume": 9132.0}, {"date": "2007-01-03", "close": 1.40035005, "volume": 133308.0}, {"date": "2007-01-04", "close": 1.39186308, "volume": 32419.0}, {"date": "2007-01-05", "close": 1.37488914, "volume": 8366.0}, {"date": "2007-01-08", "close": 1.36640217, "volume": 30635.0}, {"date": "2007-01-09", "close": 1.50219369, "volume": 188537.0}, {"date": "2007-01-10", "close": 1.5276546, "volume": 71855.0}, {"date": "2007-01-11", "close": 1.5276546, "volume": 14139.0}, {"date": "2007-01-12", "close": 1.5276546, "volume": 22387.0}, {"date": "2007-01-15", "close": 1.48521975, "volume": 21857.0}, {"date": "2007-01-16", "close": 1.51068066, "volume": 6834.0}, {"date": "2007-01-17", "close": 1.58706339, "volume": 124144.0}, {"date": "2007-01-18", "close": 1.55311551, "volume": 81797.0}, {"date": "2007-01-19", "close": 1.5276546, "volume": 12372.0}, {"date": "2007-01-22", "close": 1.51068066, "volume": 2180.0}, {"date": "2007-01-23", "close": 1.46824581, "volume": 25097.0}, {"date": "2007-01-24", "close": 1.48521975, "volume": 21574.0}, {"date": "2007-01-25", "close": 1.45975884, "volume": 6834.0}, {"date": "2007-01-29", "close": 1.46824581, "volume": 84482.0}, {"date": "2007-01-30", "close": 1.46824581, "volume": 2298.0}, {"date": "2007-01-31", "close": 1.4427849, "volume": 50960.0}, {"date": "2007-02-01", "close": 1.42581096, "volume": 71418.0}, {"date": "2007-02-02", "close": 1.4427849, "volume": 47172.0}, {"date": "2007-02-05", "close": 1.4427849, "volume": 17910.0}, {"date": "2007-02-06", "close": 1.42581096, "volume": 22228.0}, {"date": "2007-02-07", "close": 1.40035005, "volume": 12531.0}, {"date": "2007-02-08", "close": 1.36640217, "volume": 28992.0}, {"date": "2007-02-09", "close": 1.3579152, "volume": 31452.0}, {"date": "2007-02-12", "close": 1.4427849, "volume": 105677.0}, {"date": "2007-02-13", "close": 1.45975884, "volume": 19305.0}, {"date": "2007-02-14", "close": 1.4427849, "volume": 60959.0}, {"date": "2007-02-15", "close": 1.4427849, "volume": 30276.0}, {"date": "2007-02-16", "close": 1.41732399, "volume": 77075.0}, {"date": "2007-02-19", "close": 1.50219369, "volume": 157635.0}, {"date": "2007-02-20", "close": 1.63798521, "volume": 349398.0}, {"date": "2007-02-21", "close": 1.23061065, "volume": 929605.0}, {"date": "2007-02-22", "close": 1.23061065, "volume": 367482.0}, {"date": "2007-02-23", "close": 1.17968883, "volume": 76187.0}, {"date": "2007-02-26", "close": 1.149984435, "volume": 141449.0}, {"date": "2007-02-27", "close": 1.149984435, "volume": 74762.0}, {"date": "2007-02-28", "close": 1.11179307, "volume": 86278.0}, {"date": "2007-03-01", "close": 1.1033061, "volume": 18867.0}, {"date": "2007-03-02", "close": 1.07784519, "volume": 56366.0}, {"date": "2007-03-05", "close": 1.08633216, "volume": 32874.0}, {"date": "2007-03-06", "close": 1.11179307, "volume": 66000.0}, {"date": "2007-03-07", "close": 1.12028004, "volume": 12608.0}, {"date": "2007-03-08", "close": 1.19666277, "volume": 56204.0}, {"date": "2007-03-09", "close": 1.1881758, "volume": 28434.0}, {"date": "2007-03-12", "close": 1.1881758, "volume": 1178.0}, {"date": "2007-03-13", "close": 1.19666277, "volume": 8799.0}, {"date": "2007-03-14", "close": 1.14574095, "volume": 20266.0}, {"date": "2007-03-15", "close": 1.1881758, "volume": 12725.0}, {"date": "2007-03-16", "close": 1.294262925, "volume": 212243.0}, {"date": "2007-03-19", "close": 1.37488914, "volume": 147589.0}, {"date": "2007-03-20", "close": 1.43429793, "volume": 218301.0}, {"date": "2007-03-21", "close": 1.33245429, "volume": 87557.0}, {"date": "2007-03-22", "close": 1.23061065, "volume": 174149.0}, {"date": "2007-03-23", "close": 1.200906255, "volume": 51726.0}, {"date": "2007-03-26", "close": 1.1881758, "volume": 34627.0}, {"date": "2007-03-27", "close": 1.19666277, "volume": 26263.0}, {"date": "2007-03-28", "close": 1.14574095, "volume": 41464.0}, {"date": "2007-03-29", "close": 1.226367165, "volume": 19559.0}, {"date": "2007-03-30", "close": 1.183932315, "volume": 24208.0}, {"date": "2007-04-02", "close": 1.1881758, "volume": 49106.0}, {"date": "2007-04-03", "close": 1.13725398, "volume": 48427.0}, {"date": "2007-04-04", "close": 1.14574095, "volume": 29740.0}, {"date": "2007-04-05", "close": 1.13725398, "volume": 35937.0}, {"date": "2007-04-10", "close": 1.16271489, "volume": 29928.0}, {"date": "2007-04-11", "close": 1.14574095, "volume": 4507.0}, {"date": "2007-04-12", "close": 1.13725398, "volume": 40268.0}, {"date": "2007-04-13", "close": 1.14574095, "volume": 25690.0}, {"date": "2007-04-16", "close": 1.15422792, "volume": 8248.0}, {"date": "2007-04-17", "close": 1.1881758, "volume": 44764.0}, {"date": "2007-04-18", "close": 1.21363671, "volume": 23204.0}, {"date": "2007-04-19", "close": 1.15422792, "volume": 8332.0}, {"date": "2007-04-20", "close": 1.1881758, "volume": 30878.0}, {"date": "2007-04-23", "close": 1.1881758, "volume": 55800.0}, {"date": "2007-04-24", "close": 1.1881758, "volume": 3831.0}, {"date": "2007-04-26", "close": 1.1881758, "volume": 39869.0}, {"date": "2007-04-27", "close": 1.21363671, "volume": 34701.0}, {"date": "2007-04-30", "close": 1.19666277, "volume": 2710.0}, {"date": "2007-05-01", "close": 1.149984435, "volume": 94041.0}, {"date": "2007-05-02", "close": 1.15422792, "volume": 24326.0}, {"date": "2007-05-03", "close": 1.16271489, "volume": 2520.0}, {"date": "2007-05-04", "close": 1.16271489, "volume": 78198.0}, {"date": "2007-05-07", "close": 1.22212368, "volume": 186031.0}, {"date": "2007-05-08", "close": 1.26455853, "volume": 95211.0}, {"date": "2007-05-09", "close": 1.24758459, "volume": 51656.0}, {"date": "2007-05-10", "close": 1.268802015, "volume": 47370.0}, {"date": "2007-05-11", "close": 1.26455853, "volume": 23490.0}, {"date": "2007-05-14", "close": 1.26455853, "volume": 35987.0}, {"date": "2007-05-15", "close": 1.2730455, "volume": 52127.0}, {"date": "2007-05-16", "close": 1.2730455, "volume": 39743.0}, {"date": "2007-05-17", "close": 1.2730455, "volume": 78585.0}, {"date": "2007-05-18", "close": 1.23061065, "volume": 72340.0}, {"date": "2007-05-21", "close": 1.23909762, "volume": 9026.0}, {"date": "2007-05-22", "close": 1.24758459, "volume": 28809.0}, {"date": "2007-05-23", "close": 1.28153247, "volume": 28114.0}, {"date": "2007-05-24", "close": 1.2730455, "volume": 6186.0}, {"date": "2007-05-25", "close": 1.26455853, "volume": 25227.0}, {"date": "2007-05-28", "close": 1.23909762, "volume": 21916.0}, {"date": "2007-05-29", "close": 1.23909762, "volume": 9815.0}, {"date": "2007-05-30", "close": 1.20514974, "volume": 24611.0}, {"date": "2007-05-31", "close": 1.23061065, "volume": 40676.0}, {"date": "2007-06-01", "close": 1.23061065, "volume": 25333.0}, {"date": "2007-06-04", "close": 1.234854135, "volume": 64806.0}, {"date": "2007-06-05", "close": 1.25607156, "volume": 15457.0}, {"date": "2007-06-06", "close": 1.23061065, "volume": 23859.0}, {"date": "2007-06-07", "close": 1.1881758, "volume": 42676.0}, {"date": "2007-06-08", "close": 1.21363671, "volume": 11783.0}, {"date": "2007-06-12", "close": 1.20514974, "volume": 28750.0}, {"date": "2007-06-13", "close": 1.1881758, "volume": 4601.0}, {"date": "2007-06-14", "close": 1.21363671, "volume": 14139.0}, {"date": "2007-06-15", "close": 1.1881758, "volume": 33934.0}, {"date": "2007-06-18", "close": 1.1881758, "volume": 21515.0}, {"date": "2007-06-19", "close": 1.183932315, "volume": 45941.0}, {"date": "2007-06-20", "close": 1.16271489, "volume": 39569.0}, {"date": "2007-06-21", "close": 1.17120186, "volume": 27454.0}, {"date": "2007-06-22", "close": 1.133010495, "volume": 102754.0}, {"date": "2007-06-25", "close": 1.11179307, "volume": 138448.0}, {"date": "2007-06-26", "close": 1.11179307, "volume": 37116.0}, {"date": "2007-06-27", "close": 1.1033061, "volume": 43364.0}, {"date": "2007-06-28", "close": 1.1033061, "volume": 30576.0}, {"date": "2007-06-29", "close": 1.09481913, "volume": 82279.0}, {"date": "2007-07-02", "close": 1.09481913, "volume": 20384.0}, {"date": "2007-07-03", "close": 1.07784519, "volume": 41947.0}, {"date": "2007-07-04", "close": 1.1033061, "volume": 59360.0}, {"date": "2007-07-05", "close": 1.082088675, "volume": 16496.0}, {"date": "2007-07-06", "close": 1.08633216, "volume": 40793.0}, {"date": "2007-07-09", "close": 1.1033061, "volume": 41085.0}, {"date": "2007-07-10", "close": 1.08633216, "volume": 16644.0}, {"date": "2007-07-11", "close": 1.07784519, "volume": 38731.0}, {"date": "2007-07-12", "close": 1.14574095, "volume": 70436.0}, {"date": "2007-07-13", "close": 1.15422792, "volume": 24719.0}, {"date": "2007-07-16", "close": 1.133010495, "volume": 7070.0}, {"date": "2007-07-17", "close": 1.133010495, "volume": 8071.0}, {"date": "2007-07-18", "close": 1.12876701, "volume": 19348.0}, {"date": "2007-07-19", "close": 1.12876701, "volume": 3712.0}, {"date": "2007-07-20", "close": 1.15422792, "volume": 17979.0}, {"date": "2007-07-23", "close": 1.12876701, "volume": 16419.0}, {"date": "2007-07-24", "close": 1.13725398, "volume": 5891.0}, {"date": "2007-07-25", "close": 1.13725398, "volume": 14994.0}, {"date": "2007-07-26", "close": 1.090575645, "volume": 18861.0}, {"date": "2007-07-27", "close": 1.09481913, "volume": 84836.0}, {"date": "2007-07-30", "close": 1.09481913, "volume": 3535.0}, {"date": "2007-07-31", "close": 1.082088675, "volume": 10121.0}, {"date": "2007-08-01", "close": 1.03541034, "volume": 31544.0}, {"date": "2007-08-02", "close": 1.03541034, "volume": 13593.0}, {"date": "2007-08-03", "close": 1.03541034, "volume": 18162.0}, {"date": "2007-08-06", "close": 1.048140795, "volume": 22361.0}, {"date": "2007-08-07", "close": 1.03541034, "volume": 18794.0}, {"date": "2007-08-08", "close": 1.02692337, "volume": 19563.0}, {"date": "2007-08-09", "close": 1.05238428, "volume": 8560.0}, {"date": "2007-08-10", "close": 0.997218975, "volume": 61178.0}, {"date": "2007-08-13", "close": 1.0184364, "volume": 2357.0}, {"date": "2007-08-14", "close": 1.09481913, "volume": 5873.0}, {"date": "2007-08-15", "close": 1.1033061, "volume": 23919.0}, {"date": "2007-08-16", "close": 1.02692337, "volume": 98551.0}, {"date": "2007-08-17", "close": 1.03541034, "volume": 22387.0}, {"date": "2007-08-20", "close": 1.04389731, "volume": 31013.0}, {"date": "2007-08-21", "close": 1.06935822, "volume": 28229.0}, {"date": "2007-08-22", "close": 1.022679885, "volume": 17836.0}, {"date": "2007-08-23", "close": 1.02692337, "volume": 35708.0}, {"date": "2007-08-24", "close": 1.022679885, "volume": 22682.0}, {"date": "2007-08-27", "close": 1.0184364, "volume": 14335.0}, {"date": "2007-08-28", "close": 1.056627765, "volume": 24985.0}, {"date": "2007-08-29", "close": 1.02692337, "volume": 86898.0}, {"date": "2007-08-30", "close": 1.05238428, "volume": 37705.0}, {"date": "2007-08-31", "close": 1.04389731, "volume": 16496.0}, {"date": "2007-09-03", "close": 1.02692337, "volume": 4831.0}, {"date": "2007-09-04", "close": 1.06935822, "volume": 76424.0}, {"date": "2007-09-05", "close": 1.03541034, "volume": 9199.0}, {"date": "2007-09-06", "close": 1.022679885, "volume": 16849.0}, {"date": "2007-09-07", "close": 1.03541034, "volume": 8896.0}, {"date": "2007-09-10", "close": 1.03541034, "volume": 22034.0}, {"date": "2007-09-11", "close": 1.04389731, "volume": 21663.0}, {"date": "2007-09-12", "close": 1.0184364, "volume": 39944.0}, {"date": "2007-09-13", "close": 1.0184364, "volume": 80123.0}, {"date": "2007-09-14", "close": 1.0184364, "volume": 18381.0}, {"date": "2007-09-17", "close": 1.005705945, "volume": 3199.0}, {"date": "2007-09-18", "close": 1.005705945, "volume": 6802.0}, {"date": "2007-09-19", "close": 1.005705945, "volume": 68216.0}, {"date": "2007-09-20", "close": 0.99297549, "volume": 10840.0}, {"date": "2007-09-21", "close": 1.00146246, "volume": 20384.0}, {"date": "2007-09-24", "close": 1.0184364, "volume": 8852.0}, {"date": "2007-09-25", "close": 1.048140795, "volume": 6820.0}, {"date": "2007-09-26", "close": 1.02692337, "volume": 14375.0}, {"date": "2007-09-27", "close": 1.0184364, "volume": 31872.0}, {"date": "2007-09-28", "close": 1.04389731, "volume": 31306.0}, {"date": "2007-10-01", "close": 1.04389731, "volume": 7894.0}, {"date": "2007-10-02", "close": 1.048140795, "volume": 40642.0}, {"date": "2007-10-03", "close": 1.06087125, "volume": 9367.0}, {"date": "2007-10-04", "close": 1.06087125, "volume": 37705.0}, {"date": "2007-10-05", "close": 1.06087125, "volume": 4360.0}, {"date": "2007-10-08", "close": 1.08633216, "volume": 33227.0}, {"date": "2007-10-09", "close": 1.099062615, "volume": 13114.0}, {"date": "2007-10-10", "close": 1.1033061, "volume": 45623.0}, {"date": "2007-10-11", "close": 1.12028004, "volume": 31281.0}, {"date": "2007-10-12", "close": 1.073601705, "volume": 2357.0}, {"date": "2007-10-15", "close": 1.073601705, "volume": 15571.0}, {"date": "2007-10-16", "close": 1.07784519, "volume": 61141.0}, {"date": "2007-10-17", "close": 1.07784519, "volume": 3240.0}, {"date": "2007-10-18", "close": 1.073601705, "volume": 73878.0}, {"date": "2007-10-19", "close": 1.06935822, "volume": 40856.0}, {"date": "2007-10-22", "close": 1.022679885, "volume": 23330.0}, {"date": "2007-10-23", "close": 1.07784519, "volume": 7394.0}, {"date": "2007-10-24", "close": 1.1033061, "volume": 6407.0}, {"date": "2007-10-25", "close": 1.07784519, "volume": 31813.0}, {"date": "2007-10-26", "close": 1.065114735, "volume": 62840.0}, {"date": "2007-10-29", "close": 1.06935822, "volume": 43425.0}, {"date": "2007-10-30", "close": 1.05238428, "volume": 10604.0}, {"date": "2007-10-31", "close": 1.09481913, "volume": 43753.0}, {"date": "2007-11-01", "close": 1.06087125, "volume": 24744.0}, {"date": "2007-11-02", "close": 1.06935822, "volume": 11382.0}, {"date": "2007-11-05", "close": 1.06087125, "volume": 11783.0}, {"date": "2007-11-06", "close": 1.06087125, "volume": 56145.0}, {"date": "2007-11-07", "close": 1.06935822, "volume": 54534.0}, {"date": "2007-11-08", "close": 1.04389731, "volume": 34367.0}, {"date": "2007-11-09", "close": 1.048140795, "volume": 22150.0}, {"date": "2007-11-12", "close": 1.05238428, "volume": 6775.0}, {"date": "2007-11-13", "close": 1.048140795, "volume": 12784.0}, {"date": "2007-11-14", "close": 1.048140795, "volume": 4816.0}, {"date": "2007-11-15", "close": 1.0184364, "volume": 48898.0}, {"date": "2007-11-19", "close": 1.00994943, "volume": 24744.0}, {"date": "2007-11-20", "close": 1.00146246, "volume": 2592.0}, {"date": "2007-11-21", "close": 1.00146246, "volume": 30046.0}, {"date": "2007-11-22", "close": 0.99297549, "volume": 10156.0}, {"date": "2007-11-23", "close": 0.97600155, "volume": 33575.0}, {"date": "2007-11-26", "close": 0.963271095, "volume": 8248.0}, {"date": "2007-11-27", "close": 0.97600155, "volume": 16862.0}, {"date": "2007-11-28", "close": 0.9335667, "volume": 589.0}, {"date": "2007-11-29", "close": 0.946297155, "volume": 7659.0}, {"date": "2007-11-30", "close": 1.0184364, "volume": 21143.0}, {"date": "2007-12-03", "close": 0.954784125, "volume": 18970.0}, {"date": "2007-12-04", "close": 0.95054064, "volume": 9898.0}, {"date": "2007-12-05", "close": 0.94205367, "volume": 2003.0}, {"date": "2007-12-06", "close": 0.95054064, "volume": 41947.0}, {"date": "2007-12-07", "close": 0.954784125, "volume": 8231.0}, {"date": "2007-12-10", "close": 0.96751458, "volume": 24248.0}, {"date": "2007-12-11", "close": 0.99297549, "volume": 9249.0}, {"date": "2007-12-12", "close": 1.0184364, "volume": 60858.0}, {"date": "2007-12-13", "close": 1.00994943, "volume": 85846.0}, {"date": "2007-12-14", "close": 0.98448852, "volume": 589.0}, {"date": "2007-12-17", "close": 0.98448852, "volume": 23515.0}, {"date": "2007-12-18", "close": 1.0184364, "volume": 39316.0}, {"date": "2007-12-19", "close": 1.0184364, "volume": 62449.0}, {"date": "2007-12-20", "close": 1.039653825, "volume": 4124.0}, {"date": "2007-12-21", "close": 1.0184364, "volume": 26122.0}, {"date": "2007-12-24", "close": 1.0184364, "volume": 11783.0}, {"date": "2007-12-27", "close": 1.0184364, "volume": 17499.0}, {"date": "2007-12-28", "close": 1.0184364, "volume": 5891.0}, {"date": "2007-12-31", "close": 1.02692337, "volume": 530.0}, {"date": "2008-01-02", "close": 1.07784519, "volume": 4360.0}, {"date": "2008-01-03", "close": 0.997218975, "volume": 8719.0}, {"date": "2008-01-04", "close": 0.997218975, "volume": 353.0}, {"date": "2008-01-07", "close": 0.99297549, "volume": 18085.0}, {"date": "2008-01-08", "close": 0.98448852, "volume": 52586.0}, {"date": "2008-01-09", "close": 0.94205367, "volume": 33831.0}, {"date": "2008-01-10", "close": 0.95054064, "volume": 63202.0}, {"date": "2008-01-11", "close": 0.878401395, "volume": 13904.0}, {"date": "2008-01-14", "close": 0.88264488, "volume": 14627.0}, {"date": "2008-01-15", "close": 0.89113185, "volume": 46188.0}, {"date": "2008-01-16", "close": 0.87415791, "volume": 33097.0}, {"date": "2008-01-17", "close": 0.88264488, "volume": 12055.0}, {"date": "2008-01-18", "close": 0.869914425, "volume": 9086.0}, {"date": "2008-01-21", "close": 0.85718397, "volume": 42300.0}, {"date": "2008-01-22", "close": 0.86567094, "volume": 131179.0}, {"date": "2008-01-23", "close": 0.84021003, "volume": 36939.0}, {"date": "2008-01-24", "close": 0.80626215, "volume": 19649.0}, {"date": "2008-01-25", "close": 0.86567094, "volume": 39359.0}, {"date": "2008-01-29", "close": 0.88264488, "volume": 9426.0}, {"date": "2008-01-30", "close": 0.87415791, "volume": 14494.0}, {"date": "2008-01-31", "close": 0.89961882, "volume": 28279.0}, {"date": "2008-02-01", "close": 0.85718397, "volume": 9426.0}, {"date": "2008-02-05", "close": 0.87415791, "volume": 1178.0}, {"date": "2008-02-06", "close": 0.87415791, "volume": 4713.0}, {"date": "2008-02-07", "close": 0.85718397, "volume": 49488.0}, {"date": "2008-02-08", "close": 0.89113185, "volume": 17674.0}, {"date": "2008-02-11", "close": 0.89113185, "volume": 1178.0}, {"date": "2008-02-12", "close": 0.85718397, "volume": 12313.0}, {"date": "2008-02-13", "close": 0.861427455, "volume": 30317.0}, {"date": "2008-02-14", "close": 0.869914425, "volume": 21562.0}, {"date": "2008-02-15", "close": 0.869914425, "volume": 54778.0}, {"date": "2008-02-18", "close": 0.869914425, "volume": 19001.0}, {"date": "2008-02-19", "close": 0.869914425, "volume": 2357.0}, {"date": "2008-02-20", "close": 0.869914425, "volume": 101685.0}, {"date": "2008-02-21", "close": 0.869914425, "volume": 6598.0}, {"date": "2008-02-25", "close": 0.87415791, "volume": 5561.0}, {"date": "2008-02-26", "close": 0.89961882, "volume": 6728.0}, {"date": "2008-02-27", "close": 0.878401395, "volume": 14139.0}, {"date": "2008-02-28", "close": 0.89113185, "volume": 11969.0}, {"date": "2008-02-29", "close": 0.9335667, "volume": 18262.0}, {"date": "2008-03-03", "close": 0.895375335, "volume": 7070.0}, {"date": "2008-03-04", "close": 0.9335667, "volume": 170909.0}, {"date": "2008-03-05", "close": 0.903862305, "volume": 110169.0}, {"date": "2008-03-06", "close": 0.903862305, "volume": 109427.0}, {"date": "2008-03-07", "close": 0.87415791, "volume": 147564.0}, {"date": "2008-03-10", "close": 0.848697, "volume": 46776.0}, {"date": "2008-03-11", "close": 0.80626215, "volume": 15318.0}, {"date": "2008-03-12", "close": 0.80626215, "volume": 10457.0}, {"date": "2008-03-13", "close": 0.80626215, "volume": 8632.0}, {"date": "2008-03-17", "close": 0.79777518, "volume": 11783.0}, {"date": "2008-03-18", "close": 0.78928821, "volume": 8248.0}, {"date": "2008-03-19", "close": 0.848697, "volume": 40916.0}, {"date": "2008-03-20", "close": 0.848697, "volume": 16294.0}, {"date": "2008-03-25", "close": 0.848697, "volume": 1380.0}, {"date": "2008-03-26", "close": 0.80626215, "volume": 3947.0}, {"date": "2008-03-27", "close": 0.86567094, "volume": 54588.0}, {"date": "2008-03-28", "close": 0.87415791, "volume": 35348.0}, {"date": "2008-03-31", "close": 0.86567094, "volume": 38883.0}, {"date": "2008-04-01", "close": 0.835966545, "volume": 7659.0}, {"date": "2008-04-03", "close": 0.86567094, "volume": 28715.0}, {"date": "2008-04-07", "close": 0.835966545, "volume": 18970.0}, {"date": "2008-04-08", "close": 0.87415791, "volume": 12572.0}, {"date": "2008-04-10", "close": 0.85718397, "volume": 22387.0}, {"date": "2008-04-11", "close": 0.85718397, "volume": 1767.0}, {"date": "2008-04-18", "close": 0.78080124, "volume": 42418.0}, {"date": "2008-04-21", "close": 0.78928821, "volume": 18246.0}, {"date": "2008-04-22", "close": 0.80626215, "volume": 16496.0}, {"date": "2008-04-23", "close": 0.80626215, "volume": 3535.0}, {"date": "2008-04-28", "close": 0.776557755, "volume": 26134.0}, {"date": "2008-04-29", "close": 0.785044725, "volume": 8071.0}, {"date": "2008-04-30", "close": 0.79777518, "volume": 9662.0}, {"date": "2008-05-02", "close": 0.81474912, "volume": 23742.0}, {"date": "2008-05-05", "close": 0.88264488, "volume": 53688.0}, {"date": "2008-05-06", "close": 0.89113185, "volume": 45994.0}, {"date": "2008-05-07", "close": 0.848697, "volume": 39902.0}, {"date": "2008-05-08", "close": 0.86567094, "volume": 101332.0}, {"date": "2008-05-09", "close": 0.87415791, "volume": 32403.0}, {"date": "2008-05-12", "close": 0.87415791, "volume": 6716.0}, {"date": "2008-05-13", "close": 0.848697, "volume": 30470.0}, {"date": "2008-05-14", "close": 0.88264488, "volume": 3393.0}, {"date": "2008-05-15", "close": 0.81474912, "volume": 16496.0}, {"date": "2008-05-16", "close": 0.81474912, "volume": 17291.0}, {"date": "2008-05-19", "close": 0.81474912, "volume": 8248.0}, {"date": "2008-05-21", "close": 0.81474912, "volume": 68965.0}, {"date": "2008-05-22", "close": 0.78928821, "volume": 27572.0}, {"date": "2008-05-23", "close": 0.793531695, "volume": 9426.0}, {"date": "2008-05-26", "close": 0.80626215, "volume": 20620.0}, {"date": "2008-05-27", "close": 0.80626215, "volume": 91281.0}, {"date": "2008-05-28", "close": 0.82323609, "volume": 138578.0}, {"date": "2008-05-29", "close": 0.802018665, "volume": 7070.0}, {"date": "2008-05-30", "close": 0.82323609, "volume": 81536.0}, {"date": "2008-06-02", "close": 0.79777518, "volume": 68341.0}, {"date": "2008-06-03", "close": 0.80626215, "volume": 1178.0}, {"date": "2008-06-04", "close": 0.82323609, "volume": 24638.0}, {"date": "2008-06-05", "close": 0.82323609, "volume": 2357.0}, {"date": "2008-06-06", "close": 0.79777518, "volume": 22269.0}, {"date": "2008-06-10", "close": 0.83172306, "volume": 21195.0}, {"date": "2008-06-11", "close": 0.79777518, "volume": 25170.0}, {"date": "2008-06-12", "close": 0.785044725, "volume": 11845.0}, {"date": "2008-06-13", "close": 0.785044725, "volume": 1632.0}, {"date": "2008-06-17", "close": 0.74685336, "volume": 92171.0}, {"date": "2008-06-18", "close": 0.73836639, "volume": 80712.0}, {"date": "2008-06-19", "close": 0.72987942, "volume": 72346.0}, {"date": "2008-06-20", "close": 0.72987942, "volume": 2357.0}, {"date": "2008-06-23", "close": 0.73836639, "volume": 20078.0}, {"date": "2008-06-24", "close": 0.71290548, "volume": 26629.0}, {"date": "2008-06-25", "close": 0.72139245, "volume": 50666.0}, {"date": "2008-06-26", "close": 0.742609875, "volume": 36114.0}, {"date": "2008-06-27", "close": 0.74685336, "volume": 47543.0}, {"date": "2008-06-30", "close": 0.74685336, "volume": 175799.0}, {"date": "2008-07-01", "close": 0.751096845, "volume": 4439.0}, {"date": "2008-07-03", "close": 0.77231427, "volume": 130435.0}, {"date": "2008-07-04", "close": 0.7638273, "volume": 49488.0}, {"date": "2008-07-07", "close": 0.77231427, "volume": 15318.0}, {"date": "2008-07-08", "close": 0.776557755, "volume": 5296.0}, {"date": "2008-07-09", "close": 0.776557755, "volume": 1178.0}, {"date": "2008-07-10", "close": 0.77231427, "volume": 17413.0}, {"date": "2008-07-11", "close": 0.7638273, "volume": 15579.0}, {"date": "2008-07-14", "close": 0.7638273, "volume": 1650.0}, {"date": "2008-07-15", "close": 0.751096845, "volume": 88355.0}, {"date": "2008-07-16", "close": 0.74685336, "volume": 29457.0}, {"date": "2008-07-17", "close": 0.751096845, "volume": 47367.0}, {"date": "2008-07-18", "close": 0.751096845, "volume": 5585.0}, {"date": "2008-07-21", "close": 0.74685336, "volume": 7070.0}, {"date": "2008-07-22", "close": 0.74685336, "volume": 8201.0}, {"date": "2008-07-23", "close": 0.734122905, "volume": 9974.0}, {"date": "2008-07-24", "close": 0.72139245, "volume": 3947.0}, {"date": "2008-07-25", "close": 0.72139245, "volume": 1826.0}, {"date": "2008-07-28", "close": 0.72139245, "volume": 17582.0}, {"date": "2008-07-29", "close": 0.691688055, "volume": 71613.0}, {"date": "2008-07-30", "close": 0.68744457, "volume": 20528.0}, {"date": "2008-07-31", "close": 0.72139245, "volume": 93084.0}, {"date": "2008-08-01", "close": 0.691688055, "volume": 3535.0}, {"date": "2008-08-04", "close": 0.68744457, "volume": 41251.0}, {"date": "2008-08-05", "close": 0.68744457, "volume": 1178.0}, {"date": "2008-08-06", "close": 0.68744457, "volume": 21209.0}, {"date": "2008-08-07", "close": 0.63652275, "volume": 8248.0}, {"date": "2008-08-08", "close": 0.6789576, "volume": 4124.0}, {"date": "2008-08-11", "close": 0.6789576, "volume": 35348.0}, {"date": "2008-08-12", "close": 0.70441851, "volume": 17556.0}, {"date": "2008-08-13", "close": 0.70441851, "volume": 5891.0}, {"date": "2008-08-14", "close": 0.72139245, "volume": 12490.0}, {"date": "2008-08-18", "close": 0.79777518, "volume": 34170.0}, {"date": "2008-08-19", "close": 0.79777518, "volume": 13774.0}, {"date": "2008-08-20", "close": 0.79777518, "volume": 5891.0}, {"date": "2008-08-21", "close": 0.7638273, "volume": 5891.0}, {"date": "2008-08-22", "close": 0.80626215, "volume": 41836.0}, {"date": "2008-08-25", "close": 0.78080124, "volume": 9161.0}, {"date": "2008-08-26", "close": 0.72139245, "volume": 6127.0}, {"date": "2008-08-27", "close": 0.73836639, "volume": 11606.0}, {"date": "2008-08-28", "close": 0.759583815, "volume": 1944.0}, {"date": "2008-09-01", "close": 0.72139245, "volume": 2357.0}, {"date": "2008-09-03", "close": 0.72139245, "volume": 5255.0}, {"date": "2008-09-04", "close": 0.70441851, "volume": 6481.0}, {"date": "2008-09-05", "close": 0.70441851, "volume": 5891.0}, {"date": "2008-09-09", "close": 0.70441851, "volume": 5302.0}, {"date": "2008-09-10", "close": 0.70441851, "volume": 51455.0}, {"date": "2008-09-11", "close": 0.72139245, "volume": 57998.0}, {"date": "2008-09-12", "close": 0.74685336, "volume": 1229398.0}, {"date": "2008-09-15", "close": 0.72139245, "volume": 7070.0}, {"date": "2008-09-16", "close": 0.72139245, "volume": 31095.0}, {"date": "2008-09-18", "close": 0.6789576, "volume": 135502.0}, {"date": "2008-09-19", "close": 0.72139245, "volume": 51962.0}, {"date": "2008-09-22", "close": 0.78080124, "volume": 7953.0}, {"date": "2008-09-30", "close": 0.6789576, "volume": 1178.0}, {"date": "2008-10-01", "close": 0.6789576, "volume": 107573.0}, {"date": "2008-10-02", "close": 0.70441851, "volume": 3535.0}, {"date": "2008-10-07", "close": 0.598331385, "volume": 10158.0}, {"date": "2008-10-08", "close": 0.62803578, "volume": 1178.0}, {"date": "2008-10-09", "close": 0.62803578, "volume": 4124.0}, {"date": "2008-10-10", "close": 0.56014002, "volume": 22387.0}, {"date": "2008-10-13", "close": 0.56014002, "volume": 58089.0}, {"date": "2008-10-14", "close": 0.62803578, "volume": 14846.0}, {"date": "2008-10-15", "close": 0.63652275, "volume": 27100.0}, {"date": "2008-10-16", "close": 0.572870475, "volume": 23566.0}, {"date": "2008-10-17", "close": 0.581357445, "volume": 1178.0}, {"date": "2008-10-20", "close": 0.56862699, "volume": 14139.0}, {"date": "2008-10-21", "close": 0.56014002, "volume": 14728.0}, {"date": "2008-10-22", "close": 0.572870475, "volume": 1767.0}, {"date": "2008-10-23", "close": 0.56862699, "volume": 6481.0}, {"date": "2008-10-24", "close": 0.56014002, "volume": 3535.0}, {"date": "2008-10-28", "close": 0.521948655, "volume": 28279.0}, {"date": "2008-10-30", "close": 0.54316608, "volume": 329.0}, {"date": "2008-10-31", "close": 0.57711396, "volume": 8248.0}, {"date": "2008-11-05", "close": 0.56014002, "volume": 236.0}, {"date": "2008-11-06", "close": 0.56014002, "volume": 5042.0}, {"date": "2008-11-10", "close": 0.5940879, "volume": 5573.0}, {"date": "2008-11-13", "close": 0.564383505, "volume": 9426.0}, {"date": "2008-11-14", "close": 0.57711396, "volume": 4713.0}, {"date": "2008-11-17", "close": 0.54316608, "volume": 5891.0}, {"date": "2008-11-18", "close": 0.530435625, "volume": 31567.0}, {"date": "2008-11-19", "close": 0.530435625, "volume": 83446.0}, {"date": "2008-11-20", "close": 0.45829638, "volume": 2357.0}, {"date": "2008-11-21", "close": 0.45829638, "volume": 45835.0}, {"date": "2008-11-25", "close": 0.5092182, "volume": 3417.0}, {"date": "2008-11-28", "close": 0.46678335, "volume": 3535.0}, {"date": "2008-12-01", "close": 0.46678335, "volume": 9426.0}, {"date": "2008-12-02", "close": 0.5092182, "volume": 8515.0}, {"date": "2008-12-08", "close": 0.49224426, "volume": 1958.0}, {"date": "2008-12-09", "close": 0.5092182, "volume": 9734.0}, {"date": "2008-12-10", "close": 0.5092182, "volume": 1178.0}, {"date": "2008-12-11", "close": 0.55165305, "volume": 28279.0}, {"date": "2008-12-16", "close": 0.5092182, "volume": 2569.0}, {"date": "2008-12-17", "close": 0.49224426, "volume": 35348.0}, {"date": "2008-12-18", "close": 0.55165305, "volume": 15814.0}, {"date": "2008-12-19", "close": 0.49224426, "volume": 4831.0}, {"date": "2008-12-23", "close": 0.49224426, "volume": 3535.0}, {"date": "2009-01-06", "close": 0.49224426, "volume": 1178.0}, {"date": "2009-01-14", "close": 0.55165305, "volume": 29457.0}, {"date": "2009-01-15", "close": 0.564383505, "volume": 36732.0}, {"date": "2009-01-16", "close": 0.55165305, "volume": 2357.0}, {"date": "2009-01-19", "close": 0.55165305, "volume": 2357.0}, {"date": "2009-01-20", "close": 0.56014002, "volume": 7777.0}, {"date": "2009-01-22", "close": 0.51770517, "volume": 589.0}, {"date": "2009-01-23", "close": 0.51770517, "volume": 5891.0}, {"date": "2009-01-27", "close": 0.555896535, "volume": 38294.0}, {"date": "2009-01-28", "close": 0.56862699, "volume": 3535.0}, {"date": "2009-01-29", "close": 0.56862699, "volume": 11783.0}, {"date": "2009-02-02", "close": 0.56862699, "volume": 97208.0}, {"date": "2009-02-03", "close": 0.55165305, "volume": 4713.0}, {"date": "2009-02-04", "close": 0.56862699, "volume": 11783.0}, {"date": "2009-02-06", "close": 0.56862699, "volume": 2062.0}, {"date": "2009-02-10", "close": 0.5940879, "volume": 26511.0}, {"date": "2009-02-11", "close": 0.56862699, "volume": 21150.0}, {"date": "2009-02-13", "close": 0.57711396, "volume": 34901.0}, {"date": "2009-02-17", "close": 0.61106184, "volume": 35348.0}, {"date": "2009-02-19", "close": 0.5940879, "volume": 1178.0}, {"date": "2009-02-20", "close": 0.58560093, "volume": 8484.0}, {"date": "2009-02-24", "close": 0.56862699, "volume": 15817.0}, {"date": "2009-02-25", "close": 0.62803578, "volume": 52492.0}, {"date": "2009-02-26", "close": 0.56862699, "volume": 19290.0}, {"date": "2009-03-02", "close": 0.61106184, "volume": 4124.0}, {"date": "2009-03-03", "close": 0.55165305, "volume": 40061.0}, {"date": "2009-03-10", "close": 0.55165305, "volume": 29457.0}, {"date": "2009-03-11", "close": 0.55165305, "volume": 8248.0}, {"date": "2009-03-12", "close": 0.54316608, "volume": 11783.0}, {"date": "2009-03-13", "close": 0.5092182, "volume": 825.0}, {"date": "2009-03-17", "close": 0.57711396, "volume": 7659.0}, {"date": "2009-03-18", "close": 0.581357445, "volume": 19442.0}, {"date": "2009-03-19", "close": 0.60257487, "volume": 38577.0}, {"date": "2009-03-23", "close": 0.63652275, "volume": 4124.0}, {"date": "2009-03-24", "close": 0.57711396, "volume": 3770.0}, {"date": "2009-03-25", "close": 0.5940879, "volume": 10604.0}, {"date": "2009-03-26", "close": 0.5940879, "volume": 10015.0}, {"date": "2009-03-27", "close": 0.58560093, "volume": 40415.0}, {"date": "2009-03-30", "close": 0.589844415, "volume": 2357.0}, {"date": "2009-03-31", "close": 0.58560093, "volume": 7070.0}, {"date": "2009-04-01", "close": 0.5940879, "volume": 28868.0}, {"date": "2009-04-02", "close": 0.58560093, "volume": 10015.0}, {"date": "2009-04-03", "close": 0.61106184, "volume": 4713.0}, {"date": "2009-04-06", "close": 0.61954881, "volume": 23566.0}, {"date": "2009-04-07", "close": 0.62803578, "volume": 3228.0}, {"date": "2009-04-08", "close": 0.64500972, "volume": 62167.0}, {"date": "2009-04-09", "close": 0.61954881, "volume": 5891.0}, {"date": "2009-04-14", "close": 0.615305325, "volume": 20031.0}, {"date": "2009-04-15", "close": 0.60257487, "volume": 10411.0}, {"date": "2009-04-16", "close": 0.63652275, "volume": 2357.0}, {"date": "2009-04-17", "close": 0.649253205, "volume": 55499.0}, {"date": "2009-04-20", "close": 0.64500972, "volume": 78532.0}, {"date": "2009-04-21", "close": 0.63652275, "volume": 22220.0}, {"date": "2009-04-22", "close": 0.69593154, "volume": 68259.0}, {"date": "2009-04-23", "close": 0.72139245, "volume": 71875.0}, {"date": "2009-04-24", "close": 0.6789576, "volume": 5891.0}, {"date": "2009-04-27", "close": 0.6789576, "volume": 4124.0}, {"date": "2009-04-29", "close": 0.71290548, "volume": 17674.0}, {"date": "2009-04-30", "close": 0.71290548, "volume": 2357.0}, {"date": "2009-05-01", "close": 0.71290548, "volume": 6481.0}, {"date": "2009-05-04", "close": 0.74685336, "volume": 21209.0}, {"date": "2009-05-06", "close": 0.72139245, "volume": 589.0}, {"date": "2009-05-07", "close": 0.72139245, "volume": 6009.0}, {"date": "2009-05-11", "close": 0.70441851, "volume": 589.0}, {"date": "2009-05-12", "close": 0.70441851, "volume": 17085.0}, {"date": "2009-05-18", "close": 0.68744457, "volume": 11783.0}, {"date": "2009-05-19", "close": 0.6789576, "volume": 4713.0}, {"date": "2009-05-20", "close": 0.683201085, "volume": 4124.0}, {"date": "2009-05-21", "close": 0.65349669, "volume": 12961.0}, {"date": "2009-05-26", "close": 0.65349669, "volume": 5538.0}, {"date": "2009-05-27", "close": 0.6789576, "volume": 9544.0}, {"date": "2009-05-29", "close": 0.64500972, "volume": 20149.0}, {"date": "2009-06-01", "close": 0.64500972, "volume": 2533.0}, {"date": "2009-06-02", "close": 0.640766235, "volume": 14346.0}, {"date": "2009-06-03", "close": 0.64500972, "volume": 1473.0}, {"date": "2009-06-05", "close": 0.63652275, "volume": 18852.0}, {"date": "2009-06-10", "close": 0.63652275, "volume": 11577.0}, {"date": "2009-06-11", "close": 0.66198366, "volume": 4057.0}, {"date": "2009-06-12", "close": 0.63652275, "volume": 2357.0}, {"date": "2009-06-15", "close": 0.63652275, "volume": 2738.0}, {"date": "2009-06-16", "close": 0.57711396, "volume": 55482.0}, {"date": "2009-06-18", "close": 0.63652275, "volume": 22631.0}, {"date": "2009-06-19", "close": 0.5940879, "volume": 153176.0}, {"date": "2009-06-22", "close": 0.5940879, "volume": 20331.0}, {"date": "2009-06-23", "close": 0.60257487, "volume": 4713.0}, {"date": "2009-06-24", "close": 0.598331385, "volume": 3535.0}, {"date": "2009-06-25", "close": 0.632279265, "volume": 14139.0}, {"date": "2009-06-26", "close": 0.632279265, "volume": 86586.0}, {"date": "2009-06-29", "close": 0.62803578, "volume": 34190.0}, {"date": "2009-06-30", "close": 0.61954881, "volume": 17539.0}, {"date": "2009-07-01", "close": 0.640766235, "volume": 104640.0}, {"date": "2009-07-02", "close": 0.64500972, "volume": 21256.0}, {"date": "2009-07-03", "close": 0.64500972, "volume": 3323.0}, {"date": "2009-07-07", "close": 0.640766235, "volume": 11783.0}, {"date": "2009-07-08", "close": 0.632279265, "volume": 825.0}, {"date": "2009-07-09", "close": 0.632279265, "volume": 1178.0}, {"date": "2009-07-10", "close": 0.63652275, "volume": 10251.0}, {"date": "2009-07-13", "close": 0.62803578, "volume": 5617.0}, {"date": "2009-07-14", "close": 0.5940879, "volume": 71191.0}, {"date": "2009-07-16", "close": 0.62803578, "volume": 8127.0}, {"date": "2009-07-17", "close": 0.5940879, "volume": 57268.0}, {"date": "2009-07-20", "close": 0.60257487, "volume": 9446.0}, {"date": "2009-07-21", "close": 0.60257487, "volume": 39201.0}, {"date": "2009-07-23", "close": 0.61106184, "volume": 3403.0}, {"date": "2009-07-24", "close": 0.61106184, "volume": 5906.0}, {"date": "2009-07-27", "close": 0.63652275, "volume": 239671.0}, {"date": "2009-07-28", "close": 0.63652275, "volume": 73012.0}, {"date": "2009-07-29", "close": 0.640766235, "volume": 83773.0}, {"date": "2009-07-30", "close": 0.64500972, "volume": 25333.0}, {"date": "2009-07-31", "close": 0.649253205, "volume": 163281.0}, {"date": "2009-08-03", "close": 0.65349669, "volume": 47096.0}, {"date": "2009-08-04", "close": 0.674714115, "volume": 27430.0}, {"date": "2009-08-05", "close": 0.67047063, "volume": 14139.0}, {"date": "2009-08-07", "close": 0.63652275, "volume": 7363.0}, {"date": "2009-08-10", "close": 0.62803578, "volume": 15946.0}, {"date": "2009-08-11", "close": 0.62803578, "volume": 7070.0}, {"date": "2009-08-12", "close": 0.63652275, "volume": 28428.0}, {"date": "2009-08-13", "close": 0.623792295, "volume": 50044.0}, {"date": "2009-08-14", "close": 0.62803578, "volume": 54790.0}, {"date": "2009-08-17", "close": 0.63652275, "volume": 43596.0}, {"date": "2009-08-18", "close": 0.615305325, "volume": 42418.0}, {"date": "2009-08-19", "close": 0.61954881, "volume": 51814.0}, {"date": "2009-08-20", "close": 0.61106184, "volume": 17085.0}, {"date": "2009-08-21", "close": 0.61106184, "volume": 34877.0}, {"date": "2009-08-24", "close": 0.63652275, "volume": 11415.0}, {"date": "2009-08-25", "close": 0.606818355, "volume": 43231.0}, {"date": "2009-08-26", "close": 0.62803578, "volume": 27112.0}, {"date": "2009-08-27", "close": 0.62803578, "volume": 5903.0}, {"date": "2009-08-28", "close": 0.62803578, "volume": 3770.0}, {"date": "2009-08-31", "close": 0.62803578, "volume": 23566.0}, {"date": "2009-09-01", "close": 0.606818355, "volume": 23429.0}, {"date": "2009-09-03", "close": 0.62803578, "volume": 12018.0}, {"date": "2009-09-04", "close": 0.632279265, "volume": 25156.0}, {"date": "2009-09-07", "close": 0.632279265, "volume": 41829.0}, {"date": "2009-09-08", "close": 0.615305325, "volume": 23965.0}, {"date": "2009-09-09", "close": 0.61106184, "volume": 15966.0}, {"date": "2009-09-10", "close": 0.61954881, "volume": 46531.0}, {"date": "2009-09-11", "close": 0.61954881, "volume": 19321.0}, {"date": "2009-09-14", "close": 0.623792295, "volume": 589.0}, {"date": "2009-09-16", "close": 0.623792295, "volume": 9546.0}, {"date": "2009-09-17", "close": 0.62803578, "volume": 12360.0}, {"date": "2009-09-18", "close": 0.63652275, "volume": 58911.0}, {"date": "2009-09-21", "close": 0.65349669, "volume": 17213.0}, {"date": "2009-09-22", "close": 0.649253205, "volume": 27866.0}, {"date": "2009-09-23", "close": 0.63652275, "volume": 11628.0}, {"date": "2009-09-29", "close": 0.65349669, "volume": 11058.0}, {"date": "2009-09-30", "close": 0.66198366, "volume": 23566.0}, {"date": "2009-10-01", "close": 0.640766235, "volume": 32579.0}, {"date": "2009-10-02", "close": 0.615305325, "volume": 12011.0}, {"date": "2009-10-05", "close": 0.65349669, "volume": 12344.0}, {"date": "2009-10-06", "close": 0.65349669, "volume": 4536.0}, {"date": "2009-10-07", "close": 0.62803578, "volume": 21209.0}, {"date": "2009-10-08", "close": 0.615305325, "volume": 13668.0}, {"date": "2009-10-09", "close": 0.61106184, "volume": 13609.0}, {"date": "2009-10-12", "close": 0.63652275, "volume": 22203.0}, {"date": "2009-10-13", "close": 0.61106184, "volume": 140568.0}, {"date": "2009-10-14", "close": 0.632279265, "volume": 56557.0}, {"date": "2009-10-15", "close": 0.63652275, "volume": 26511.0}, {"date": "2009-10-16", "close": 0.63652275, "volume": 69813.0}, {"date": "2009-10-19", "close": 0.62803578, "volume": 11217.0}, {"date": "2009-10-20", "close": 0.62803578, "volume": 2060.0}, {"date": "2009-10-21", "close": 0.61954881, "volume": 42715.0}, {"date": "2009-10-22", "close": 0.5940879, "volume": 126409.0}, {"date": "2009-10-23", "close": 0.62803578, "volume": 11044.0}, {"date": "2009-10-26", "close": 0.623792295, "volume": 2239.0}, {"date": "2009-10-27", "close": 0.63652275, "volume": 135653.0}, {"date": "2009-10-28", "close": 0.623792295, "volume": 21439.0}, {"date": "2009-10-29", "close": 0.61106184, "volume": 14406.0}, {"date": "2009-11-02", "close": 0.61106184, "volume": 4713.0}, {"date": "2009-11-03", "close": 0.598331385, "volume": 6834.0}, {"date": "2009-11-04", "close": 0.598331385, "volume": 2351.0}, {"date": "2009-11-05", "close": 0.598331385, "volume": 11641.0}, {"date": "2009-11-06", "close": 0.63652275, "volume": 39237.0}, {"date": "2009-11-09", "close": 0.60257487, "volume": 11783.0}, {"date": "2009-11-10", "close": 0.61954881, "volume": 1178.0}, {"date": "2009-11-11", "close": 0.61954881, "volume": 2575.0}, {"date": "2009-11-12", "close": 0.598331385, "volume": 42710.0}, {"date": "2009-11-13", "close": 0.5940879, "volume": 589.0}, {"date": "2009-11-16", "close": 0.632279265, "volume": 5302.0}, {"date": "2009-11-17", "close": 0.60257487, "volume": 2168.0}, {"date": "2009-11-18", "close": 0.61954881, "volume": 5031.0}, {"date": "2009-11-19", "close": 0.61106184, "volume": 8248.0}, {"date": "2009-11-20", "close": 0.61106184, "volume": 6481.0}, {"date": "2009-11-23", "close": 0.61954881, "volume": 14581.0}, {"date": "2009-11-24", "close": 0.598331385, "volume": 6481.0}, {"date": "2009-11-25", "close": 0.598331385, "volume": 23566.0}, {"date": "2009-11-26", "close": 0.598331385, "volume": 20826.0}, {"date": "2009-11-27", "close": 0.58560093, "volume": 23566.0}, {"date": "2009-12-01", "close": 0.58560093, "volume": 8660.0}, {"date": "2009-12-02", "close": 0.5940879, "volume": 26511.0}, {"date": "2009-12-03", "close": 0.5940879, "volume": 30068.0}, {"date": "2009-12-04", "close": 0.589844415, "volume": 24155.0}, {"date": "2009-12-07", "close": 0.60257487, "volume": 25546.0}, {"date": "2009-12-08", "close": 0.598331385, "volume": 33957.0}, {"date": "2009-12-09", "close": 0.598331385, "volume": 2981.0}, {"date": "2009-12-10", "close": 0.5940879, "volume": 4183.0}, {"date": "2009-12-14", "close": 0.58560093, "volume": 577.0}, {"date": "2009-12-15", "close": 0.572870475, "volume": 15188.0}, {"date": "2009-12-17", "close": 0.572870475, "volume": 12961.0}, {"date": "2009-12-18", "close": 0.55165305, "volume": 51579.0}, {"date": "2009-12-21", "close": 0.55165305, "volume": 1985.0}, {"date": "2009-12-22", "close": 0.56862699, "volume": 9645.0}, {"date": "2009-12-23", "close": 0.55165305, "volume": 13893.0}, {"date": "2009-12-24", "close": 0.55165305, "volume": 137505.0}, {"date": "2009-12-29", "close": 0.55165305, "volume": 4252.0}, {"date": "2009-12-30", "close": 0.5940879, "volume": 26600.0}, {"date": "2010-01-04", "close": 0.57711396, "volume": 5891.0}, {"date": "2010-01-05", "close": 0.5940879, "volume": 51844.0}, {"date": "2010-01-07", "close": 0.5940879, "volume": 24443.0}, {"date": "2010-01-11", "close": 0.56014002, "volume": 7305.0}, {"date": "2010-01-12", "close": 0.589844415, "volume": 1626.0}, {"date": "2010-01-13", "close": 0.598331385, "volume": 24150.0}, {"date": "2010-01-14", "close": 0.5940879, "volume": 3535.0}, {"date": "2010-01-15", "close": 0.56862699, "volume": 38435.0}, {"date": "2010-01-18", "close": 0.56014002, "volume": 11783.0}, {"date": "2010-01-19", "close": 0.5940879, "volume": 11211.0}, {"date": "2010-01-20", "close": 0.5940879, "volume": 4477.0}, {"date": "2010-01-21", "close": 0.5940879, "volume": 277.0}, {"date": "2010-01-25", "close": 0.5940879, "volume": 5668.0}, {"date": "2010-01-29", "close": 0.55165305, "volume": 11783.0}, {"date": "2010-02-01", "close": 0.55165305, "volume": 2672.0}, {"date": "2010-02-02", "close": 0.56862699, "volume": 2062.0}, {"date": "2010-02-03", "close": 0.56014002, "volume": 37705.0}, {"date": "2010-02-05", "close": 0.538922595, "volume": 23566.0}, {"date": "2010-02-09", "close": 0.538922595, "volume": 16666.0}, {"date": "2010-02-10", "close": 0.521948655, "volume": 15671.0}, {"date": "2010-02-15", "close": 0.52619214, "volume": 1178.0}, {"date": "2010-02-16", "close": 0.52619214, "volume": 4713.0}, {"date": "2010-02-17", "close": 0.52619214, "volume": 23811.0}, {"date": "2010-02-18", "close": 0.48375729, "volume": 900744.0}, {"date": "2010-02-19", "close": 0.50073123, "volume": 86309.0}, {"date": "2010-02-22", "close": 0.479513805, "volume": 29693.0}, {"date": "2010-02-23", "close": 0.5092182, "volume": 104513.0}, {"date": "2010-02-24", "close": 0.48375729, "volume": 99992.0}, {"date": "2010-02-25", "close": 0.46678335, "volume": 96324.0}, {"date": "2010-02-26", "close": 0.45829638, "volume": 29647.0}, {"date": "2010-03-01", "close": 0.454052895, "volume": 11783.0}, {"date": "2010-03-02", "close": 0.44980941, "volume": 20031.0}, {"date": "2010-03-03", "close": 0.44980941, "volume": 3829.0}, {"date": "2010-03-04", "close": 0.454052895, "volume": 5758.0}, {"date": "2010-03-08", "close": 0.46678335, "volume": 26114.0}, {"date": "2010-03-09", "close": 0.52619214, "volume": 80212.0}, {"date": "2010-03-10", "close": 0.55165305, "volume": 8248.0}, {"date": "2010-03-11", "close": 0.56014002, "volume": 144859.0}, {"date": "2010-03-12", "close": 0.56862699, "volume": 125722.0}, {"date": "2010-03-15", "close": 0.5940879, "volume": 80277.0}, {"date": "2010-03-16", "close": 0.5940879, "volume": 16967.0}, {"date": "2010-03-17", "close": 0.60257487, "volume": 33227.0}, {"date": "2010-03-18", "close": 0.606818355, "volume": 23052.0}, {"date": "2010-03-19", "close": 0.61106184, "volume": 41475.0}, {"date": "2010-03-22", "close": 0.62803578, "volume": 11783.0}, {"date": "2010-03-23", "close": 0.61106184, "volume": 62390.0}, {"date": "2010-03-24", "close": 0.640766235, "volume": 435025.0}, {"date": "2010-03-25", "close": 0.61954881, "volume": 2493.0}, {"date": "2010-03-26", "close": 0.623792295, "volume": 139517.0}, {"date": "2010-03-29", "close": 0.61106184, "volume": 166223.0}, {"date": "2010-03-30", "close": 0.606818355, "volume": 35348.0}, {"date": "2010-03-31", "close": 0.61106184, "volume": 43708.0}, {"date": "2010-04-01", "close": 0.60257487, "volume": 68011.0}, {"date": "2010-04-06", "close": 0.598331385, "volume": 35728.0}, {"date": "2010-04-07", "close": 0.58560093, "volume": 4595.0}, {"date": "2010-04-08", "close": 0.5940879, "volume": 1414.0}, {"date": "2010-04-09", "close": 0.5940879, "volume": 10570.0}, {"date": "2010-04-12", "close": 0.58560093, "volume": 23566.0}, {"date": "2010-04-14", "close": 0.5940879, "volume": 6481.0}, {"date": "2010-04-15", "close": 0.62803578, "volume": 91770.0}, {"date": "2010-04-16", "close": 0.62803578, "volume": 274868.0}, {"date": "2010-04-19", "close": 0.62803578, "volume": 407784.0}, {"date": "2010-04-20", "close": 0.63652275, "volume": 18852.0}, {"date": "2010-04-21", "close": 0.62803578, "volume": 49722.0}, {"date": "2010-04-22", "close": 0.632279265, "volume": 10604.0}, {"date": "2010-04-23", "close": 0.61954881, "volume": 28868.0}, {"date": "2010-04-27", "close": 0.63652275, "volume": 251177.0}, {"date": "2010-04-28", "close": 0.62803578, "volume": 32403.0}, {"date": "2010-04-29", "close": 0.64500972, "volume": 66160.0}, {"date": "2010-04-30", "close": 0.623792295, "volume": 833.0}, {"date": "2010-05-03", "close": 0.63652275, "volume": 32335.0}, {"date": "2010-05-04", "close": 0.62803578, "volume": 22857.0}, {"date": "2010-05-05", "close": 0.61954881, "volume": 22976.0}, {"date": "2010-05-06", "close": 0.61106184, "volume": 32875.0}, {"date": "2010-05-07", "close": 0.60257487, "volume": 20304.0}, {"date": "2010-05-10", "close": 0.63652275, "volume": 154354.0}, {"date": "2010-05-11", "close": 0.58560093, "volume": 127123.0}, {"date": "2010-05-12", "close": 0.58560093, "volume": 70631.0}, {"date": "2010-05-13", "close": 0.5940879, "volume": 235069.0}, {"date": "2010-05-14", "close": 0.589844415, "volume": 23566.0}, {"date": "2010-05-17", "close": 0.5940879, "volume": 412.0}, {"date": "2010-05-18", "close": 0.5940879, "volume": 2121.0}, {"date": "2010-05-19", "close": 0.572870475, "volume": 4713.0}, {"date": "2010-05-20", "close": 0.5940879, "volume": 125098.0}, {"date": "2010-05-21", "close": 0.53467911, "volume": 62433.0}, {"date": "2010-05-24", "close": 0.55165305, "volume": 6395.0}, {"date": "2010-05-25", "close": 0.55165305, "volume": 3535.0}, {"date": "2010-05-27", "close": 0.55165305, "volume": 26393.0}, {"date": "2010-05-31", "close": 0.564383505, "volume": 30431.0}, {"date": "2010-06-01", "close": 0.56862699, "volume": 2946.0}, {"date": "2010-06-02", "close": 0.58560093, "volume": 14112.0}, {"date": "2010-06-03", "close": 0.5940879, "volume": 38071.0}, {"date": "2010-06-04", "close": 0.564383505, "volume": 2003.0}, {"date": "2010-06-07", "close": 0.56014002, "volume": 10985.0}, {"date": "2010-06-08", "close": 0.564383505, "volume": 42348.0}, {"date": "2010-06-09", "close": 0.5092182, "volume": 12372.0}, {"date": "2010-06-10", "close": 0.5092182, "volume": 3535.0}, {"date": "2010-06-15", "close": 0.52619214, "volume": 6158.0}, {"date": "2010-06-16", "close": 0.52619214, "volume": 15051.0}, {"date": "2010-06-17", "close": 0.50073123, "volume": 38580.0}, {"date": "2010-06-18", "close": 0.5092182, "volume": 20031.0}, {"date": "2010-06-23", "close": 0.488000775, "volume": 20031.0}, {"date": "2010-06-24", "close": 0.471026835, "volume": 14728.0}, {"date": "2010-06-25", "close": 0.471026835, "volume": 960.0}, {"date": "2010-06-28", "close": 0.46678335, "volume": 38883.0}, {"date": "2010-06-29", "close": 0.46678335, "volume": 38512.0}, {"date": "2010-06-30", "close": 0.4243485, "volume": 56952.0}, {"date": "2010-07-01", "close": 0.437078955, "volume": 14728.0}, {"date": "2010-07-05", "close": 0.445565925, "volume": 11783.0}, {"date": "2010-07-07", "close": 0.479513805, "volume": 13806.0}, {"date": "2010-07-08", "close": 0.5092182, "volume": 2357.0}, {"date": "2010-07-12", "close": 0.47527032, "volume": 1767.0}, {"date": "2010-07-14", "close": 0.488000775, "volume": 2357.0}, {"date": "2010-07-15", "close": 0.504974715, "volume": 4435.0}, {"date": "2010-07-16", "close": 0.504974715, "volume": 86105.0}, {"date": "2010-07-19", "close": 0.50073123, "volume": 12372.0}, {"date": "2010-07-21", "close": 0.50073123, "volume": 36527.0}, {"date": "2010-07-22", "close": 0.50073123, "volume": 13385.0}, {"date": "2010-07-23", "close": 0.50073123, "volume": 5891.0}, {"date": "2010-07-26", "close": 0.50073123, "volume": 2510.0}, {"date": "2010-07-28", "close": 0.5092182, "volume": 37542.0}, {"date": "2010-07-30", "close": 0.5092182, "volume": 1767.0}, {"date": "2010-08-02", "close": 0.5092182, "volume": 14635.0}, {"date": "2010-08-03", "close": 0.51770517, "volume": 76555.0}, {"date": "2010-08-04", "close": 0.54316608, "volume": 9232.0}, {"date": "2010-08-05", "close": 0.56862699, "volume": 12219.0}, {"date": "2010-08-06", "close": 0.56862699, "volume": 46679.0}, {"date": "2010-08-09", "close": 0.55165305, "volume": 53068.0}, {"date": "2010-08-11", "close": 0.55165305, "volume": 13867.0}, {"date": "2010-08-12", "close": 0.54316608, "volume": 4831.0}, {"date": "2010-08-16", "close": 0.56014002, "volume": 3382.0}, {"date": "2010-08-18", "close": 0.55165305, "volume": 27600.0}, {"date": "2010-08-23", "close": 0.48375729, "volume": 84600.0}, {"date": "2010-08-24", "close": 0.48375729, "volume": 8366.0}, {"date": "2010-08-26", "close": 0.547409565, "volume": 4713.0}, {"date": "2010-08-30", "close": 0.50073123, "volume": 10264.0}, {"date": "2010-09-01", "close": 0.48375729, "volume": 4595.0}, {"date": "2010-09-02", "close": 0.48375729, "volume": 5891.0}, {"date": "2010-09-03", "close": 0.49224426, "volume": 6363.0}, {"date": "2010-09-06", "close": 0.52619214, "volume": 3535.0}, {"date": "2010-09-07", "close": 0.52619214, "volume": 22992.0}, {"date": "2010-09-10", "close": 0.488000775, "volume": 17618.0}, {"date": "2010-09-14", "close": 0.488000775, "volume": 9249.0}, {"date": "2010-09-15", "close": 0.488000775, "volume": 6286.0}, {"date": "2010-09-16", "close": 0.488000775, "volume": 10604.0}, {"date": "2010-09-17", "close": 0.44980941, "volume": 8008.0}, {"date": "2010-09-20", "close": 0.46678335, "volume": 10934.0}, {"date": "2010-09-21", "close": 0.50073123, "volume": 55084.0}, {"date": "2010-09-22", "close": 0.52619214, "volume": 52162.0}, {"date": "2010-09-23", "close": 0.48375729, "volume": 41547.0}, {"date": "2010-09-24", "close": 0.48375729, "volume": 14434.0}, {"date": "2010-09-27", "close": 0.48375729, "volume": 589.0}, {"date": "2010-09-28", "close": 0.5092182, "volume": 7852.0}, {"date": "2010-09-30", "close": 0.47527032, "volume": 16654.0}, {"date": "2010-10-01", "close": 0.47527032, "volume": 5891.0}, {"date": "2010-10-04", "close": 0.47527032, "volume": 26511.0}, {"date": "2010-10-05", "close": 0.47527032, "volume": 2946.0}, {"date": "2010-10-06", "close": 0.47527032, "volume": 530.0}, {"date": "2010-10-08", "close": 0.5092182, "volume": 5656.0}, {"date": "2010-10-11", "close": 0.53467911, "volume": 8778.0}, {"date": "2010-10-13", "close": 0.53467911, "volume": 24979.0}, {"date": "2010-10-14", "close": 0.52619214, "volume": 11783.0}, {"date": "2010-10-15", "close": 0.52619214, "volume": 3535.0}, {"date": "2010-10-18", "close": 0.5092182, "volume": 7718.0}, {"date": "2010-10-19", "close": 0.5092182, "volume": 3535.0}, {"date": "2010-10-20", "close": 0.50073123, "volume": 28868.0}, {"date": "2010-10-21", "close": 0.53467911, "volume": 7070.0}, {"date": "2010-10-22", "close": 0.5092182, "volume": 2769.0}, {"date": "2010-10-26", "close": 0.51770517, "volume": 10381.0}, {"date": "2010-10-27", "close": 0.53467911, "volume": 5891.0}, {"date": "2010-10-28", "close": 0.53467911, "volume": 701.0}, {"date": "2010-10-29", "close": 0.51770517, "volume": 7070.0}, {"date": "2010-11-01", "close": 0.54316608, "volume": 6716.0}, {"date": "2010-11-03", "close": 0.54316608, "volume": 17085.0}, {"date": "2010-11-04", "close": 0.54316608, "volume": 12031.0}, {"date": "2010-11-05", "close": 0.50073123, "volume": 279037.0}, {"date": "2010-11-08", "close": 0.50073123, "volume": 27100.0}, {"date": "2010-11-09", "close": 0.5092182, "volume": 5131.0}, {"date": "2010-11-10", "close": 0.51770517, "volume": 45361.0}, {"date": "2010-11-11", "close": 0.50073123, "volume": 9308.0}, {"date": "2010-11-12", "close": 0.496487745, "volume": 23566.0}, {"date": "2010-11-16", "close": 0.56014002, "volume": 22143.0}, {"date": "2010-11-17", "close": 0.55165305, "volume": 2357.0}, {"date": "2010-11-18", "close": 0.54316608, "volume": 15318.0}, {"date": "2010-11-22", "close": 0.55165305, "volume": 23566.0}, {"date": "2010-11-23", "close": 0.53467911, "volume": 10005.0}, {"date": "2010-11-24", "close": 0.55165305, "volume": 112785.0}, {"date": "2010-11-25", "close": 0.572870475, "volume": 46844.0}, {"date": "2010-11-26", "close": 0.52619214, "volume": 18263.0}, {"date": "2010-11-29", "close": 0.538922595, "volume": 48347.0}, {"date": "2010-11-30", "close": 0.53467911, "volume": 13197.0}, {"date": "2010-12-02", "close": 0.530435625, "volume": 11353.0}, {"date": "2010-12-03", "close": 0.53467911, "volume": 2734.0}, {"date": "2010-12-07", "close": 0.521948655, "volume": 5745.0}, {"date": "2010-12-08", "close": 0.55165305, "volume": 242594.0}, {"date": "2010-12-13", "close": 0.51770517, "volume": 8248.0}, {"date": "2010-12-14", "close": 0.51770517, "volume": 10604.0}, {"date": "2010-12-15", "close": 0.5092182, "volume": 25519.0}, {"date": "2010-12-16", "close": 0.51770517, "volume": 29457.0}, {"date": "2010-12-17", "close": 0.488000775, "volume": 16967.0}, {"date": "2010-12-20", "close": 0.49224426, "volume": 7692.0}, {"date": "2010-12-21", "close": 0.479513805, "volume": 47073.0}, {"date": "2010-12-22", "close": 0.46678335, "volume": 69872.0}, {"date": "2010-12-23", "close": 0.47527032, "volume": 7070.0}, {"date": "2010-12-29", "close": 0.47527032, "volume": 3770.0}, {"date": "2010-12-30", "close": 0.46678335, "volume": 7894.0}, {"date": "2010-12-31", "close": 0.48375729, "volume": 6835.0}, {"date": "2011-01-04", "close": 0.48375729, "volume": 8837.0}, {"date": "2011-01-05", "close": 0.488000775, "volume": 236.0}, {"date": "2011-01-06", "close": 0.5092182, "volume": 26997.0}, {"date": "2011-01-07", "close": 0.50073123, "volume": 11783.0}, {"date": "2011-01-11", "close": 0.55165305, "volume": 109417.0}, {"date": "2011-01-12", "close": 0.56862699, "volume": 109058.0}, {"date": "2011-01-13", "close": 0.56862699, "volume": 60386.0}, {"date": "2011-01-14", "close": 0.58560093, "volume": 40937.0}, {"date": "2011-01-17", "close": 0.623792295, "volume": 50487.0}, {"date": "2011-01-18", "close": 0.61106184, "volume": 137269.0}, {"date": "2011-01-19", "close": 0.5940879, "volume": 32992.0}, {"date": "2011-01-20", "close": 0.5940879, "volume": 25333.0}, {"date": "2011-01-21", "close": 0.61954881, "volume": 40061.0}, {"date": "2011-01-24", "close": 0.61954881, "volume": 8248.0}, {"date": "2011-01-25", "close": 0.5940879, "volume": 11194.0}, {"date": "2011-01-27", "close": 0.5940879, "volume": 11924.0}, {"date": "2011-01-28", "close": 0.572870475, "volume": 20620.0}, {"date": "2011-01-31", "close": 0.555896535, "volume": 57500.0}, {"date": "2011-02-03", "close": 0.58560093, "volume": 11783.0}, {"date": "2011-02-04", "close": 0.57711396, "volume": 25686.0}, {"date": "2011-02-08", "close": 0.598331385, "volume": 7777.0}, {"date": "2011-02-09", "close": 0.57711396, "volume": 3770.0}, {"date": "2011-02-10", "close": 0.60257487, "volume": 55732.0}, {"date": "2011-02-11", "close": 0.5940879, "volume": 5891.0}, {"date": "2011-02-14", "close": 0.61106184, "volume": 4713.0}, {"date": "2011-02-15", "close": 0.61106184, "volume": 35348.0}, {"date": "2011-02-16", "close": 0.606818355, "volume": 20031.0}, {"date": "2011-02-17", "close": 0.5940879, "volume": 48663.0}, {"date": "2011-02-18", "close": 0.5940879, "volume": 12372.0}, {"date": "2011-02-21", "close": 0.61106184, "volume": 51153.0}, {"date": "2011-02-22", "close": 0.5940879, "volume": 20973.0}, {"date": "2011-02-23", "close": 0.61106184, "volume": 7203.0}, {"date": "2011-02-24", "close": 0.60257487, "volume": 7488.0}, {"date": "2011-02-25", "close": 0.60257487, "volume": 11783.0}, {"date": "2011-02-28", "close": 0.5940879, "volume": 59961.0}, {"date": "2011-03-01", "close": 0.598331385, "volume": 3338.0}, {"date": "2011-03-02", "close": 0.598331385, "volume": 24155.0}, {"date": "2011-03-03", "close": 0.60257487, "volume": 4713.0}, {"date": "2011-03-04", "close": 0.60257487, "volume": 9028.0}, {"date": "2011-03-07", "close": 0.60257487, "volume": 205733.0}, {"date": "2011-03-08", "close": 0.5940879, "volume": 14905.0}, {"date": "2011-03-09", "close": 0.5940879, "volume": 196541.0}, {"date": "2011-03-10", "close": 0.5940879, "volume": 131682.0}, {"date": "2011-03-11", "close": 0.564383505, "volume": 267170.0}, {"date": "2011-03-14", "close": 0.5940879, "volume": 170850.0}, {"date": "2011-03-15", "close": 0.5940879, "volume": 70697.0}, {"date": "2011-03-16", "close": 0.61106184, "volume": 255686.0}, {"date": "2011-03-17", "close": 0.5940879, "volume": 99225.0}, {"date": "2011-03-18", "close": 0.5940879, "volume": 159657.0}, {"date": "2011-03-21", "close": 0.5940879, "volume": 11783.0}, {"date": "2011-03-23", "close": 0.5940879, "volume": 183750.0}, {"date": "2011-03-24", "close": 0.598331385, "volume": 4560.0}, {"date": "2011-03-25", "close": 0.5940879, "volume": 377.0}, {"date": "2011-03-28", "close": 0.598331385, "volume": 8009.0}, {"date": "2011-03-30", "close": 0.5940879, "volume": 11783.0}, {"date": "2011-03-31", "close": 0.5940879, "volume": 18263.0}, {"date": "2011-04-01", "close": 0.5940879, "volume": 8248.0}, {"date": "2011-04-04", "close": 0.5940879, "volume": 80443.0}, {"date": "2011-04-06", "close": 0.60257487, "volume": 103772.0}, {"date": "2011-04-07", "close": 0.606818355, "volume": 17766.0}, {"date": "2011-04-08", "close": 0.615305325, "volume": 8366.0}, {"date": "2011-04-11", "close": 0.63652275, "volume": 83515.0}, {"date": "2011-04-12", "close": 0.65349669, "volume": 40120.0}, {"date": "2011-04-13", "close": 0.61954881, "volume": 16888.0}, {"date": "2011-04-14", "close": 0.623792295, "volume": 1178.0}, {"date": "2011-04-15", "close": 0.623792295, "volume": 14139.0}, {"date": "2011-04-18", "close": 0.63652275, "volume": 11783.0}, {"date": "2011-04-19", "close": 0.640766235, "volume": 8601.0}, {"date": "2011-04-20", "close": 0.615305325, "volume": 10094.0}, {"date": "2011-04-21", "close": 0.63652275, "volume": 2946.0}, {"date": "2011-04-27", "close": 0.61106184, "volume": 27673.0}, {"date": "2011-04-28", "close": 0.64500972, "volume": 12742.0}, {"date": "2011-04-29", "close": 0.606818355, "volume": 7718.0}, {"date": "2011-05-02", "close": 0.5940879, "volume": 24991.0}, {"date": "2011-05-03", "close": 0.5940879, "volume": 41325.0}, {"date": "2011-05-04", "close": 0.60257487, "volume": 5774.0}, {"date": "2011-05-05", "close": 0.5940879, "volume": 12428.0}, {"date": "2011-05-06", "close": 0.56862699, "volume": 42156.0}, {"date": "2011-05-09", "close": 0.564383505, "volume": 16595.0}, {"date": "2011-05-10", "close": 0.55165305, "volume": 5891.0}, {"date": "2011-05-12", "close": 0.55165305, "volume": 11003.0}, {"date": "2011-05-13", "close": 0.55165305, "volume": 27880.0}, {"date": "2011-05-16", "close": 0.53467911, "volume": 8837.0}, {"date": "2011-05-19", "close": 0.53467911, "volume": 1178.0}, {"date": "2011-05-20", "close": 0.55165305, "volume": 3535.0}, {"date": "2011-05-24", "close": 0.53467911, "volume": 7070.0}, {"date": "2011-05-25", "close": 0.52619214, "volume": 5891.0}, {"date": "2011-05-26", "close": 0.496487745, "volume": 43994.0}, {"date": "2011-05-27", "close": 0.50073123, "volume": 21488.0}, {"date": "2011-05-30", "close": 0.5092182, "volume": 39655.0}, {"date": "2011-05-31", "close": 0.54316608, "volume": 10825.0}, {"date": "2011-06-01", "close": 0.521948655, "volume": 1479.0}, {"date": "2011-06-02", "close": 0.504974715, "volume": 54400.0}, {"date": "2011-06-03", "close": 0.5092182, "volume": 21562.0}, {"date": "2011-06-06", "close": 0.504974715, "volume": 20179.0}, {"date": "2011-06-08", "close": 0.50073123, "volume": 4242.0}, {"date": "2011-06-09", "close": 0.5092182, "volume": 5302.0}, {"date": "2011-06-10", "close": 0.504974715, "volume": 11783.0}, {"date": "2011-06-14", "close": 0.504974715, "volume": 6634.0}, {"date": "2011-06-15", "close": 0.504974715, "volume": 17727.0}, {"date": "2011-06-16", "close": 0.5092182, "volume": 17556.0}, {"date": "2011-06-17", "close": 0.479513805, "volume": 3633.0}, {"date": "2011-06-21", "close": 0.47527032, "volume": 54692.0}, {"date": "2011-06-22", "close": 0.45829638, "volume": 20795.0}, {"date": "2011-06-23", "close": 0.44980941, "volume": 11429.0}, {"date": "2011-06-24", "close": 0.454052895, "volume": 4631.0}, {"date": "2011-06-27", "close": 0.445565925, "volume": 43236.0}, {"date": "2011-06-28", "close": 0.445565925, "volume": 25906.0}, {"date": "2011-06-29", "close": 0.454052895, "volume": 35725.0}, {"date": "2011-06-30", "close": 0.49224426, "volume": 42487.0}, {"date": "2011-07-01", "close": 0.49224426, "volume": 1002.0}, {"date": "2011-07-04", "close": 0.5092182, "volume": 1178.0}, {"date": "2011-07-05", "close": 0.51770517, "volume": 1751.0}, {"date": "2011-07-06", "close": 0.48375729, "volume": 11975.0}, {"date": "2011-07-08", "close": 0.48375729, "volume": 11650.0}, {"date": "2011-07-12", "close": 0.47527032, "volume": 12460.0}, {"date": "2011-07-13", "close": 0.47527032, "volume": 9426.0}, {"date": "2011-07-14", "close": 0.49224426, "volume": 43052.0}, {"date": "2011-07-15", "close": 0.46678335, "volume": 4713.0}, {"date": "2011-07-22", "close": 0.51770517, "volume": 48160.0}, {"date": "2011-07-25", "close": 0.54316608, "volume": 15713.0}, {"date": "2011-07-26", "close": 0.49224426, "volume": 1.0}, {"date": "2011-07-27", "close": 0.50073123, "volume": 1178.0}, {"date": "2011-07-28", "close": 0.50073123, "volume": 2357.0}, {"date": "2011-08-01", "close": 0.50073123, "volume": 4713.0}, {"date": "2011-08-04", "close": 0.48375729, "volume": 18204.0}, {"date": "2011-08-05", "close": 0.45829638, "volume": 30311.0}, {"date": "2011-08-08", "close": 0.45829638, "volume": 8439.0}, {"date": "2011-08-09", "close": 0.4243485, "volume": 56002.0}, {"date": "2011-08-10", "close": 0.43283547, "volume": 236.0}, {"date": "2011-08-11", "close": 0.44132244, "volume": 6060.0}, {"date": "2011-08-15", "close": 0.44132244, "volume": 12175.0}, {"date": "2011-08-16", "close": 0.44132244, "volume": 16967.0}, {"date": "2011-08-17", "close": 0.44132244, "volume": 4713.0}, {"date": "2011-08-19", "close": 0.445565925, "volume": 8837.0}, {"date": "2011-08-22", "close": 0.44132244, "volume": 28279.0}, {"date": "2011-08-23", "close": 0.437078955, "volume": 1767.0}, {"date": "2011-08-24", "close": 0.44132244, "volume": 20427.0}, {"date": "2011-08-25", "close": 0.44132244, "volume": 23566.0}, {"date": "2011-08-26", "close": 0.48375729, "volume": 29516.0}, {"date": "2011-08-29", "close": 0.50073123, "volume": 30635.0}, {"date": "2011-08-30", "close": 0.5092182, "volume": 9952.0}, {"date": "2011-09-05", "close": 0.46678335, "volume": 25922.0}, {"date": "2011-09-06", "close": 0.50073123, "volume": 43456.0}, {"date": "2011-09-07", "close": 0.471026835, "volume": 14139.0}, {"date": "2011-09-08", "close": 0.48375729, "volume": 294334.0}, {"date": "2011-09-13", "close": 0.46678335, "volume": 4773.0}, {"date": "2011-09-14", "close": 0.43283547, "volume": 34877.0}, {"date": "2011-09-15", "close": 0.420105015, "volume": 1178.0}, {"date": "2011-09-16", "close": 0.437078955, "volume": 4713.0}, {"date": "2011-09-20", "close": 0.4243485, "volume": 11783.0}, {"date": "2011-09-21", "close": 0.4243485, "volume": 17963.0}, {"date": "2011-09-22", "close": 0.411618045, "volume": 14316.0}, {"date": "2011-09-26", "close": 0.39888759, "volume": 38670.0}, {"date": "2011-09-28", "close": 0.39888759, "volume": 3299.0}, {"date": "2011-09-29", "close": 0.377670165, "volume": 11592.0}, {"date": "2011-09-30", "close": 0.39888759, "volume": 3584.0}, {"date": "2011-10-03", "close": 0.39888759, "volume": 1578.0}, {"date": "2011-10-06", "close": 0.386157135, "volume": 2651.0}, {"date": "2011-10-07", "close": 0.411618045, "volume": 11783.0}, {"date": "2011-10-10", "close": 0.420105015, "volume": 14021.0}, {"date": "2011-10-11", "close": 0.44132244, "volume": 36195.0}, {"date": "2011-10-12", "close": 0.4243485, "volume": 6775.0}, {"date": "2011-10-17", "close": 0.44132244, "volume": 36527.0}, {"date": "2011-10-19", "close": 0.44132244, "volume": 66562.0}, {"date": "2011-10-20", "close": 0.44132244, "volume": 23523.0}, {"date": "2011-10-24", "close": 0.44132244, "volume": 22658.0}, {"date": "2011-10-25", "close": 0.428591985, "volume": 10133.0}, {"date": "2011-10-26", "close": 0.44132244, "volume": 2946.0}, {"date": "2011-10-27", "close": 0.428591985, "volume": 471.0}, {"date": "2011-10-28", "close": 0.44132244, "volume": 11783.0}, {"date": "2011-10-31", "close": 0.428591985, "volume": 29022.0}, {"date": "2011-11-04", "close": 0.428591985, "volume": 8333.0}, {"date": "2011-11-07", "close": 0.428591985, "volume": 5891.0}, {"date": "2011-11-08", "close": 0.428591985, "volume": 28279.0}, {"date": "2011-11-09", "close": 0.43283547, "volume": 4945.0}, {"date": "2011-11-10", "close": 0.403131075, "volume": 5891.0}, {"date": "2011-11-14", "close": 0.411618045, "volume": 1178.0}, {"date": "2011-11-15", "close": 0.4243485, "volume": 29457.0}, {"date": "2011-11-23", "close": 0.39888759, "volume": 3475.0}, {"date": "2011-11-25", "close": 0.403131075, "volume": 4183.0}, {"date": "2011-11-28", "close": 0.40737456, "volume": 1178.0}, {"date": "2011-11-29", "close": 0.403131075, "volume": 18852.0}, {"date": "2011-11-30", "close": 0.403131075, "volume": 2710.0}, {"date": "2011-12-01", "close": 0.39888759, "volume": 32875.0}, {"date": "2011-12-05", "close": 0.39040062, "volume": 1155.0}, {"date": "2011-12-06", "close": 0.369183195, "volume": 38812.0}, {"date": "2011-12-07", "close": 0.369183195, "volume": 3535.0}, {"date": "2011-12-08", "close": 0.39888759, "volume": 41240.0}, {"date": "2011-12-09", "close": 0.38191365, "volume": 17085.0}, {"date": "2011-12-12", "close": 0.411618045, "volume": 13827.0}, {"date": "2011-12-13", "close": 0.41586153, "volume": 3299.0}, {"date": "2011-12-15", "close": 0.38191365, "volume": 8837.0}, {"date": "2011-12-19", "close": 0.41586153, "volume": 4850.0}, {"date": "2011-12-20", "close": 0.386157135, "volume": 11783.0}, {"date": "2011-12-21", "close": 0.38191365, "volume": 5730.0}, {"date": "2011-12-22", "close": 0.39040062, "volume": 2062.0}, {"date": "2011-12-23", "close": 0.38191365, "volume": 20031.0}, {"date": "2011-12-29", "close": 0.38191365, "volume": 1885.0}, {"date": "2011-12-30", "close": 0.39888759, "volume": 23566.0}, {"date": "2012-01-03", "close": 0.41586153, "volume": 23566.0}, {"date": "2012-01-05", "close": 0.40737456, "volume": 9426.0}, {"date": "2012-01-09", "close": 0.437078955, "volume": 6574.0}, {"date": "2012-01-10", "close": 0.4243485, "volume": 2357.0}, {"date": "2012-01-11", "close": 0.44132244, "volume": 24531.0}, {"date": "2012-01-13", "close": 0.46678335, "volume": 18028.0}, {"date": "2012-01-18", "close": 0.445565925, "volume": 15318.0}, {"date": "2012-01-20", "close": 0.471026835, "volume": 7283.0}, {"date": "2012-01-23", "close": 0.44980941, "volume": 13092.0}, {"date": "2012-01-25", "close": 0.45829638, "volume": 4713.0}, {"date": "2012-01-30", "close": 0.4243485, "volume": 4124.0}, {"date": "2012-02-01", "close": 0.411618045, "volume": 15318.0}, {"date": "2012-02-03", "close": 0.4243485, "volume": 2357.0}, {"date": "2012-02-06", "close": 0.4243485, "volume": 11783.0}, {"date": "2012-02-07", "close": 0.4243485, "volume": 17674.0}, {"date": "2012-02-08", "close": 0.4243485, "volume": 4595.0}, {"date": "2012-02-09", "close": 0.4243485, "volume": 5891.0}, {"date": "2012-02-13", "close": 0.4243485, "volume": 1962.0}, {"date": "2012-02-14", "close": 0.4243485, "volume": 6403.0}, {"date": "2012-02-16", "close": 0.44132244, "volume": 6009.0}, {"date": "2012-02-20", "close": 0.45829638, "volume": 6481.0}, {"date": "2012-02-23", "close": 0.454052895, "volume": 1178.0}, {"date": "2012-02-24", "close": 0.4243485, "volume": 5891.0}, {"date": "2012-02-27", "close": 0.4243485, "volume": 1178.0}, {"date": "2012-02-28", "close": 0.41586153, "volume": 1473.0}, {"date": "2012-02-29", "close": 0.4243485, "volume": 46839.0}, {"date": "2012-03-01", "close": 0.454052895, "volume": 21798.0}, {"date": "2012-03-09", "close": 0.45829638, "volume": 72818.0}, {"date": "2012-03-13", "close": 0.44132244, "volume": 236.0}, {"date": "2012-03-15", "close": 0.445565925, "volume": 36525.0}, {"date": "2012-03-20", "close": 0.41586153, "volume": 11783.0}, {"date": "2012-03-22", "close": 0.41586153, "volume": 1216.0}, {"date": "2012-03-29", "close": 0.4243485, "volume": 24835.0}, {"date": "2012-03-30", "close": 0.41586153, "volume": 5184.0}, {"date": "2012-04-05", "close": 0.41586153, "volume": 2357.0}, {"date": "2012-04-10", "close": 0.41586153, "volume": 1368.0}, {"date": "2012-04-13", "close": 0.41586153, "volume": 4713.0}, {"date": "2012-04-16", "close": 0.44132244, "volume": 6318.0}, {"date": "2012-04-19", "close": 0.41586153, "volume": 70270.0}, {"date": "2012-04-23", "close": 0.4243485, "volume": 116649.0}, {"date": "2012-04-24", "close": 0.445565925, "volume": 31467.0}, {"date": "2012-04-26", "close": 0.44980941, "volume": 24744.0}, {"date": "2012-04-27", "close": 0.45829638, "volume": 30885.0}, {"date": "2012-04-30", "close": 0.4243485, "volume": 23359.0}, {"date": "2012-05-01", "close": 0.4243485, "volume": 2357.0}, {"date": "2012-05-02", "close": 0.411618045, "volume": 23049.0}, {"date": "2012-05-08", "close": 0.394644105, "volume": 11429.0}, {"date": "2012-05-10", "close": 0.39888759, "volume": 3770.0}, {"date": "2012-05-14", "close": 0.39888759, "volume": 2357.0}, {"date": "2012-05-15", "close": 0.37342668, "volume": 47720.0}, {"date": "2012-05-16", "close": 0.37342668, "volume": 11783.0}, {"date": "2012-05-17", "close": 0.37342668, "volume": 1178.0}, {"date": "2012-05-18", "close": 0.36493971, "volume": 10958.0}, {"date": "2012-05-21", "close": 0.36493971, "volume": 5299.0}, {"date": "2012-05-22", "close": 0.36493971, "volume": 1178.0}, {"date": "2012-05-23", "close": 0.360696225, "volume": 29325.0}, {"date": "2012-05-24", "close": 0.38191365, "volume": 111391.0}, {"date": "2012-05-25", "close": 0.38191365, "volume": 9297.0}, {"date": "2012-05-28", "close": 0.35645274, "volume": 424.0}, {"date": "2012-05-30", "close": 0.35645274, "volume": 31720.0}, {"date": "2012-05-31", "close": 0.40737456, "volume": 73909.0}, {"date": "2012-06-01", "close": 0.44132244, "volume": 58877.0}, {"date": "2012-06-12", "close": 0.39040062, "volume": 2357.0}, {"date": "2012-06-13", "close": 0.386157135, "volume": 12961.0}, {"date": "2012-06-14", "close": 0.39040062, "volume": 18381.0}, {"date": "2012-06-18", "close": 0.38191365, "volume": 32462.0}, {"date": "2012-06-19", "close": 0.39040062, "volume": 25922.0}, {"date": "2012-06-20", "close": 0.35645274, "volume": 34170.0}, {"date": "2012-06-21", "close": 0.35645274, "volume": 11783.0}, {"date": "2012-06-25", "close": 0.3394788, "volume": 23566.0}, {"date": "2012-06-26", "close": 0.29704395, "volume": 134705.0}, {"date": "2012-06-27", "close": 0.30553092, "volume": 30156.0}, {"date": "2012-06-28", "close": 0.292800465, "volume": 4713.0}, {"date": "2012-06-29", "close": 0.29704395, "volume": 8307.0}, {"date": "2012-07-04", "close": 0.326748345, "volume": 23566.0}, {"date": "2012-07-05", "close": 0.326748345, "volume": 11678.0}, {"date": "2012-07-06", "close": 0.3394788, "volume": 10681.0}, {"date": "2012-07-09", "close": 0.343722285, "volume": 36430.0}, {"date": "2012-07-10", "close": 0.335235315, "volume": 46849.0}, {"date": "2012-07-11", "close": 0.3394788, "volume": 44561.0}, {"date": "2012-07-12", "close": 0.3394788, "volume": 9426.0}, {"date": "2012-07-13", "close": 0.3394788, "volume": 11683.0}, {"date": "2012-07-16", "close": 0.326748345, "volume": 3535.0}, {"date": "2012-07-17", "close": 0.35645274, "volume": 17674.0}, {"date": "2012-07-18", "close": 0.3394788, "volume": 7461.0}, {"date": "2012-07-19", "close": 0.36493971, "volume": 33047.0}, {"date": "2012-07-24", "close": 0.343722285, "volume": 12311.0}, {"date": "2012-07-25", "close": 0.3394788, "volume": 7152.0}, {"date": "2012-07-26", "close": 0.33099183, "volume": 9933.0}, {"date": "2012-07-27", "close": 0.335235315, "volume": 825.0}, {"date": "2012-07-30", "close": 0.33099183, "volume": 12254.0}, {"date": "2012-07-31", "close": 0.33099183, "volume": 4713.0}, {"date": "2012-08-06", "close": 0.32250486, "volume": 29430.0}, {"date": "2012-08-07", "close": 0.32250486, "volume": 18805.0}, {"date": "2012-08-08", "close": 0.32250486, "volume": 4760.0}, {"date": "2012-08-09", "close": 0.326748345, "volume": 2946.0}, {"date": "2012-08-10", "close": 0.33099183, "volume": 1178.0}, {"date": "2012-08-13", "close": 0.3394788, "volume": 18852.0}, {"date": "2012-08-14", "close": 0.33099183, "volume": 24968.0}, {"date": "2012-08-15", "close": 0.335235315, "volume": 9202.0}, {"date": "2012-08-20", "close": 0.31401789, "volume": 50127.0}, {"date": "2012-08-21", "close": 0.301287435, "volume": 9516.0}, {"date": "2012-08-23", "close": 0.318261375, "volume": 12961.0}, {"date": "2012-08-24", "close": 0.318261375, "volume": 5891.0}, {"date": "2012-08-31", "close": 0.29704395, "volume": 8248.0}, {"date": "2012-09-03", "close": 0.292800465, "volume": 4248.0}, {"date": "2012-09-04", "close": 0.28855698, "volume": 6245.0}, {"date": "2012-09-05", "close": 0.28855698, "volume": 4949.0}, {"date": "2012-09-06", "close": 0.28855698, "volume": 2003.0}, {"date": "2012-09-07", "close": 0.33099183, "volume": 11606.0}, {"date": "2012-09-10", "close": 0.3394788, "volume": 13397.0}, {"date": "2012-09-11", "close": 0.3394788, "volume": 7070.0}, {"date": "2012-09-12", "close": 0.360696225, "volume": 2881.0}, {"date": "2012-09-13", "close": 0.33099183, "volume": 60373.0}, {"date": "2012-09-18", "close": 0.3394788, "volume": 5538.0}, {"date": "2012-09-20", "close": 0.3394788, "volume": 6245.0}, {"date": "2012-09-21", "close": 0.33099183, "volume": 8484.0}, {"date": "2012-09-28", "close": 0.30553092, "volume": 9109.0}, {"date": "2012-10-03", "close": 0.32250486, "volume": 8248.0}, {"date": "2012-10-05", "close": 0.318261375, "volume": 4713.0}, {"date": "2012-10-10", "close": 0.33099183, "volume": 15835.0}, {"date": "2012-10-16", "close": 0.35645274, "volume": 8660.0}, {"date": "2012-10-18", "close": 0.31401789, "volume": 1532.0}, {"date": "2012-10-23", "close": 0.31401789, "volume": 5302.0}, {"date": "2012-10-25", "close": 0.301287435, "volume": 3181.0}, {"date": "2012-10-26", "close": 0.31401789, "volume": 8456.0}, {"date": "2012-10-29", "close": 0.326748345, "volume": 12281.0}, {"date": "2012-10-30", "close": 0.33099183, "volume": 4913.0}, {"date": "2012-10-31", "close": 0.30553092, "volume": 28515.0}, {"date": "2012-11-05", "close": 0.318261375, "volume": 5126.0}, {"date": "2012-11-07", "close": 0.31401789, "volume": 71116.0}, {"date": "2012-11-12", "close": 0.32250486, "volume": 15280.0}, {"date": "2012-11-13", "close": 0.31401789, "volume": 2507.0}, {"date": "2012-11-14", "close": 0.318261375, "volume": 35348.0}, {"date": "2012-11-20", "close": 0.31401789, "volume": 43007.0}, {"date": "2012-11-21", "close": 0.31401789, "volume": 37600.0}, {"date": "2012-11-22", "close": 0.31401789, "volume": 10709.0}, {"date": "2012-11-26", "close": 0.30553092, "volume": 4477.0}, {"date": "2012-11-27", "close": 0.31401789, "volume": 6834.0}, {"date": "2012-11-29", "close": 0.30553092, "volume": 5891.0}, {"date": "2012-11-30", "close": 0.301287435, "volume": 8925.0}, {"date": "2012-12-03", "close": 0.301287435, "volume": 2239.0}, {"date": "2012-12-05", "close": 0.284313495, "volume": 82479.0}, {"date": "2012-12-06", "close": 0.29704395, "volume": 12437.0}, {"date": "2012-12-07", "close": 0.29704395, "volume": 3535.0}, {"date": "2012-12-10", "close": 0.309774405, "volume": 4638.0}, {"date": "2012-12-11", "close": 0.309774405, "volume": 9578.0}, {"date": "2012-12-12", "close": 0.31401789, "volume": 17674.0}, {"date": "2012-12-13", "close": 0.33099183, "volume": 19258.0}, {"date": "2012-12-14", "close": 0.33099183, "volume": 3535.0}, {"date": "2012-12-18", "close": 0.32250486, "volume": 3100.0}, {"date": "2012-12-19", "close": 0.31401789, "volume": 7070.0}, {"date": "2012-12-21", "close": 0.30553092, "volume": 63863.0}, {"date": "2012-12-27", "close": 0.28855698, "volume": 589.0}, {"date": "2012-12-31", "close": 0.29704395, "volume": 1178.0}, {"date": "2013-01-03", "close": 0.301287435, "volume": 35608.0}, {"date": "2013-01-08", "close": 0.284313495, "volume": 70697.0}, {"date": "2013-01-09", "close": 0.284313495, "volume": 1178.0}, {"date": "2013-01-11", "close": 0.284313495, "volume": 2946.0}, {"date": "2013-01-14", "close": 0.30553092, "volume": 17674.0}, {"date": "2013-01-15", "close": 0.309774405, "volume": 13668.0}, {"date": "2013-01-16", "close": 0.284313495, "volume": 17674.0}, {"date": "2013-01-17", "close": 0.28007001, "volume": 63039.0}, {"date": "2013-01-18", "close": 0.30553092, "volume": 3594.0}, {"date": "2013-01-21", "close": 0.29704395, "volume": 11194.0}, {"date": "2013-01-22", "close": 0.275826525, "volume": 1650.0}, {"date": "2013-01-23", "close": 0.267339555, "volume": 129806.0}, {"date": "2013-01-24", "close": 0.267339555, "volume": 3535.0}, {"date": "2013-01-25", "close": 0.28007001, "volume": 65041.0}, {"date": "2013-01-30", "close": 0.26309607, "volume": 38223.0}, {"date": "2013-01-31", "close": 0.27158304, "volume": 24744.0}, {"date": "2013-02-01", "close": 0.250365615, "volume": 16496.0}, {"date": "2013-02-04", "close": 0.258852585, "volume": 20033.0}, {"date": "2013-02-05", "close": 0.2546091, "volume": 29457.0}, {"date": "2013-02-06", "close": 0.267339555, "volume": 8835.0}, {"date": "2013-02-08", "close": 0.250365615, "volume": 10958.0}, {"date": "2013-02-11", "close": 0.2546091, "volume": 40721.0}, {"date": "2013-02-12", "close": 0.250365615, "volume": 6009.0}, {"date": "2013-02-13", "close": 0.26309607, "volume": 19919.0}, {"date": "2013-02-15", "close": 0.2546091, "volume": 12962.0}, {"date": "2013-02-18", "close": 0.241878645, "volume": 46954.0}, {"date": "2013-02-19", "close": 0.23763516, "volume": 23566.0}, {"date": "2013-02-21", "close": 0.233391675, "volume": 11764.0}, {"date": "2013-02-22", "close": 0.22066122, "volume": 24744.0}, {"date": "2013-02-25", "close": 0.24612213, "volume": 9935.0}, {"date": "2013-02-26", "close": 0.24612213, "volume": 27594.0}, {"date": "2013-02-28", "close": 0.224904705, "volume": 5891.0}, {"date": "2013-03-01", "close": 0.26309607, "volume": 51249.0}, {"date": "2013-03-04", "close": 0.23763516, "volume": 1296.0}, {"date": "2013-03-06", "close": 0.22066122, "volume": 5891.0}, {"date": "2013-03-08", "close": 0.22914819, "volume": 8248.0}, {"date": "2013-03-11", "close": 0.22914819, "volume": 5008.0}, {"date": "2013-03-12", "close": 0.22066122, "volume": 114803.0}, {"date": "2013-03-14", "close": 0.24612213, "volume": 11783.0}, {"date": "2013-03-15", "close": 0.23763516, "volume": 14139.0}, {"date": "2013-03-19", "close": 0.24612213, "volume": 28750.0}, {"date": "2013-03-20", "close": 0.250365615, "volume": 21798.0}, {"date": "2013-03-21", "close": 0.23763516, "volume": 1178.0}, {"date": "2013-03-25", "close": 0.22914819, "volume": 1178.0}, {"date": "2013-03-28", "close": 0.22914819, "volume": 4363.0}, {"date": "2013-04-02", "close": 0.22914819, "volume": 48659.0}, {"date": "2013-04-03", "close": 0.224904705, "volume": 58914.0}, {"date": "2013-04-04", "close": 0.22914819, "volume": 29457.0}, {"date": "2013-04-05", "close": 0.233391675, "volume": 15907.0}, {"date": "2013-04-09", "close": 0.23763516, "volume": 1178.0}, {"date": "2013-04-10", "close": 0.22066122, "volume": 2298.0}, {"date": "2013-04-11", "close": 0.233391675, "volume": 29138.0}, {"date": "2013-04-15", "close": 0.22066122, "volume": 17674.0}, {"date": "2013-04-16", "close": 0.22066122, "volume": 28220.0}, {"date": "2013-04-17", "close": 0.22066122, "volume": 7187.0}, {"date": "2013-04-18", "close": 0.22066122, "volume": 46306.0}, {"date": "2013-04-19", "close": 0.22066122, "volume": 22934.0}, {"date": "2013-04-24", "close": 0.22066122, "volume": 7803.0}, {"date": "2013-04-30", "close": 0.22066122, "volume": 11783.0}, {"date": "2013-05-02", "close": 0.21217425, "volume": 23667.0}, {"date": "2013-05-06", "close": 0.21217425, "volume": 1532.0}, {"date": "2013-05-07", "close": 0.190956825, "volume": 6481.0}, {"date": "2013-05-08", "close": 0.19520031, "volume": 33729.0}, {"date": "2013-05-09", "close": 0.20368728, "volume": 5891.0}, {"date": "2013-05-10", "close": 0.190956825, "volume": 12490.0}, {"date": "2013-05-13", "close": 0.190956825, "volume": 12725.0}, {"date": "2013-05-14", "close": 0.19520031, "volume": 1178.0}, {"date": "2013-05-15", "close": 0.19520031, "volume": 5907.0}, {"date": "2013-05-16", "close": 0.21217425, "volume": 47131.0}, {"date": "2013-05-17", "close": 0.19520031, "volume": 94262.0}, {"date": "2013-05-20", "close": 0.21217425, "volume": 88371.0}, {"date": "2013-05-22", "close": 0.22066122, "volume": 49488.0}, {"date": "2013-05-23", "close": 0.207930765, "volume": 1885.0}, {"date": "2013-05-24", "close": 0.207930765, "volume": 39015.0}, {"date": "2013-05-28", "close": 0.22914819, "volume": 25333.0}, {"date": "2013-05-29", "close": 0.250365615, "volume": 7998.0}, {"date": "2013-05-30", "close": 0.2546091, "volume": 88135.0}, {"date": "2013-06-05", "close": 0.23763516, "volume": 20620.0}, {"date": "2013-06-06", "close": 0.22914819, "volume": 2357.0}, {"date": "2013-06-11", "close": 0.2546091, "volume": 5243.0}, {"date": "2013-06-12", "close": 0.23763516, "volume": 1571.0}, {"date": "2013-06-13", "close": 0.22914819, "volume": 23566.0}, {"date": "2013-06-14", "close": 0.2546091, "volume": 3535.0}, {"date": "2013-06-17", "close": 0.2546091, "volume": 23566.0}, {"date": "2013-06-19", "close": 0.24612213, "volume": 3535.0}, {"date": "2013-06-20", "close": 0.24612213, "volume": 8908.0}, {"date": "2013-06-21", "close": 0.21217425, "volume": 14728.0}, {"date": "2013-06-24", "close": 0.22914819, "volume": 10958.0}, {"date": "2013-06-25", "close": 0.21217425, "volume": 10913.0}, {"date": "2013-06-26", "close": 0.21217425, "volume": 10840.0}, {"date": "2013-06-27", "close": 0.19520031, "volume": 93216.0}, {"date": "2013-06-28", "close": 0.199443795, "volume": 12954.0}, {"date": "2013-07-01", "close": 0.199443795, "volume": 2180.0}, {"date": "2013-07-04", "close": 0.20368728, "volume": 5184.0}, {"date": "2013-07-08", "close": 0.22066122, "volume": 9426.0}, {"date": "2013-07-09", "close": 0.21217425, "volume": 1885.0}, {"date": "2013-07-12", "close": 0.23763516, "volume": 39354.0}, {"date": "2013-07-15", "close": 0.207930765, "volume": 1414.0}, {"date": "2013-07-17", "close": 0.207930765, "volume": 2946.0}, {"date": "2013-07-18", "close": 0.207930765, "volume": 2533.0}, {"date": "2013-07-19", "close": 0.21217425, "volume": 20031.0}, {"date": "2013-07-26", "close": 0.19520031, "volume": 115974.0}, {"date": "2013-08-02", "close": 0.207930765, "volume": 47634.0}, {"date": "2013-08-05", "close": 0.19520031, "volume": 23566.0}, {"date": "2013-08-06", "close": 0.190956825, "volume": 1767.0}, {"date": "2013-08-07", "close": 0.19520031, "volume": 12670.0}, {"date": "2013-08-09", "close": 0.20368728, "volume": 1178.0}, {"date": "2013-08-12", "close": 0.20368728, "volume": 3535.0}, {"date": "2013-08-13", "close": 0.20368728, "volume": 15435.0}, {"date": "2013-08-16", "close": 0.19520031, "volume": 58914.0}, {"date": "2013-08-19", "close": 0.19520031, "volume": 1178.0}, {"date": "2013-08-20", "close": 0.199443795, "volume": 10292.0}, {"date": "2013-08-22", "close": 0.22914819, "volume": 39296.0}, {"date": "2013-08-23", "close": 0.22914819, "volume": 11665.0}, {"date": "2013-08-28", "close": 0.22914819, "volume": 11783.0}, {"date": "2013-08-30", "close": 0.22914819, "volume": 140215.0}, {"date": "2013-09-02", "close": 0.23763516, "volume": 29457.0}, {"date": "2013-09-03", "close": 0.23763516, "volume": 2357.0}, {"date": "2013-09-05", "close": 0.22066122, "volume": 23566.0}, {"date": "2013-09-06", "close": 0.22066122, "volume": 5975.0}, {"date": "2013-09-10", "close": 0.22066122, "volume": 1178.0}, {"date": "2013-09-11", "close": 0.23763516, "volume": 1491.0}, {"date": "2013-09-12", "close": 0.22914819, "volume": 34170.0}, {"date": "2013-09-13", "close": 0.22066122, "volume": 101096.0}, {"date": "2013-09-17", "close": 0.23763516, "volume": 32992.0}, {"date": "2013-09-23", "close": 0.22066122, "volume": 124764.0}, {"date": "2013-09-27", "close": 0.23763516, "volume": 49354.0}, {"date": "2013-10-01", "close": 0.24612213, "volume": 8012.0}, {"date": "2013-10-04", "close": 0.23763516, "volume": 1414.0}, {"date": "2013-10-07", "close": 0.23763516, "volume": 2946.0}, {"date": "2013-10-08", "close": 0.23763516, "volume": 7556.0}, {"date": "2013-10-14", "close": 0.21217425, "volume": 9028.0}, {"date": "2013-10-17", "close": 0.21217425, "volume": 2236.0}, {"date": "2013-10-21", "close": 0.21217425, "volume": 1178.0}, {"date": "2013-10-22", "close": 0.20368728, "volume": 11123.0}, {"date": "2013-10-23", "close": 0.207930765, "volume": 327561.0}, {"date": "2013-10-25", "close": 0.190956825, "volume": 44775.0}, {"date": "2013-10-29", "close": 0.207930765, "volume": 36849.0}, {"date": "2013-10-30", "close": 0.207930765, "volume": 5891.0}, {"date": "2013-11-05", "close": 0.216417735, "volume": 14139.0}, {"date": "2013-11-06", "close": 0.207930765, "volume": 63627.0}, {"date": "2013-11-07", "close": 0.20368728, "volume": 23566.0}, {"date": "2013-11-08", "close": 0.21217425, "volume": 97797.0}, {"date": "2013-11-11", "close": 0.21217425, "volume": 11783.0}, {"date": "2013-11-14", "close": 0.20368728, "volume": 11783.0}, {"date": "2013-11-15", "close": 0.21217425, "volume": 208404.0}, {"date": "2013-11-18", "close": 0.21217425, "volume": 103366.0}, {"date": "2013-11-22", "close": 0.207930765, "volume": 11783.0}, {"date": "2013-11-25", "close": 0.199443795, "volume": 68340.0}, {"date": "2013-11-27", "close": 0.207930765, "volume": 100177.0}, {"date": "2013-11-29", "close": 0.20368728, "volume": 18558.0}, {"date": "2013-12-02", "close": 0.19520031, "volume": 23566.0}, {"date": "2013-12-03", "close": 0.18671334, "volume": 42741.0}, {"date": "2013-12-04", "close": 0.173982885, "volume": 4690.0}, {"date": "2013-12-05", "close": 0.17822637, "volume": 5008.0}, {"date": "2013-12-10", "close": 0.182469855, "volume": 785.0}, {"date": "2013-12-13", "close": 0.17822637, "volume": 23566.0}, {"date": "2013-12-17", "close": 0.17822637, "volume": 3535.0}, {"date": "2013-12-18", "close": 0.17822637, "volume": 11783.0}, {"date": "2013-12-19", "close": 0.17822637, "volume": 2357.0}, {"date": "2013-12-23", "close": 0.17822637, "volume": 1174.0}, {"date": "2013-12-24", "close": 0.173982885, "volume": 53022.0}, {"date": "2013-12-27", "close": 0.173982885, "volume": 30635.0}, {"date": "2013-12-31", "close": 0.173982885, "volume": 1178.0}, {"date": "2014-01-02", "close": 0.173982885, "volume": 11295.0}, {"date": "2014-01-03", "close": 0.17822637, "volume": 5891.0}, {"date": "2014-01-07", "close": 0.17822637, "volume": 11783.0}, {"date": "2014-01-08", "close": 0.173982885, "volume": 24744.0}, {"date": "2014-01-09", "close": 0.1697394, "volume": 43596.0}, {"date": "2014-01-13", "close": 0.173982885, "volume": 3558.0}, {"date": "2014-01-14", "close": 0.199443795, "volume": 37162.0}, {"date": "2014-01-15", "close": 0.17822637, "volume": 14774.0}, {"date": "2014-01-16", "close": 0.190956825, "volume": 54195.0}, {"date": "2014-01-20", "close": 0.207930765, "volume": 70697.0}, {"date": "2014-01-21", "close": 0.216417735, "volume": 16496.0}, {"date": "2014-01-22", "close": 0.21217425, "volume": 30635.0}, {"date": "2014-01-24", "close": 0.199443795, "volume": 68340.0}, {"date": "2014-01-28", "close": 0.199443795, "volume": 25068.0}, {"date": "2014-01-29", "close": 0.190956825, "volume": 3535.0}, {"date": "2014-01-30", "close": 0.182469855, "volume": 22976.0}, {"date": "2014-02-03", "close": 0.17822637, "volume": 5891.0}, {"date": "2014-02-04", "close": 0.199443795, "volume": 58914.0}, {"date": "2014-02-05", "close": 0.17822637, "volume": 3535.0}, {"date": "2014-02-06", "close": 0.17822637, "volume": 5908.0}, {"date": "2014-02-07", "close": 0.17822637, "volume": 1178.0}, {"date": "2014-02-11", "close": 0.17822637, "volume": 23135.0}, {"date": "2014-02-13", "close": 0.17822637, "volume": 21722.0}, {"date": "2014-02-14", "close": 0.17822637, "volume": 11475.0}, {"date": "2014-02-17", "close": 0.17822637, "volume": 2946.0}, {"date": "2014-02-18", "close": 0.173982885, "volume": 27100.0}, {"date": "2014-02-19", "close": 0.17822637, "volume": 2357.0}, {"date": "2014-02-20", "close": 0.17822637, "volume": 1060.0}, {"date": "2014-02-21", "close": 0.17822637, "volume": 49605.0}, {"date": "2014-02-24", "close": 0.148521975, "volume": 30635.0}, {"date": "2014-02-25", "close": 0.1697394, "volume": 15553.0}, {"date": "2014-02-28", "close": 0.16125243, "volume": 44185.0}, {"date": "2014-03-03", "close": 0.165495915, "volume": 37394.0}, {"date": "2014-03-04", "close": 0.182469855, "volume": 1155.0}, {"date": "2014-03-06", "close": 0.157008945, "volume": 117828.0}, {"date": "2014-03-10", "close": 0.1697394, "volume": 2357.0}, {"date": "2014-03-11", "close": 0.1697394, "volume": 4713.0}, {"date": "2014-03-14", "close": 0.1697394, "volume": 2357.0}, {"date": "2014-03-17", "close": 0.182469855, "volume": 44504.0}, {"date": "2014-03-18", "close": 0.182469855, "volume": 1767.0}, {"date": "2014-03-20", "close": 0.18671334, "volume": 1178.0}, {"date": "2014-03-21", "close": 0.190956825, "volume": 5891.0}, {"date": "2014-03-26", "close": 0.1697394, "volume": 2946.0}, {"date": "2014-03-27", "close": 0.1697394, "volume": 1178.0}, {"date": "2014-03-31", "close": 0.190956825, "volume": 1767.0}, {"date": "2014-04-02", "close": 0.165495915, "volume": 1060.0}, {"date": "2014-04-04", "close": 0.16125243, "volume": 1178.0}, {"date": "2014-04-09", "close": 0.16125243, "volume": 2357.0}, {"date": "2014-04-10", "close": 0.16125243, "volume": 1178.0}, {"date": "2014-04-15", "close": 0.16125243, "volume": 31737.0}, {"date": "2014-04-16", "close": 0.14427849, "volume": 32138.0}, {"date": "2014-04-17", "close": 0.14427849, "volume": 8012.0}, {"date": "2014-04-28", "close": 0.15276546, "volume": 11901.0}, {"date": "2014-05-01", "close": 0.14427849, "volume": 50666.0}, {"date": "2014-05-05", "close": 0.14427849, "volume": 1178.0}, {"date": "2014-05-06", "close": 0.15276546, "volume": 32285.0}, {"date": "2014-05-07", "close": 0.15276546, "volume": 17674.0}, {"date": "2014-05-09", "close": 0.14427849, "volume": 15318.0}, {"date": "2014-05-12", "close": 0.20368728, "volume": 272771.0}, {"date": "2014-05-13", "close": 0.190956825, "volume": 79534.0}, {"date": "2014-05-14", "close": 0.17822637, "volume": 91762.0}, {"date": "2014-05-15", "close": 0.17822637, "volume": 202876.0}, {"date": "2014-05-16", "close": 0.199443795, "volume": 34170.0}, {"date": "2014-05-19", "close": 0.182469855, "volume": 243903.0}, {"date": "2014-05-20", "close": 0.18671334, "volume": 32992.0}, {"date": "2014-05-21", "close": 0.18671334, "volume": 92259.0}, {"date": "2014-05-22", "close": 0.18671334, "volume": 98916.0}, {"date": "2014-05-23", "close": 0.18671334, "volume": 221216.0}, {"date": "2014-05-26", "close": 0.18671334, "volume": 212090.0}, {"date": "2014-05-28", "close": 0.17822637, "volume": 221059.0}, {"date": "2014-05-29", "close": 0.19520031, "volume": 94748.0}, {"date": "2014-05-30", "close": 0.18671334, "volume": 12372.0}, {"date": "2014-06-02", "close": 0.19520031, "volume": 9711.0}, {"date": "2014-06-03", "close": 0.19520031, "volume": 15990.0}, {"date": "2014-06-04", "close": 0.199443795, "volume": 103423.0}, {"date": "2014-06-05", "close": 0.18671334, "volume": 21798.0}, {"date": "2014-06-06", "close": 0.18671334, "volume": 23566.0}, {"date": "2014-06-10", "close": 0.190956825, "volume": 25510.0}, {"date": "2014-06-11", "close": 0.190956825, "volume": 15082.0}, {"date": "2014-06-12", "close": 0.19520031, "volume": 16841.0}, {"date": "2014-06-13", "close": 0.19520031, "volume": 64628.0}, {"date": "2014-06-17", "close": 0.20368728, "volume": 23566.0}, {"date": "2014-06-18", "close": 0.20368728, "volume": 14139.0}, {"date": "2014-06-19", "close": 0.18671334, "volume": 115832.0}, {"date": "2014-06-20", "close": 0.18671334, "volume": 27995.0}, {"date": "2014-06-23", "close": 0.19520031, "volume": 29919.0}, {"date": "2014-06-24", "close": 0.18671334, "volume": 143043.0}, {"date": "2014-06-25", "close": 0.18671334, "volume": 5891.0}, {"date": "2014-06-26", "close": 0.17822637, "volume": 1178.0}, {"date": "2014-06-27", "close": 0.17822637, "volume": 43464.0}, {"date": "2014-06-30", "close": 0.16125243, "volume": 47052.0}, {"date": "2014-07-02", "close": 0.1697394, "volume": 17674.0}, {"date": "2014-07-03", "close": 0.16125243, "volume": 38883.0}, {"date": "2014-07-04", "close": 0.16125243, "volume": 14139.0}, {"date": "2014-07-07", "close": 0.157008945, "volume": 32403.0}, {"date": "2014-07-08", "close": 0.17822637, "volume": 32815.0}, {"date": "2014-07-09", "close": 0.165495915, "volume": 5891.0}, {"date": "2014-07-15", "close": 0.1697394, "volume": 47131.0}, {"date": "2014-07-16", "close": 0.1697394, "volume": 8248.0}, {"date": "2014-07-17", "close": 0.165495915, "volume": 14139.0}, {"date": "2014-07-18", "close": 0.165495915, "volume": 20797.0}, {"date": "2014-07-21", "close": 0.1697394, "volume": 27100.0}, {"date": "2014-07-22", "close": 0.16125243, "volume": 389.0}, {"date": "2014-07-23", "close": 0.165495915, "volume": 129610.0}, {"date": "2014-07-28", "close": 0.1697394, "volume": 43420.0}, {"date": "2014-07-29", "close": 0.15276546, "volume": 152161.0}, {"date": "2014-07-30", "close": 0.148521975, "volume": 78744.0}, {"date": "2014-07-31", "close": 0.165495915, "volume": 66160.0}, {"date": "2014-08-01", "close": 0.148521975, "volume": 118.0}, {"date": "2014-08-05", "close": 0.165495915, "volume": 32011.0}, {"date": "2014-08-06", "close": 0.15276546, "volume": 2357.0}, {"date": "2014-08-11", "close": 0.15276546, "volume": 4360.0}, {"date": "2014-08-14", "close": 0.157008945, "volume": 44539.0}, {"date": "2014-08-15", "close": 0.16125243, "volume": 123843.0}, {"date": "2014-08-18", "close": 0.15276546, "volume": 1178.0}, {"date": "2014-08-21", "close": 0.165495915, "volume": 58443.0}, {"date": "2014-08-22", "close": 0.16125243, "volume": 5906.0}, {"date": "2014-08-25", "close": 0.1697394, "volume": 68934.0}, {"date": "2014-08-26", "close": 0.1697394, "volume": 26629.0}, {"date": "2014-08-27", "close": 0.16125243, "volume": 31352.0}, {"date": "2014-08-29", "close": 0.16125243, "volume": 17674.0}, {"date": "2014-09-01", "close": 0.15276546, "volume": 71272.0}, {"date": "2014-09-03", "close": 0.16125243, "volume": 23566.0}, {"date": "2014-09-05", "close": 0.15276546, "volume": 23566.0}, {"date": "2014-09-08", "close": 0.15276546, "volume": 73642.0}, {"date": "2014-09-09", "close": 0.14427849, "volume": 138448.0}, {"date": "2014-09-10", "close": 0.14427849, "volume": 17674.0}, {"date": "2014-09-12", "close": 0.15276546, "volume": 5745.0}, {"date": "2014-09-15", "close": 0.15276546, "volume": 10751.0}, {"date": "2014-09-18", "close": 0.157008945, "volume": 3299.0}, {"date": "2014-09-22", "close": 0.16125243, "volume": 26511.0}, {"date": "2014-09-23", "close": 0.17822637, "volume": 157431.0}, {"date": "2014-09-25", "close": 0.1697394, "volume": 17674.0}, {"date": "2014-09-26", "close": 0.1697394, "volume": 17674.0}, {"date": "2014-09-30", "close": 0.165495915, "volume": 14139.0}, {"date": "2014-10-06", "close": 0.165495915, "volume": 5420.0}, {"date": "2014-10-07", "close": 0.16125243, "volume": 93480.0}, {"date": "2014-10-08", "close": 0.16125243, "volume": 29457.0}, {"date": "2014-10-10", "close": 0.16125243, "volume": 77684.0}, {"date": "2014-10-13", "close": 0.13893136, "volume": 34549.0}, {"date": "2014-10-15", "close": 0.13893136, "volume": 3455.0}, {"date": "2014-10-16", "close": 0.143272965, "volume": 17523.0}, {"date": "2014-10-20", "close": 0.14761457, "volume": 3455.0}, {"date": "2014-10-21", "close": 0.14761457, "volume": 6910.0}, {"date": "2014-10-23", "close": 0.15629778, "volume": 34549.0}, {"date": "2014-10-27", "close": 0.15629778, "volume": 6910.0}, {"date": "2014-10-28", "close": 0.14761457, "volume": 11833.0}, {"date": "2014-10-29", "close": 0.14761457, "volume": 6028.0}, {"date": "2014-10-30", "close": 0.14761457, "volume": 162879.0}, {"date": "2014-11-03", "close": 0.143272965, "volume": 54127.0}, {"date": "2014-11-05", "close": 0.143272965, "volume": 6910.0}, {"date": "2014-11-06", "close": 0.14761457, "volume": 2188.0}, {"date": "2014-11-07", "close": 0.143272965, "volume": 1152.0}, {"date": "2014-11-10", "close": 0.143272965, "volume": 55998.0}, {"date": "2014-11-11", "close": 0.143272965, "volume": 23033.0}, {"date": "2014-11-12", "close": 0.13893136, "volume": 111585.0}, {"date": "2014-11-13", "close": 0.13893136, "volume": 15547.0}, {"date": "2014-11-14", "close": 0.13893136, "volume": 25336.0}, {"date": "2014-11-17", "close": 0.14761457, "volume": 69513.0}, {"date": "2014-11-18", "close": 0.14761457, "volume": 12668.0}, {"date": "2014-11-19", "close": 0.151956175, "volume": 155696.0}, {"date": "2014-11-20", "close": 0.151956175, "volume": 119278.0}, {"date": "2014-11-21", "close": 0.151956175, "volume": 66796.0}, {"date": "2014-11-24", "close": 0.13893136, "volume": 108741.0}, {"date": "2014-11-26", "close": 0.13893136, "volume": 359246.0}, {"date": "2014-11-28", "close": 0.14761457, "volume": 18425.0}, {"date": "2014-12-01", "close": 0.13893136, "volume": 23839.0}, {"date": "2014-12-02", "close": 0.13893136, "volume": 5085.0}, {"date": "2014-12-03", "close": 0.14761457, "volume": 27640.0}, {"date": "2014-12-04", "close": 0.143272965, "volume": 88677.0}, {"date": "2014-12-05", "close": 0.143272965, "volume": 51495.0}, {"date": "2014-12-09", "close": 0.13893136, "volume": 112039.0}, {"date": "2014-12-16", "close": 0.13893136, "volume": 3126.0}, {"date": "2014-12-18", "close": 0.13893136, "volume": 21059.0}, {"date": "2014-12-19", "close": 0.13893136, "volume": 44913.0}, {"date": "2014-12-24", "close": 0.13893136, "volume": 4278.0}, {"date": "2014-12-29", "close": 0.143272965, "volume": 11516.0}, {"date": "2015-01-09", "close": 0.134589755, "volume": 37601.0}, {"date": "2015-01-12", "close": 0.134589755, "volume": 1152.0}, {"date": "2015-01-14", "close": 0.13893136, "volume": 7313.0}, {"date": "2015-01-19", "close": 0.13893136, "volume": 5125.0}, {"date": "2015-01-21", "close": 0.134589755, "volume": 26557.0}, {"date": "2015-01-23", "close": 0.134589755, "volume": 19330.0}, {"date": "2015-01-28", "close": 0.134589755, "volume": 63808.0}, {"date": "2015-01-29", "close": 0.151956175, "volume": 48386.0}, {"date": "2015-01-30", "close": 0.151956175, "volume": 69.0}, {"date": "2015-02-02", "close": 0.13024815, "volume": 115856.0}, {"date": "2015-02-03", "close": 0.143272965, "volume": 103418.0}, {"date": "2015-02-04", "close": 0.14761457, "volume": 629106.0}, {"date": "2015-02-05", "close": 0.143272965, "volume": 212749.0}, {"date": "2015-02-06", "close": 0.13893136, "volume": 230330.0}, {"date": "2015-02-09", "close": 0.13893136, "volume": 11516.0}, {"date": "2015-02-12", "close": 0.143272965, "volume": 32246.0}, {"date": "2015-02-13", "close": 0.15629778, "volume": 5758.0}, {"date": "2015-02-16", "close": 0.14761457, "volume": 3109.0}, {"date": "2015-02-17", "close": 0.15629778, "volume": 3455.0}, {"date": "2015-02-18", "close": 0.14761457, "volume": 23609.0}, {"date": "2015-02-19", "close": 0.15629778, "volume": 299428.0}, {"date": "2015-02-20", "close": 0.14761457, "volume": 280774.0}, {"date": "2015-02-24", "close": 0.143272965, "volume": 48369.0}, {"date": "2015-02-25", "close": 0.13893136, "volume": 3455.0}, {"date": "2015-02-27", "close": 0.143272965, "volume": 271660.0}, {"date": "2015-03-02", "close": 0.14761457, "volume": 47250.0}, {"date": "2015-03-03", "close": 0.13893136, "volume": 8062.0}, {"date": "2015-03-04", "close": 0.14761457, "volume": 69099.0}, {"date": "2015-03-05", "close": 0.13893136, "volume": 6910.0}, {"date": "2015-03-06", "close": 0.13893136, "volume": 2257.0}, {"date": "2015-03-09", "close": 0.14761457, "volume": 4376.0}, {"date": "2015-03-10", "close": 0.13893136, "volume": 5182.0}, {"date": "2015-03-11", "close": 0.13893136, "volume": 3225.0}, {"date": "2015-03-12", "close": 0.13893136, "volume": 29943.0}, {"date": "2015-03-13", "close": 0.13893136, "volume": 1727.0}, {"date": "2015-03-16", "close": 0.151956175, "volume": 234004.0}, {"date": "2015-03-17", "close": 0.143272965, "volume": 13820.0}, {"date": "2015-03-19", "close": 0.143272965, "volume": 9213.0}, {"date": "2015-03-23", "close": 0.143272965, "volume": 63341.0}, {"date": "2015-03-24", "close": 0.143272965, "volume": 3685.0}, {"date": "2015-03-25", "close": 0.143272965, "volume": 10366.0}, {"date": "2015-03-27", "close": 0.14761457, "volume": 14396.0}, {"date": "2015-03-30", "close": 0.14761457, "volume": 69099.0}, {"date": "2015-03-31", "close": 0.134589755, "volume": 24760.0}, {"date": "2015-04-02", "close": 0.13893136, "volume": 6680.0}, {"date": "2015-04-07", "close": 0.13893136, "volume": 2303.0}, {"date": "2015-04-10", "close": 0.13893136, "volume": 114243.0}, {"date": "2015-04-13", "close": 0.13024815, "volume": 172923.0}, {"date": "2015-04-16", "close": 0.13024815, "volume": 5200.0}, {"date": "2015-04-17", "close": 0.134589755, "volume": 11516.0}, {"date": "2015-04-20", "close": 0.134589755, "volume": 3225.0}, {"date": "2015-04-21", "close": 0.13024815, "volume": 2303.0}, {"date": "2015-04-22", "close": 0.13893136, "volume": 11516.0}, {"date": "2015-04-24", "close": 0.13024815, "volume": 118917.0}, {"date": "2015-04-27", "close": 0.13893136, "volume": 251229.0}, {"date": "2015-04-28", "close": 0.134589755, "volume": 39156.0}, {"date": "2015-04-29", "close": 0.134589755, "volume": 17147.0}, {"date": "2015-05-01", "close": 0.134589755, "volume": 17851.0}, {"date": "2015-05-05", "close": 0.134589755, "volume": 31744.0}, {"date": "2015-05-07", "close": 0.13893136, "volume": 34549.0}, {"date": "2015-05-11", "close": 0.13893136, "volume": 35759.0}, {"date": "2015-05-13", "close": 0.13893136, "volume": 72144.0}, {"date": "2015-05-14", "close": 0.14761457, "volume": 352174.0}, {"date": "2015-05-15", "close": 0.13893136, "volume": 225723.0}, {"date": "2015-05-20", "close": 0.13893136, "volume": 61037.0}, {"date": "2015-05-21", "close": 0.12156494, "volume": 6737.0}, {"date": "2015-05-22", "close": 0.13024815, "volume": 20269.0}, {"date": "2015-05-25", "close": 0.134589755, "volume": 44714.0}, {"date": "2015-05-27", "close": 0.13024815, "volume": 17844.0}, {"date": "2015-05-28", "close": 0.13024815, "volume": 15957.0}, {"date": "2015-05-29", "close": 0.13024815, "volume": 3743.0}, {"date": "2015-06-01", "close": 0.13024815, "volume": 9444.0}, {"date": "2015-06-02", "close": 0.125906545, "volume": 35183.0}, {"date": "2015-06-03", "close": 0.125906545, "volume": 5413.0}, {"date": "2015-06-05", "close": 0.13024815, "volume": 20543.0}, {"date": "2015-06-09", "close": 0.125906545, "volume": 56949.0}, {"date": "2015-06-10", "close": 0.125906545, "volume": 32592.0}, {"date": "2015-06-11", "close": 0.125906545, "volume": 26814.0}, {"date": "2015-06-12", "close": 0.12156494, "volume": 66151.0}, {"date": "2015-06-15", "close": 0.13024815, "volume": 494660.0}, {"date": "2015-06-16", "close": 0.13024815, "volume": 49233.0}, {"date": "2015-06-17", "close": 0.13024815, "volume": 126181.0}, {"date": "2015-06-18", "close": 0.13024815, "volume": 5683.0}, {"date": "2015-06-19", "close": 0.13024815, "volume": 5413.0}, {"date": "2015-06-22", "close": 0.14761457, "volume": 487472.0}, {"date": "2015-06-23", "close": 0.16498099, "volume": 8387669.0}, {"date": "2015-06-24", "close": 0.169322595, "volume": 273378.0}, {"date": "2015-06-25", "close": 0.169322595, "volume": 48305.0}, {"date": "2015-06-26", "close": 0.169322595, "volume": 344640.0}, {"date": "2015-06-29", "close": 0.169322595, "volume": 209533.0}, {"date": "2015-06-30", "close": 0.160639385, "volume": 110784.0}, {"date": "2015-07-01", "close": 0.169322595, "volume": 76585.0}, {"date": "2015-07-02", "close": 0.16498099, "volume": 208506.0}, {"date": "2015-07-08", "close": 0.169322595, "volume": 13532.0}, {"date": "2015-07-09", "close": 0.1736642, "volume": 186394.0}, {"date": "2015-07-13", "close": 0.1736642, "volume": 7025.0}, {"date": "2015-07-14", "close": 0.178005805, "volume": 351118.0}, {"date": "2015-07-15", "close": 0.178005805, "volume": 13532.0}, {"date": "2015-07-16", "close": 0.178005805, "volume": 32361.0}, {"date": "2015-07-17", "close": 0.18234741, "volume": 75266.0}, {"date": "2015-07-20", "close": 0.18234741, "volume": 2781.0}, {"date": "2015-07-21", "close": 0.19103062, "volume": 63629.0}, {"date": "2015-07-22", "close": 0.18234741, "volume": 90195.0}, {"date": "2015-07-24", "close": 0.186689015, "volume": 31498.0}, {"date": "2015-07-27", "close": 0.178005805, "volume": 19636.0}, {"date": "2015-07-28", "close": 0.178005805, "volume": 100580.0}, {"date": "2015-07-29", "close": 0.178005805, "volume": 29387.0}, {"date": "2015-07-30", "close": 0.178005805, "volume": 20269.0}, {"date": "2015-07-31", "close": 0.178005805, "volume": 3340.0}, {"date": "2015-08-03", "close": 0.19103062, "volume": 11632.0}, {"date": "2015-08-05", "close": 0.19103062, "volume": 134996.0}, {"date": "2015-08-06", "close": 0.18234741, "volume": 24606.0}, {"date": "2015-08-07", "close": 0.18234741, "volume": 13532.0}, {"date": "2015-08-10", "close": 0.19103062, "volume": 77531.0}, {"date": "2015-08-12", "close": 0.18234741, "volume": 27064.0}, {"date": "2015-08-17", "close": 0.18234741, "volume": 13532.0}, {"date": "2015-08-20", "close": 0.178005805, "volume": 144151.0}, {"date": "2015-08-21", "close": 0.1736642, "volume": 33858.0}, {"date": "2015-08-24", "close": 0.1736642, "volume": 93675.0}, {"date": "2015-08-25", "close": 0.18234741, "volume": 17217.0}, {"date": "2015-08-26", "close": 0.1736642, "volume": 2822.0}, {"date": "2015-08-27", "close": 0.1736642, "volume": 11689.0}, {"date": "2015-08-28", "close": 0.1736642, "volume": 14856.0}, {"date": "2015-08-31", "close": 0.1736642, "volume": 1324.0}, {"date": "2015-09-01", "close": 0.1736642, "volume": 2649.0}, {"date": "2015-09-02", "close": 0.1736642, "volume": 308690.0}, {"date": "2015-09-04", "close": 0.19103062, "volume": 143213.0}, {"date": "2015-09-07", "close": 0.1736642, "volume": 5974.0}, {"date": "2015-09-08", "close": 0.1736642, "volume": 138601.0}, {"date": "2015-09-09", "close": 0.16498099, "volume": 407202.0}, {"date": "2015-09-10", "close": 0.1736642, "volume": 17275.0}, {"date": "2015-09-11", "close": 0.1736642, "volume": 116604.0}, {"date": "2015-09-14", "close": 0.1736642, "volume": 36277.0}, {"date": "2015-09-16", "close": 0.1736642, "volume": 115165.0}, {"date": "2015-09-17", "close": 0.16498099, "volume": 8637.0}, {"date": "2015-09-22", "close": 0.169322595, "volume": 30693.0}, {"date": "2015-09-25", "close": 0.169322595, "volume": 6438.0}, {"date": "2015-09-28", "close": 0.169322595, "volume": 93468.0}, {"date": "2015-09-30", "close": 0.16498099, "volume": 12012.0}, {"date": "2015-10-01", "close": 0.169322595, "volume": 220967.0}, {"date": "2015-10-09", "close": 0.19103062, "volume": 13877.0}, {"date": "2015-10-12", "close": 0.19103062, "volume": 11516.0}, {"date": "2015-10-13", "close": 0.20839704, "volume": 72082.0}, {"date": "2015-10-14", "close": 0.212738645, "volume": 159087.0}, {"date": "2015-10-15", "close": 0.22576346, "volume": 156669.0}, {"date": "2015-10-16", "close": 0.22576346, "volume": 64718.0}, {"date": "2015-10-19", "close": 0.221421855, "volume": 88838.0}, {"date": "2015-10-20", "close": 0.22576346, "volume": 21658.0}, {"date": "2015-10-21", "close": 0.256154695, "volume": 29238.0}, {"date": "2015-10-22", "close": 0.23444667, "volume": 22227.0}, {"date": "2015-10-23", "close": 0.22576346, "volume": 86254.0}, {"date": "2015-10-27", "close": 0.212738645, "volume": 57582.0}, {"date": "2015-10-28", "close": 0.212738645, "volume": 37729.0}, {"date": "2015-11-06", "close": 0.230105065, "volume": 99042.0}, {"date": "2015-11-09", "close": 0.25181309, "volume": 151672.0}, {"date": "2015-11-10", "close": 0.247471485, "volume": 58239.0}, {"date": "2015-11-11", "close": 0.247471485, "volume": 75670.0}, {"date": "2015-11-12", "close": 0.24312988, "volume": 79395.0}, {"date": "2015-11-13", "close": 0.247471485, "volume": 62682.0}, {"date": "2015-11-16", "close": 0.24312988, "volume": 5470.0}, {"date": "2015-11-18", "close": 0.25181309, "volume": 17275.0}, {"date": "2015-11-19", "close": 0.25181309, "volume": 86374.0}, {"date": "2015-11-20", "close": 0.256154695, "volume": 39732.0}, {"date": "2015-11-24", "close": 0.27786272, "volume": 263708.0}, {"date": "2015-11-25", "close": 0.28654593, "volume": 80767.0}, {"date": "2015-11-26", "close": 0.26917951, "volume": 67055.0}, {"date": "2015-12-01", "close": 0.30391235, "volume": 641567.0}, {"date": "2015-12-02", "close": 0.299570745, "volume": 89829.0}, {"date": "2015-12-03", "close": 0.299570745, "volume": 44057.0}, {"date": "2015-12-04", "close": 0.29522914, "volume": 14191.0}, {"date": "2015-12-07", "close": 0.26917951, "volume": 87993.0}, {"date": "2015-12-08", "close": 0.25181309, "volume": 125555.0}, {"date": "2015-12-09", "close": 0.2604963, "volume": 36392.0}, {"date": "2015-12-10", "close": 0.26917951, "volume": 5879.0}, {"date": "2015-12-11", "close": 0.26917951, "volume": 80615.0}, {"date": "2015-12-15", "close": 0.2604963, "volume": 85360.0}, {"date": "2015-12-17", "close": 0.2604963, "volume": 97993.0}, {"date": "2015-12-21", "close": 0.31259556, "volume": 115871.0}, {"date": "2015-12-23", "close": 0.30391235, "volume": 115751.0}, {"date": "2015-12-24", "close": 0.31259556, "volume": 103648.0}, {"date": "2015-12-29", "close": 0.31259556, "volume": 63687.0}, {"date": "2015-12-30", "close": 0.32127877, "volume": 14619.0}, {"date": "2015-12-31", "close": 0.3473284, "volume": 130167.0}, {"date": "2016-01-04", "close": 0.438502105, "volume": 618843.0}, {"date": "2016-01-05", "close": 0.39942766, "volume": 493252.0}, {"date": "2016-01-06", "close": 0.41679408, "volume": 52075.0}, {"date": "2016-01-07", "close": 0.41679408, "volume": 102333.0}, {"date": "2016-01-08", "close": 0.421135685, "volume": 82616.0}, {"date": "2016-01-11", "close": 0.42547729, "volume": 98021.0}, {"date": "2016-01-12", "close": 0.403769265, "volume": 159525.0}, {"date": "2016-01-13", "close": 0.403769265, "volume": 41997.0}, {"date": "2016-01-14", "close": 0.377719635, "volume": 202016.0}, {"date": "2016-01-15", "close": 0.377719635, "volume": 14856.0}, {"date": "2016-01-18", "close": 0.38206124, "volume": 35478.0}, {"date": "2016-01-19", "close": 0.37337803, "volume": 120625.0}, {"date": "2016-01-20", "close": 0.369036425, "volume": 104554.0}, {"date": "2016-01-21", "close": 0.36469482, "volume": 47170.0}, {"date": "2016-01-22", "close": 0.36469482, "volume": 46877.0}, {"date": "2016-01-25", "close": 0.35601161, "volume": 50097.0}, {"date": "2016-01-27", "close": 0.35601161, "volume": 205281.0}, {"date": "2016-01-28", "close": 0.308253955, "volume": 271548.0}, {"date": "2016-01-29", "close": 0.308253955, "volume": 23240.0}, {"date": "2016-02-02", "close": 0.316937165, "volume": 30241.0}, {"date": "2016-02-03", "close": 0.325620375, "volume": 26945.0}, {"date": "2016-02-04", "close": 0.325620375, "volume": 18540.0}, {"date": "2016-02-05", "close": 0.325620375, "volume": 95354.0}, {"date": "2016-02-08", "close": 0.299570745, "volume": 81958.0}, {"date": "2016-02-09", "close": 0.28654593, "volume": 157882.0}, {"date": "2016-02-10", "close": 0.31259556, "volume": 2343864.0}, {"date": "2016-02-11", "close": 0.316937165, "volume": 40229.0}, {"date": "2016-02-12", "close": 0.31259556, "volume": 12841.0}, {"date": "2016-02-15", "close": 0.30391235, "volume": 176989.0}, {"date": "2016-02-16", "close": 0.31259556, "volume": 1727.0}, {"date": "2016-02-17", "close": 0.32127877, "volume": 93554.0}, {"date": "2016-02-18", "close": 0.32127877, "volume": 122481.0}, {"date": "2016-02-19", "close": 0.334303585, "volume": 135072.0}, {"date": "2016-02-22", "close": 0.32996198, "volume": 20269.0}, {"date": "2016-02-23", "close": 0.334303585, "volume": 42110.0}, {"date": "2016-02-24", "close": 0.325620375, "volume": 74702.0}, {"date": "2016-02-25", "close": 0.32996198, "volume": 339226.0}, {"date": "2016-02-26", "close": 0.33864519, "volume": 38632.0}, {"date": "2016-02-29", "close": 0.32996198, "volume": 113092.0}, {"date": "2016-03-01", "close": 0.334303585, "volume": 169843.0}, {"date": "2016-03-02", "close": 0.325620375, "volume": 189969.0}, {"date": "2016-03-03", "close": 0.325620375, "volume": 13532.0}, {"date": "2016-03-04", "close": 0.325620375, "volume": 10935.0}, {"date": "2016-03-07", "close": 0.32996198, "volume": 144083.0}, {"date": "2016-03-08", "close": 0.3473284, "volume": 6449.0}, {"date": "2016-03-09", "close": 0.3473284, "volume": 183.0}, {"date": "2016-03-14", "close": 0.33864519, "volume": 12323.0}, {"date": "2016-03-15", "close": 0.36469482, "volume": 139384.0}, {"date": "2016-03-16", "close": 0.36469482, "volume": 6349.0}, {"date": "2016-03-17", "close": 0.37337803, "volume": 67142.0}, {"date": "2016-03-18", "close": 0.37337803, "volume": 21789.0}, {"date": "2016-03-21", "close": 0.377719635, "volume": 15064.0}, {"date": "2016-03-22", "close": 0.38206124, "volume": 136084.0}, {"date": "2016-03-23", "close": 0.37337803, "volume": 93456.0}, {"date": "2016-03-24", "close": 0.38206124, "volume": 9689.0}, {"date": "2016-03-29", "close": 0.377719635, "volume": 62342.0}, {"date": "2016-03-30", "close": 0.369036425, "volume": 71563.0}, {"date": "2016-04-01", "close": 0.36469482, "volume": 16204.0}, {"date": "2016-04-05", "close": 0.351670005, "volume": 57582.0}, {"date": "2016-04-08", "close": 0.351670005, "volume": 26353.0}, {"date": "2016-04-11", "close": 0.3473284, "volume": 20923.0}, {"date": "2016-04-12", "close": 0.36469482, "volume": 29011.0}, {"date": "2016-04-13", "close": 0.37337803, "volume": 135233.0}, {"date": "2016-04-14", "close": 0.35601161, "volume": 172566.0}, {"date": "2016-04-15", "close": 0.36469482, "volume": 186461.0}, {"date": "2016-04-18", "close": 0.37337803, "volume": 147754.0}, {"date": "2016-04-19", "close": 0.37337803, "volume": 6737.0}, {"date": "2016-04-20", "close": 0.37337803, "volume": 23008.0}, {"date": "2016-04-21", "close": 0.369036425, "volume": 181095.0}, {"date": "2016-04-22", "close": 0.403769265, "volume": 263906.0}, {"date": "2016-04-26", "close": 0.4341605, "volume": 217836.0}, {"date": "2016-04-27", "close": 0.42547729, "volume": 69702.0}, {"date": "2016-04-28", "close": 0.40811087, "volume": 7109.0}, {"date": "2016-05-02", "close": 0.39942766, "volume": 467796.0}, {"date": "2016-05-03", "close": 0.395086055, "volume": 2937.0}, {"date": "2016-05-04", "close": 0.41679408, "volume": 146570.0}, {"date": "2016-05-05", "close": 0.41679408, "volume": 97747.0}, {"date": "2016-05-06", "close": 0.395086055, "volume": 191289.0}, {"date": "2016-05-09", "close": 0.41679408, "volume": 46242.0}, {"date": "2016-05-10", "close": 0.395086055, "volume": 39223.0}, {"date": "2016-05-12", "close": 0.41679408, "volume": 10798.0}, {"date": "2016-05-13", "close": 0.41679408, "volume": 38554.0}, {"date": "2016-05-16", "close": 0.421135685, "volume": 35874.0}, {"date": "2016-05-17", "close": 0.412452475, "volume": 6950.0}, {"date": "2016-05-18", "close": 0.41679408, "volume": 30279.0}, {"date": "2016-05-19", "close": 0.412452475, "volume": 52332.0}, {"date": "2016-05-20", "close": 0.41679408, "volume": 17851.0}, {"date": "2016-05-23", "close": 0.41679408, "volume": 1267.0}, {"date": "2016-05-24", "close": 0.40811087, "volume": 80186.0}, {"date": "2016-05-25", "close": 0.412452475, "volume": 67947.0}, {"date": "2016-05-26", "close": 0.412452475, "volume": 7168.0}, {"date": "2016-05-27", "close": 0.40811087, "volume": 79937.0}, {"date": "2016-05-30", "close": 0.412452475, "volume": 76667.0}, {"date": "2016-05-31", "close": 0.412452475, "volume": 109022.0}, {"date": "2016-06-02", "close": 0.41679408, "volume": 8359.0}, {"date": "2016-06-03", "close": 0.395086055, "volume": 46066.0}, {"date": "2016-06-07", "close": 0.39074445, "volume": 28791.0}, {"date": "2016-06-09", "close": 0.41679408, "volume": 51687.0}, {"date": "2016-06-10", "close": 0.40811087, "volume": 36853.0}, {"date": "2016-06-14", "close": 0.41679408, "volume": 152562.0}, {"date": "2016-06-17", "close": 0.41679408, "volume": 42499.0}, {"date": "2016-06-20", "close": 0.41679408, "volume": 2188.0}, {"date": "2016-06-21", "close": 0.41679408, "volume": 15893.0}, {"date": "2016-06-22", "close": 0.41679408, "volume": 29137.0}, {"date": "2016-06-23", "close": 0.41679408, "volume": 28791.0}, {"date": "2016-06-24", "close": 0.395086055, "volume": 96939.0}, {"date": "2016-06-27", "close": 0.39074445, "volume": 107117.0}, {"date": "2016-06-28", "close": 0.39942766, "volume": 158362.0}, {"date": "2016-06-29", "close": 0.41679408, "volume": 100965.0}, {"date": "2016-06-30", "close": 0.429818895, "volume": 218813.0}, {"date": "2016-07-01", "close": 0.44284371, "volume": 367075.0}, {"date": "2016-07-04", "close": 0.44284371, "volume": 35486.0}, {"date": "2016-07-05", "close": 0.438502105, "volume": 7025.0}, {"date": "2016-07-06", "close": 0.46021013, "volume": 57582.0}, {"date": "2016-07-07", "close": 0.46021013, "volume": 32246.0}, {"date": "2016-07-08", "close": 0.473234945, "volume": 110051.0}, {"date": "2016-07-11", "close": 0.473234945, "volume": 17275.0}, {"date": "2016-07-12", "close": 0.46021013, "volume": 20465.0}, {"date": "2016-07-13", "close": 0.46889334, "volume": 23033.0}, {"date": "2016-07-14", "close": 0.464551735, "volume": 576.0}, {"date": "2016-07-15", "close": 0.499284575, "volume": 1266947.0}, {"date": "2016-07-18", "close": 0.50362618, "volume": 241714.0}, {"date": "2016-07-19", "close": 0.481918155, "volume": 18218.0}, {"date": "2016-07-20", "close": 0.473234945, "volume": 29252.0}, {"date": "2016-07-22", "close": 0.46021013, "volume": 306694.0}, {"date": "2016-07-26", "close": 0.507967785, "volume": 761977.0}, {"date": "2016-07-27", "close": 0.534017415, "volume": 84544.0}, {"date": "2016-07-28", "close": 0.54704223, "volume": 126750.0}, {"date": "2016-07-29", "close": 0.560067045, "volume": 61375.0}, {"date": "2016-08-01", "close": 0.560067045, "volume": 106182.0}, {"date": "2016-08-02", "close": 0.551383835, "volume": 16768.0}, {"date": "2016-08-03", "close": 0.525334205, "volume": 103322.0}, {"date": "2016-08-04", "close": 0.525334205, "volume": 1803.0}, {"date": "2016-08-05", "close": 0.55572544, "volume": 163772.0}, {"date": "2016-08-08", "close": 0.55572544, "volume": 95069.0}, {"date": "2016-08-09", "close": 0.55572544, "volume": 110727.0}, {"date": "2016-08-10", "close": 0.53835902, "volume": 38580.0}, {"date": "2016-08-12", "close": 0.53835902, "volume": 4867.0}, {"date": "2016-08-15", "close": 0.53835902, "volume": 1727.0}, {"date": "2016-08-16", "close": 0.52967581, "volume": 25567.0}, {"date": "2016-08-17", "close": 0.516650995, "volume": 26474.0}, {"date": "2016-08-18", "close": 0.516650995, "volume": 58651.0}, {"date": "2016-08-19", "close": 0.516650995, "volume": 55090.0}, {"date": "2016-08-22", "close": 0.516650995, "volume": 1727.0}, {"date": "2016-08-23", "close": 0.516650995, "volume": 7875.0}, {"date": "2016-08-24", "close": 0.47757655, "volume": 52722.0}, {"date": "2016-08-25", "close": 0.47757655, "volume": 1763.0}, {"date": "2016-08-26", "close": 0.47757655, "volume": 2879.0}, {"date": "2016-08-29", "close": 0.464551735, "volume": 70099.0}, {"date": "2016-08-30", "close": 0.46021013, "volume": 11516.0}, {"date": "2016-08-31", "close": 0.46021013, "volume": 46066.0}, {"date": "2016-09-01", "close": 0.46889334, "volume": 69099.0}, {"date": "2016-09-05", "close": 0.516650995, "volume": 85475.0}, {"date": "2016-09-06", "close": 0.51230939, "volume": 144647.0}, {"date": "2016-09-07", "close": 0.52967581, "volume": 209481.0}, {"date": "2016-09-08", "close": 0.542700625, "volume": 58013.0}, {"date": "2016-09-09", "close": 0.6078247, "volume": 355167.0}, {"date": "2016-09-12", "close": 0.61650791, "volume": 130719.0}, {"date": "2016-09-13", "close": 0.72938964, "volume": 487830.0}, {"date": "2016-09-14", "close": 0.72938964, "volume": 112821.0}, {"date": "2016-09-15", "close": 0.698998405, "volume": 63954.0}, {"date": "2016-09-16", "close": 0.67729038, "volume": 153594.0}, {"date": "2016-09-19", "close": 0.65124075, "volume": 174207.0}, {"date": "2016-09-20", "close": 0.67729038, "volume": 31212.0}, {"date": "2016-09-21", "close": 0.664265565, "volume": 29586.0}, {"date": "2016-09-22", "close": 0.68597359, "volume": 8716.0}, {"date": "2016-09-23", "close": 0.68597359, "volume": 28921.0}, {"date": "2016-09-26", "close": 0.664265565, "volume": 18847.0}, {"date": "2016-09-27", "close": 0.65992396, "volume": 95959.0}, {"date": "2016-09-28", "close": 0.66860717, "volume": 77103.0}, {"date": "2016-09-29", "close": 0.63387433, "volume": 51655.0}, {"date": "2016-09-30", "close": 0.63387433, "volume": 12207.0}, {"date": "2016-10-03", "close": 0.629532725, "volume": 2822.0}, {"date": "2016-10-04", "close": 0.629532725, "volume": 14741.0}, {"date": "2016-10-05", "close": 0.629532725, "volume": 49165.0}, {"date": "2016-10-06", "close": 0.63387433, "volume": 3904.0}, {"date": "2016-10-07", "close": 0.6078247, "volume": 154576.0}, {"date": "2016-10-10", "close": 0.568750255, "volume": 121011.0}, {"date": "2016-10-11", "close": 0.59045828, "volume": 28016.0}, {"date": "2016-10-12", "close": 0.6078247, "volume": 44914.0}, {"date": "2016-10-14", "close": 0.603483095, "volume": 3144.0}, {"date": "2016-10-17", "close": 0.57309186, "volume": 29937.0}, {"date": "2016-10-18", "close": 0.603483095, "volume": 54142.0}, {"date": "2016-10-19", "close": 0.6078247, "volume": 217878.0}, {"date": "2016-10-20", "close": 0.6078247, "volume": 113437.0}, {"date": "2016-10-21", "close": 0.6078247, "volume": 150310.0}, {"date": "2016-10-25", "close": 0.629532725, "volume": 55855.0}, {"date": "2016-10-26", "close": 0.61650791, "volume": 45710.0}, {"date": "2016-10-28", "close": 0.65124075, "volume": 132627.0}, {"date": "2016-10-31", "close": 0.655582355, "volume": 46859.0}, {"date": "2016-11-01", "close": 0.65992396, "volume": 5908.0}, {"date": "2016-11-02", "close": 0.655582355, "volume": 44937.0}, {"date": "2016-11-03", "close": 0.62519112, "volume": 35657.0}, {"date": "2016-11-04", "close": 0.620849515, "volume": 1292.0}, {"date": "2016-11-07", "close": 0.59914149, "volume": 57837.0}, {"date": "2016-11-08", "close": 0.62519112, "volume": 32845.0}, {"date": "2016-11-09", "close": 0.57309186, "volume": 129071.0}, {"date": "2016-11-10", "close": 0.620849515, "volume": 70013.0}, {"date": "2016-11-11", "close": 0.62519112, "volume": 102355.0}, {"date": "2016-11-14", "close": 0.59045828, "volume": 64607.0}, {"date": "2016-11-15", "close": 0.59045828, "volume": 2591.0}, {"date": "2016-11-16", "close": 0.59045828, "volume": 10192.0}, {"date": "2016-11-17", "close": 0.59914149, "volume": 9167.0}, {"date": "2016-11-18", "close": 0.62519112, "volume": 48617.0}, {"date": "2016-11-21", "close": 0.62519112, "volume": 3317.0}, {"date": "2016-11-22", "close": 0.6078247, "volume": 47246.0}, {"date": "2016-11-23", "close": 0.6078247, "volume": 518.0}, {"date": "2016-11-24", "close": 0.6078247, "volume": 25934.0}, {"date": "2016-11-25", "close": 0.62519112, "volume": 13530.0}, {"date": "2016-11-28", "close": 0.64255754, "volume": 66086.0}, {"date": "2016-11-29", "close": 0.646899145, "volume": 30824.0}, {"date": "2016-11-30", "close": 0.646899145, "volume": 54783.0}, {"date": "2016-12-01", "close": 0.63387433, "volume": 11044.0}, {"date": "2016-12-02", "close": 0.62519112, "volume": 16722.0}, {"date": "2016-12-05", "close": 0.586116675, "volume": 59195.0}, {"date": "2016-12-06", "close": 0.586116675, "volume": 2649.0}, {"date": "2016-12-07", "close": 0.594799885, "volume": 31131.0}, {"date": "2016-12-08", "close": 0.594799885, "volume": 2994.0}, {"date": "2016-12-09", "close": 0.59045828, "volume": 47120.0}, {"date": "2016-12-13", "close": 0.594799885, "volume": 132711.0}, {"date": "2016-12-14", "close": 0.59914149, "volume": 6910.0}, {"date": "2016-12-15", "close": 0.63387433, "volume": 42155.0}, {"date": "2016-12-16", "close": 0.63387433, "volume": 39386.0}, {"date": "2016-12-19", "close": 0.64255754, "volume": 39065.0}, {"date": "2016-12-20", "close": 0.64255754, "volume": 1159479.0}, {"date": "2016-12-21", "close": 0.65124075, "volume": 234181.0}, {"date": "2016-12-22", "close": 0.646899145, "volume": 58425.0}, {"date": "2016-12-23", "close": 0.64255754, "volume": 16123.0}, {"date": "2016-12-28", "close": 0.6946568, "volume": 115222.0}, {"date": "2016-12-29", "close": 0.71202322, "volume": 123497.0}, {"date": "2016-12-30", "close": 0.733731245, "volume": 24880.0}, {"date": "2017-01-03", "close": 0.76412248, "volume": 237791.0}, {"date": "2017-01-04", "close": 0.77280569, "volume": 77754.0}, {"date": "2017-01-05", "close": 0.759780875, "volume": 20688.0}, {"date": "2017-01-06", "close": 0.76412248, "volume": 50016.0}, {"date": "2017-01-09", "close": 0.76412248, "volume": 567204.0}, {"date": "2017-01-10", "close": 0.751097665, "volume": 18404.0}, {"date": "2017-01-11", "close": 0.73807285, "volume": 90055.0}, {"date": "2017-01-12", "close": 0.73807285, "volume": 28964.0}, {"date": "2017-01-13", "close": 0.73807285, "volume": 85541.0}, {"date": "2017-01-16", "close": 0.759780875, "volume": 396819.0}, {"date": "2017-01-17", "close": 0.751097665, "volume": 47981.0}, {"date": "2017-01-18", "close": 0.77280569, "volume": 420831.0}, {"date": "2017-01-19", "close": 0.77280569, "volume": 392316.0}, {"date": "2017-01-20", "close": 0.77280569, "volume": 118050.0}, {"date": "2017-01-23", "close": 0.76412248, "volume": 78896.0}, {"date": "2017-01-24", "close": 0.768464085, "volume": 285791.0}, {"date": "2017-01-25", "close": 0.76412248, "volume": 204634.0}, {"date": "2017-01-27", "close": 0.73807285, "volume": 40523.0}, {"date": "2017-01-30", "close": 0.74675606, "volume": 163367.0}, {"date": "2017-01-31", "close": 0.7814889, "volume": 218924.0}, {"date": "2017-02-01", "close": 0.85095458, "volume": 604453.0}, {"date": "2017-02-02", "close": 0.863979395, "volume": 323420.0}, {"date": "2017-02-03", "close": 0.90305384, "volume": 344078.0}, {"date": "2017-02-06", "close": 0.868321, "volume": 174248.0}, {"date": "2017-02-07", "close": 0.82490495, "volume": 310631.0}, {"date": "2017-02-08", "close": 0.81622174, "volume": 120669.0}, {"date": "2017-02-09", "close": 0.820563345, "volume": 176003.0}, {"date": "2017-02-10", "close": 0.855296185, "volume": 1493869.0}, {"date": "2017-02-13", "close": 0.846612975, "volume": 287145.0}, {"date": "2017-02-14", "close": 0.837929765, "volume": 431801.0}, {"date": "2017-02-15", "close": 0.82490495, "volume": 55467.0}, {"date": "2017-02-16", "close": 0.794513715, "volume": 63353.0}, {"date": "2017-02-17", "close": 0.742414455, "volume": 317352.0}, {"date": "2017-02-20", "close": 0.71202322, "volume": 169272.0}, {"date": "2017-02-21", "close": 0.76412248, "volume": 90469.0}, {"date": "2017-02-22", "close": 0.777147295, "volume": 225913.0}, {"date": "2017-02-23", "close": 0.74675606, "volume": 82150.0}, {"date": "2017-02-27", "close": 0.74675606, "volume": 61045.0}, {"date": "2017-02-28", "close": 0.768464085, "volume": 414682.0}, {"date": "2017-03-01", "close": 0.742414455, "volume": 182062.0}, {"date": "2017-03-02", "close": 0.79017211, "volume": 173025.0}, {"date": "2017-03-03", "close": 0.7814889, "volume": 79217.0}, {"date": "2017-03-06", "close": 0.84227137, "volume": 76434.0}, {"date": "2017-03-07", "close": 0.84227137, "volume": 123807.0}, {"date": "2017-03-08", "close": 0.80753853, "volume": 8212.0}, {"date": "2017-03-09", "close": 0.79017211, "volume": 65812.0}, {"date": "2017-03-10", "close": 0.80753853, "volume": 13359.0}, {"date": "2017-03-14", "close": 0.80753853, "volume": 18252.0}, {"date": "2017-03-15", "close": 0.81622174, "volume": 136767.0}, {"date": "2017-03-16", "close": 0.846612975, "volume": 62229.0}, {"date": "2017-03-17", "close": 0.82490495, "volume": 170079.0}, {"date": "2017-03-20", "close": 0.82490495, "volume": 749428.0}, {"date": "2017-03-21", "close": 0.82490495, "volume": 12756.0}, {"date": "2017-03-22", "close": 0.80753853, "volume": 195744.0}, {"date": "2017-03-23", "close": 0.80753853, "volume": 129957.0}, {"date": "2017-03-24", "close": 0.803196925, "volume": 18365.0}, {"date": "2017-03-27", "close": 0.79885532, "volume": 30769.0}, {"date": "2017-03-28", "close": 0.75543927, "volume": 74243.0}, {"date": "2017-03-29", "close": 0.70334001, "volume": 794689.0}, {"date": "2017-04-05", "close": 0.94646989, "volume": 2071249.0}, {"date": "2017-04-06", "close": 0.99856915, "volume": 1052196.0}, {"date": "2017-04-07", "close": 1.020277175, "volume": 620461.0}, {"date": "2017-04-10", "close": 0.94646989, "volume": 226051.0}, {"date": "2017-04-11", "close": 0.907395445, "volume": 222406.0}, {"date": "2017-04-12", "close": 0.85963779, "volume": 520107.0}, {"date": "2017-04-13", "close": 0.872662605, "volume": 582246.0}, {"date": "2017-04-18", "close": 0.85095458, "volume": 369214.0}, {"date": "2017-04-19", "close": 0.84227137, "volume": 112190.0}, {"date": "2017-04-20", "close": 0.837929765, "volume": 286614.0}, {"date": "2017-04-21", "close": 0.80753853, "volume": 257479.0}, {"date": "2017-04-24", "close": 0.80753853, "volume": 256914.0}, {"date": "2017-04-26", "close": 0.79885532, "volume": 372433.0}, {"date": "2017-04-27", "close": 0.785830505, "volume": 194307.0}, {"date": "2017-04-28", "close": 0.80753853, "volume": 40646.0}, {"date": "2017-05-01", "close": 0.80753853, "volume": 224456.0}, {"date": "2017-05-02", "close": 0.79885532, "volume": 66136.0}, {"date": "2017-05-03", "close": 0.80753853, "volume": 65316.0}, {"date": "2017-05-04", "close": 0.79885532, "volume": 524055.0}, {"date": "2017-05-05", "close": 0.80753853, "volume": 339684.0}, {"date": "2017-05-08", "close": 0.811880135, "volume": 51596.0}, {"date": "2017-05-09", "close": 0.79017211, "volume": 545754.0}, {"date": "2017-05-10", "close": 0.803196925, "volume": 63044.0}, {"date": "2017-05-11", "close": 0.785830505, "volume": 531335.0}, {"date": "2017-05-12", "close": 0.76412248, "volume": 47956.0}, {"date": "2017-05-15", "close": 0.73807285, "volume": 573082.0}, {"date": "2017-05-16", "close": 0.75543927, "volume": 141031.0}, {"date": "2017-05-17", "close": 0.75543927, "volume": 143507.0}, {"date": "2017-05-18", "close": 0.707681615, "volume": 89845.0}, {"date": "2017-05-19", "close": 0.72938964, "volume": 67932.0}, {"date": "2017-05-22", "close": 0.707681615, "volume": 147659.0}, {"date": "2017-05-23", "close": 0.6946568, "volume": 337987.0}, {"date": "2017-05-24", "close": 0.74675606, "volume": 152574.0}, {"date": "2017-05-25", "close": 0.72938964, "volume": 35356.0}, {"date": "2017-05-26", "close": 0.698998405, "volume": 57133.0}, {"date": "2017-05-29", "close": 0.6946568, "volume": 134669.0}, {"date": "2017-05-30", "close": 0.664265565, "volume": 82820.0}, {"date": "2017-05-31", "close": 0.6946568, "volume": 78949.0}, {"date": "2017-06-01", "close": 0.6946568, "volume": 85294.0}, {"date": "2017-06-02", "close": 0.68597359, "volume": 19002.0}, {"date": "2017-06-05", "close": 0.67729038, "volume": 6759.0}, {"date": "2017-06-06", "close": 0.698998405, "volume": 143929.0}, {"date": "2017-06-07", "close": 0.70334001, "volume": 113382.0}, {"date": "2017-06-08", "close": 0.71202322, "volume": 87604.0}, {"date": "2017-06-09", "close": 0.70334001, "volume": 30895.0}, {"date": "2017-06-13", "close": 0.6946568, "volume": 9386.0}, {"date": "2017-06-14", "close": 0.67729038, "volume": 26879.0}, {"date": "2017-06-15", "close": 0.65124075, "volume": 77754.0}, {"date": "2017-06-16", "close": 0.65124075, "volume": 26147.0}, {"date": "2017-06-19", "close": 0.71202322, "volume": 183104.0}, {"date": "2017-06-20", "close": 0.6946568, "volume": 33041.0}, {"date": "2017-06-21", "close": 0.6946568, "volume": 17823.0}, {"date": "2017-06-22", "close": 0.65992396, "volume": 19701.0}, {"date": "2017-06-23", "close": 0.67729038, "volume": 90227.0}, {"date": "2017-06-26", "close": 0.65992396, "volume": 66133.0}, {"date": "2017-06-27", "close": 0.63387433, "volume": 110397.0}, {"date": "2017-06-28", "close": 0.646899145, "volume": 259133.0}, {"date": "2017-06-29", "close": 0.65124075, "volume": 311680.0}, {"date": "2017-06-30", "close": 0.65124075, "volume": 298638.0}, {"date": "2017-07-03", "close": 0.66860717, "volume": 52520.0}, {"date": "2017-07-04", "close": 0.70334001, "volume": 247260.0}, {"date": "2017-07-05", "close": 0.67729038, "volume": 25775.0}, {"date": "2017-07-06", "close": 0.66860717, "volume": 121484.0}, {"date": "2017-07-07", "close": 0.664265565, "volume": 12107.0}, {"date": "2017-07-10", "close": 0.65124075, "volume": 131478.0}, {"date": "2017-07-11", "close": 0.646899145, "volume": 31625.0}, {"date": "2017-07-13", "close": 0.646899145, "volume": 7969.0}, {"date": "2017-07-17", "close": 0.65124075, "volume": 17760.0}, {"date": "2017-07-18", "close": 0.65992396, "volume": 68976.0}, {"date": "2017-07-19", "close": 0.65124075, "volume": 24922.0}, {"date": "2017-07-20", "close": 0.646899145, "volume": 40189.0}, {"date": "2017-07-21", "close": 0.64255754, "volume": 1901.0}, {"date": "2017-07-24", "close": 0.638215935, "volume": 16565.0}, {"date": "2017-07-25", "close": 0.629532725, "volume": 68606.0}, {"date": "2017-07-26", "close": 0.620849515, "volume": 27823.0}, {"date": "2017-07-27", "close": 0.64255754, "volume": 5718.0}, {"date": "2017-07-28", "close": 0.638215935, "volume": 42875.0}, {"date": "2017-07-31", "close": 0.638215935, "volume": 80254.0}, {"date": "2017-08-01", "close": 0.620849515, "volume": 153671.0}, {"date": "2017-08-02", "close": 0.66860717, "volume": 126014.0}, {"date": "2017-08-03", "close": 0.638215935, "volume": 42052.0}, {"date": "2017-08-04", "close": 0.638215935, "volume": 24178.0}, {"date": "2017-08-07", "close": 0.64255754, "volume": 9235.0}, {"date": "2017-08-08", "close": 0.638215935, "volume": 34391.0}, {"date": "2017-08-09", "close": 0.629532725, "volume": 76443.0}, {"date": "2017-08-10", "close": 0.65124075, "volume": 30265.0}, {"date": "2017-08-11", "close": 0.66860717, "volume": 56736.0}, {"date": "2017-08-14", "close": 0.690315195, "volume": 15211.0}, {"date": "2017-08-15", "close": 0.72070643, "volume": 184102.0}, {"date": "2017-08-16", "close": 0.6946568, "volume": 226437.0}, {"date": "2017-08-17", "close": 0.66860717, "volume": 48404.0}, {"date": "2017-08-18", "close": 0.664265565, "volume": 61208.0}, {"date": "2017-08-21", "close": 0.65124075, "volume": 59095.0}, {"date": "2017-08-22", "close": 0.63387433, "volume": 124748.0}, {"date": "2017-08-23", "close": 0.6078247, "volume": 175030.0}, {"date": "2017-08-24", "close": 0.6078247, "volume": 96036.0}, {"date": "2017-08-25", "close": 0.59914149, "volume": 182104.0}, {"date": "2017-08-28", "close": 0.6078247, "volume": 51273.0}, {"date": "2017-08-29", "close": 0.59914149, "volume": 10075.0}, {"date": "2017-08-30", "close": 0.59914149, "volume": 68028.0}, {"date": "2017-08-31", "close": 0.59045828, "volume": 208729.0}, {"date": "2017-09-01", "close": 0.59045828, "volume": 304208.0}, {"date": "2017-09-04", "close": 0.59045828, "volume": 10010.0}, {"date": "2017-09-05", "close": 0.59045828, "volume": 157680.0}, {"date": "2017-09-06", "close": 0.62519112, "volume": 88751.0}, {"date": "2017-09-07", "close": 0.63387433, "volume": 23732.0}, {"date": "2017-09-08", "close": 0.63387433, "volume": 7270.0}, {"date": "2017-09-11", "close": 0.65124075, "volume": 29840.0}, {"date": "2017-09-12", "close": 0.66860717, "volume": 60946.0}, {"date": "2017-09-13", "close": 0.66860717, "volume": 13615.0}, {"date": "2017-09-14", "close": 0.67729038, "volume": 9916.0}, {"date": "2017-09-15", "close": 0.65124075, "volume": 90926.0}, {"date": "2017-09-18", "close": 0.66860717, "volume": 34934.0}, {"date": "2017-09-19", "close": 0.65992396, "volume": 1154.0}, {"date": "2017-09-20", "close": 0.65992396, "volume": 1748.0}, {"date": "2017-09-21", "close": 0.65992396, "volume": 15629.0}, {"date": "2017-09-22", "close": 0.655582355, "volume": 11735.0}, {"date": "2017-09-25", "close": 0.59914149, "volume": 148534.0}, {"date": "2017-09-26", "close": 0.62519112, "volume": 39868.0}, {"date": "2017-09-27", "close": 0.59045828, "volume": 129382.0}, {"date": "2017-09-28", "close": 0.6078247, "volume": 8724.0}, {"date": "2017-09-29", "close": 0.62519112, "volume": 70772.0}, {"date": "2017-10-02", "close": 0.61650791, "volume": 111404.0}, {"date": "2017-10-03", "close": 0.66860717, "volume": 5527.0}, {"date": "2017-10-04", "close": 0.66860717, "volume": 61056.0}, {"date": "2017-10-05", "close": 0.61650791, "volume": 26488.0}, {"date": "2017-10-06", "close": 0.64255754, "volume": 34372.0}, {"date": "2017-10-09", "close": 0.65992396, "volume": 58189.0}, {"date": "2017-10-10", "close": 0.63387433, "volume": 116071.0}, {"date": "2017-10-11", "close": 0.63387433, "volume": 3021.0}, {"date": "2017-10-12", "close": 0.612166305, "volume": 19416.0}, {"date": "2017-10-13", "close": 0.61650791, "volume": 60753.0}, {"date": "2017-10-16", "close": 0.63387433, "volume": 10121.0}, {"date": "2017-10-17", "close": 0.620849515, "volume": 98201.0}, {"date": "2017-10-18", "close": 0.63387433, "volume": 16522.0}, {"date": "2017-10-19", "close": 0.620849515, "volume": 45734.0}, {"date": "2017-10-20", "close": 0.62519112, "volume": 15216.0}, {"date": "2017-10-23", "close": 0.64255754, "volume": 8685.0}, {"date": "2017-10-24", "close": 0.638215935, "volume": 109668.0}, {"date": "2017-10-25", "close": 0.62519112, "volume": 85276.0}, {"date": "2017-10-26", "close": 0.61650791, "volume": 50465.0}, {"date": "2017-10-27", "close": 0.629532725, "volume": 22760.0}, {"date": "2017-10-30", "close": 0.594799885, "volume": 15708.0}, {"date": "2017-11-01", "close": 0.6078247, "volume": 19626.0}, {"date": "2017-11-02", "close": 0.63387433, "volume": 37004.0}, {"date": "2017-11-03", "close": 0.63387433, "volume": 27816.0}, {"date": "2017-11-06", "close": 0.638215935, "volume": 115409.0}, {"date": "2017-11-07", "close": 0.612166305, "volume": 41739.0}, {"date": "2017-11-08", "close": 0.6078247, "volume": 17646.0}, {"date": "2017-11-09", "close": 0.6078247, "volume": 21874.0}, {"date": "2017-11-10", "close": 0.638215935, "volume": 136309.0}, {"date": "2017-11-13", "close": 0.64255754, "volume": 10266.0}, {"date": "2017-11-14", "close": 0.63387433, "volume": 19365.0}, {"date": "2017-11-15", "close": 0.63387433, "volume": 18803.0}, {"date": "2017-11-17", "close": 0.63387433, "volume": 40133.0}, {"date": "2017-11-20", "close": 0.6078247, "volume": 46363.0}, {"date": "2017-11-21", "close": 0.61650791, "volume": 121011.0}, {"date": "2017-11-22", "close": 0.59914149, "volume": 48745.0}, {"date": "2017-11-24", "close": 0.618244552, "volume": 266512.0}, {"date": "2017-11-27", "close": 0.61650791, "volume": 112416.0}, {"date": "2017-11-28", "close": 0.67729038, "volume": 282903.0}, {"date": "2017-11-29", "close": 0.66860717, "volume": 99141.0}, {"date": "2017-11-30", "close": 0.63387433, "volume": 66746.0}, {"date": "2017-12-01", "close": 0.65124075, "volume": 13212.0}, {"date": "2017-12-04", "close": 0.64255754, "volume": 54028.0}, {"date": "2017-12-05", "close": 0.646899145, "volume": 126040.0}, {"date": "2017-12-06", "close": 0.646899145, "volume": 55539.0}, {"date": "2017-12-07", "close": 0.64255754, "volume": 6415.0}, {"date": "2017-12-08", "close": 0.64255754, "volume": 69495.0}, {"date": "2017-12-11", "close": 0.629532725, "volume": 864326.0}, {"date": "2017-12-12", "close": 0.64255754, "volume": 25940.0}, {"date": "2017-12-13", "close": 0.64255754, "volume": 21813.0}, {"date": "2017-12-14", "close": 0.62519112, "volume": 191369.0}, {"date": "2017-12-15", "close": 0.62519112, "volume": 1155703.0}, {"date": "2017-12-18", "close": 0.62519112, "volume": 7775.0}, {"date": "2017-12-19", "close": 0.59045828, "volume": 254560.0}, {"date": "2017-12-20", "close": 0.603483095, "volume": 5010237.0}, {"date": "2017-12-21", "close": 0.577433465, "volume": 194566.0}, {"date": "2017-12-22", "close": 0.6078247, "volume": 100318.0}, {"date": "2017-12-28", "close": 0.59914149, "volume": 37537.0}, {"date": "2017-12-29", "close": 0.6078247, "volume": 24202.0}, {"date": "2018-01-02", "close": 0.6078247, "volume": 1355.0}, {"date": "2018-01-03", "close": 0.620849515, "volume": 18263.0}, {"date": "2018-01-04", "close": 0.61650791, "volume": 72216.0}, {"date": "2018-01-05", "close": 0.61650791, "volume": 10534.0}, {"date": "2018-01-08", "close": 0.62519112, "volume": 17880.0}, {"date": "2018-01-09", "close": 0.59045828, "volume": 48435.0}, {"date": "2018-01-10", "close": 0.577433465, "volume": 83539.0}, {"date": "2018-01-11", "close": 0.58177507, "volume": 22895.0}, {"date": "2018-01-12", "close": 0.603483095, "volume": 42399.0}, {"date": "2018-01-15", "close": 0.59045828, "volume": 19578.0}, {"date": "2018-01-16", "close": 0.56440865, "volume": 138650.0}, {"date": "2018-01-17", "close": 0.55572544, "volume": 153525.0}, {"date": "2018-01-18", "close": 0.577433465, "volume": 19616.0}, {"date": "2018-01-19", "close": 0.55572544, "volume": 30442.0}, {"date": "2018-01-22", "close": 0.542700625, "volume": 25955.0}, {"date": "2018-01-23", "close": 0.54704223, "volume": 72895.0}, {"date": "2018-01-24", "close": 0.551383835, "volume": 6719.0}, {"date": "2018-01-29", "close": 0.551383835, "volume": 6707.0}, {"date": "2018-01-30", "close": 0.53835902, "volume": 21510.0}, {"date": "2018-01-31", "close": 0.53835902, "volume": 34549.0}, {"date": "2018-02-01", "close": 0.534017415, "volume": 2689.0}, {"date": "2018-02-02", "close": 0.53835902, "volume": 34487.0}, {"date": "2018-02-05", "close": 0.46889334, "volume": 129845.0}, {"date": "2018-02-06", "close": 0.47757655, "volume": 76468.0}, {"date": "2018-02-07", "close": 0.49494297, "volume": 181325.0}, {"date": "2018-02-08", "close": 0.49494297, "volume": 11487.0}, {"date": "2018-02-09", "close": 0.47757655, "volume": 2303.0}, {"date": "2018-02-12", "close": 0.46021013, "volume": 10080.0}, {"date": "2018-02-13", "close": 0.45152692, "volume": 46350.0}, {"date": "2018-02-14", "close": 0.473234945, "volume": 7708.0}, {"date": "2018-02-15", "close": 0.490601365, "volume": 10724.0}, {"date": "2018-02-16", "close": 0.50362618, "volume": 17921.0}, {"date": "2018-02-19", "close": 0.47757655, "volume": 27137.0}, {"date": "2018-02-20", "close": 0.455868525, "volume": 54012.0}, {"date": "2018-02-21", "close": 0.46021013, "volume": 102591.0}, {"date": "2018-02-22", "close": 0.48625976, "volume": 204672.0}, {"date": "2018-02-23", "close": 0.48625976, "volume": 30596.0}, {"date": "2018-02-26", "close": 0.49494297, "volume": 67461.0}, {"date": "2018-02-27", "close": 0.50362618, "volume": 993749.0}, {"date": "2018-02-28", "close": 0.542700625, "volume": 275369.0}, {"date": "2018-03-01", "close": 0.551383835, "volume": 60336.0}, {"date": "2018-03-02", "close": 0.542700625, "volume": 10087.0}, {"date": "2018-03-06", "close": 0.56440865, "volume": 50599.0}, {"date": "2018-03-07", "close": 0.551383835, "volume": 4046.0}, {"date": "2018-03-08", "close": 0.560067045, "volume": 70690.0}, {"date": "2018-03-09", "close": 0.5209926, "volume": 143769.0}, {"date": "2018-03-12", "close": 0.53835902, "volume": 3351.0}, {"date": "2018-03-13", "close": 0.53835902, "volume": 4495.0}, {"date": "2018-03-14", "close": 0.5209926, "volume": 5758.0}, {"date": "2018-03-15", "close": 0.49494297, "volume": 28739.0}, {"date": "2018-03-16", "close": 0.5209926, "volume": 60729.0}, {"date": "2018-03-19", "close": 0.516650995, "volume": 27415.0}, {"date": "2018-03-20", "close": 0.48625976, "volume": 216742.0}, {"date": "2018-03-21", "close": 0.490601365, "volume": 11592.0}, {"date": "2018-03-22", "close": 0.50362618, "volume": 4489.0}, {"date": "2018-03-23", "close": 0.49494297, "volume": 68410.0}, {"date": "2018-03-26", "close": 0.50362618, "volume": 7860.0}, {"date": "2018-03-27", "close": 0.50362618, "volume": 73430.0}, {"date": "2018-03-28", "close": 0.50362618, "volume": 43758.0}, {"date": "2018-03-29", "close": 0.490601365, "volume": 29106.0}, {"date": "2018-04-03", "close": 0.490601365, "volume": 53470.0}, {"date": "2018-04-04", "close": 0.47757655, "volume": 111656.0}, {"date": "2018-04-05", "close": 0.46889334, "volume": 59021.0}, {"date": "2018-04-06", "close": 0.47757655, "volume": 105020.0}, {"date": "2018-04-09", "close": 0.46021013, "volume": 236362.0}, {"date": "2018-04-10", "close": 0.45152692, "volume": 319294.0}, {"date": "2018-04-11", "close": 0.44284371, "volume": 3232315.0}, {"date": "2018-04-12", "close": 0.4341605, "volume": 145397.0}, {"date": "2018-04-13", "close": 0.46021013, "volume": 618011.0}, {"date": "2018-04-16", "close": 0.447185315, "volume": 104253.0}, {"date": "2018-04-17", "close": 0.447185315, "volume": 4996.0}, {"date": "2018-04-18", "close": 0.45152692, "volume": 129834.0}, {"date": "2018-04-19", "close": 0.473234945, "volume": 72769.0}, {"date": "2018-04-20", "close": 0.46889334, "volume": 57868.0}, {"date": "2018-04-23", "close": 0.46889334, "volume": 23922.0}, {"date": "2018-04-24", "close": 0.464551735, "volume": 27247.0}, {"date": "2018-04-26", "close": 0.44284371, "volume": 114291.0}, {"date": "2018-04-27", "close": 0.4341605, "volume": 74460.0}, {"date": "2018-04-30", "close": 0.429818895, "volume": 117937.0}, {"date": "2018-05-01", "close": 0.447185315, "volume": 2737.0}, {"date": "2018-05-02", "close": 0.42547729, "volume": 500165.0}, {"date": "2018-05-03", "close": 0.429818895, "volume": 15403.0}, {"date": "2018-05-04", "close": 0.42547729, "volume": 154147.0}, {"date": "2018-05-07", "close": 0.4341605, "volume": 27127.0}, {"date": "2018-05-08", "close": 0.4341605, "volume": 114871.0}, {"date": "2018-05-09", "close": 0.429818895, "volume": 9167.0}, {"date": "2018-05-11", "close": 0.4341605, "volume": 131287.0}, {"date": "2018-05-14", "close": 0.42547729, "volume": 329856.0}, {"date": "2018-05-15", "close": 0.4341605, "volume": 113525.0}, {"date": "2018-05-16", "close": 0.42547729, "volume": 32436.0}, {"date": "2018-05-17", "close": 0.40811087, "volume": 36710.0}, {"date": "2018-05-18", "close": 0.40811087, "volume": 21777.0}, {"date": "2018-05-22", "close": 0.42547729, "volume": 5067.0}, {"date": "2018-05-23", "close": 0.4341605, "volume": 10589.0}, {"date": "2018-05-24", "close": 0.4341605, "volume": 4031.0}, {"date": "2018-05-25", "close": 0.40811087, "volume": 36334.0}, {"date": "2018-05-28", "close": 0.39074445, "volume": 14820351.0}, {"date": "2018-05-29", "close": 0.39074445, "volume": 26099.0}, {"date": "2018-05-30", "close": 0.37337803, "volume": 235775.0}, {"date": "2018-05-31", "close": 0.39074445, "volume": 159029.0}, {"date": "2018-06-01", "close": 0.395086055, "volume": 22193.0}, {"date": "2018-06-04", "close": 0.412452475, "volume": 1382.0}, {"date": "2018-06-05", "close": 0.421135685, "volume": 74873.0}, {"date": "2018-06-06", "close": 0.412452475, "volume": 41858.0}, {"date": "2018-06-07", "close": 0.4341605, "volume": 159686.0}, {"date": "2018-06-08", "close": 0.429818895, "volume": 32200.0}, {"date": "2018-06-12", "close": 0.41679408, "volume": 240892.0}, {"date": "2018-06-13", "close": 0.4341605, "volume": 1125535.0}, {"date": "2018-06-14", "close": 0.447185315, "volume": 122903.0}, {"date": "2018-06-15", "close": 0.429818895, "volume": 587953.0}, {"date": "2018-06-18", "close": 0.438502105, "volume": 61527.0}, {"date": "2018-06-19", "close": 0.447185315, "volume": 210511.0}, {"date": "2018-06-20", "close": 0.44284371, "volume": 49728.0}, {"date": "2018-06-21", "close": 0.44284371, "volume": 4028.0}, {"date": "2018-06-22", "close": 0.438502105, "volume": 199767.0}, {"date": "2018-06-25", "close": 0.44284371, "volume": 81931.0}, {"date": "2018-06-26", "close": 0.447185315, "volume": 181699.0}, {"date": "2018-06-27", "close": 0.438502105, "volume": 289478.0}, {"date": "2018-06-28", "close": 0.4341605, "volume": 215290.0}, {"date": "2018-06-29", "close": 0.455868525, "volume": 71728.0}, {"date": "2018-07-02", "close": 0.46889334, "volume": 19119.0}, {"date": "2018-07-03", "close": 0.47757655, "volume": 21703.0}, {"date": "2018-07-04", "close": 0.455868525, "volume": 17608.0}, {"date": "2018-07-05", "close": 0.45152692, "volume": 11511.0}, {"date": "2018-07-06", "close": 0.447185315, "volume": 369323.0}, {"date": "2018-07-09", "close": 0.45152692, "volume": 1727.0}, {"date": "2018-07-10", "close": 0.447185315, "volume": 23093.0}, {"date": "2018-07-11", "close": 0.44284371, "volume": 28324.0}, {"date": "2018-07-13", "close": 0.447185315, "volume": 6835.0}, {"date": "2018-07-16", "close": 0.447185315, "volume": 7330.0}, {"date": "2018-07-18", "close": 0.45152692, "volume": 25379.0}, {"date": "2018-07-19", "close": 0.47757655, "volume": 21932.0}, {"date": "2018-07-20", "close": 0.47757655, "volume": 21561.0}, {"date": "2018-07-23", "close": 0.490601365, "volume": 85920.0}, {"date": "2018-07-24", "close": 0.47757655, "volume": 129118.0}, {"date": "2018-07-25", "close": 0.490601365, "volume": 18.0}, {"date": "2018-07-26", "close": 0.481918155, "volume": 92032.0}, {"date": "2018-07-30", "close": 0.47757655, "volume": 11516.0}, {"date": "2018-07-31", "close": 0.49494297, "volume": 1161.0}, {"date": "2018-08-01", "close": 0.49494297, "volume": 57582.0}, {"date": "2018-08-02", "close": 0.47757655, "volume": 6186.0}, {"date": "2018-08-03", "close": 0.46889334, "volume": 37212.0}, {"date": "2018-08-06", "close": 0.44284371, "volume": 158384.0}, {"date": "2018-08-08", "close": 0.455868525, "volume": 13030.0}, {"date": "2018-08-09", "close": 0.49494297, "volume": 180365.0}, {"date": "2018-08-10", "close": 0.516650995, "volume": 63489.0}, {"date": "2018-08-13", "close": 0.49494297, "volume": 57582.0}, {"date": "2018-08-14", "close": 0.507967785, "volume": 1152.0}, {"date": "2018-08-16", "close": 0.507967785, "volume": 6.0}, {"date": "2018-08-17", "close": 0.507967785, "volume": 46778.0}, {"date": "2018-08-20", "close": 0.525334205, "volume": 24804.0}, {"date": "2018-08-21", "close": 0.56440865, "volume": 59065.0}, {"date": "2018-08-22", "close": 0.54704223, "volume": 44920.0}, {"date": "2018-08-23", "close": 0.534017415, "volume": 1218.0}, {"date": "2018-08-24", "close": 0.51230939, "volume": 17680.0}, {"date": "2018-08-27", "close": 0.52967581, "volume": 15332.0}, {"date": "2018-08-28", "close": 0.51230939, "volume": 21644.0}, {"date": "2018-08-30", "close": 0.516650995, "volume": 64630.0}, {"date": "2018-08-31", "close": 0.53835902, "volume": 31278.0}, {"date": "2018-09-03", "close": 0.5209926, "volume": 222209.0}, {"date": "2018-09-04", "close": 0.542700625, "volume": 27588.0}, {"date": "2018-09-05", "close": 0.542700625, "volume": 11360.0}, {"date": "2018-09-06", "close": 0.534017415, "volume": 64328.0}, {"date": "2018-09-10", "close": 0.51230939, "volume": 230073.0}, {"date": "2018-09-11", "close": 0.50362618, "volume": 16371.0}, {"date": "2018-09-12", "close": 0.50362618, "volume": 50875.0}, {"date": "2018-09-13", "close": 0.507967785, "volume": 143464.0}, {"date": "2018-09-14", "close": 0.54704223, "volume": 13030.0}, {"date": "2018-09-17", "close": 0.51230939, "volume": 187737.0}, {"date": "2018-09-18", "close": 0.51230939, "volume": 5400.0}, {"date": "2018-09-19", "close": 0.51230939, "volume": 34311.0}, {"date": "2018-09-20", "close": 0.51230939, "volume": 79010.0}, {"date": "2018-09-21", "close": 0.525334205, "volume": 76086.0}, {"date": "2018-09-24", "close": 0.5209926, "volume": 70571.0}, {"date": "2018-09-25", "close": 0.507967785, "volume": 35190.0}, {"date": "2018-09-26", "close": 0.5209926, "volume": 80635.0}, {"date": "2018-09-27", "close": 0.507967785, "volume": 62915.0}, {"date": "2018-10-01", "close": 0.53835902, "volume": 2360.0}, {"date": "2018-10-02", "close": 0.5209926, "volume": 129699.0}, {"date": "2018-10-03", "close": 0.5209926, "volume": 60862.0}, {"date": "2018-10-04", "close": 0.52967581, "volume": 150488.0}, {"date": "2018-10-05", "close": 0.57309186, "volume": 230318.0}, {"date": "2018-10-08", "close": 0.54704223, "volume": 43480.0}, {"date": "2018-10-09", "close": 0.551383835, "volume": 77567.0}, {"date": "2018-10-10", "close": 0.55572544, "volume": 235404.0}, {"date": "2018-10-11", "close": 0.507967785, "volume": 181793.0}, {"date": "2018-10-12", "close": 0.5209926, "volume": 318975.0}, {"date": "2018-10-15", "close": 0.542700625, "volume": 45490.0}, {"date": "2018-10-16", "close": 0.534017415, "volume": 10950.0}, {"date": "2018-10-17", "close": 0.52967581, "volume": 273645.0}, {"date": "2018-10-18", "close": 0.516650995, "volume": 26210.0}, {"date": "2018-10-19", "close": 0.5209926, "volume": 562912.0}, {"date": "2018-10-22", "close": 0.534017415, "volume": 239576.0}, {"date": "2018-10-23", "close": 0.5209926, "volume": 107255.0}, {"date": "2018-10-24", "close": 0.507967785, "volume": 126567.0}, {"date": "2018-10-25", "close": 0.49494297, "volume": 172705.0}, {"date": "2018-10-26", "close": 0.499284575, "volume": 4322018.0}, {"date": "2018-10-29", "close": 0.51230939, "volume": 87217.0}, {"date": "2018-10-30", "close": 0.51230939, "volume": 79577.0}, {"date": "2018-10-31", "close": 0.54704223, "volume": 90050.0}, {"date": "2018-11-01", "close": 0.50362618, "volume": 279741.0}, {"date": "2018-11-02", "close": 0.507967785, "volume": 32212.0}, {"date": "2018-11-05", "close": 0.50362618, "volume": 54668.0}, {"date": "2018-11-06", "close": 0.499284575, "volume": 3279.0}, {"date": "2018-11-07", "close": 0.50362618, "volume": 17748.0}, {"date": "2018-11-08", "close": 0.490601365, "volume": 206304.0}, {"date": "2018-11-09", "close": 0.49494297, "volume": 1979087.0}, {"date": "2018-11-12", "close": 0.499284575, "volume": 3486.0}, {"date": "2018-11-13", "close": 0.49494297, "volume": 50048.0}, {"date": "2018-11-14", "close": 0.49494297, "volume": 278105.0}, {"date": "2018-11-15", "close": 0.50362618, "volume": 243878.0}, {"date": "2018-11-16", "close": 0.49494297, "volume": 483348.0}, {"date": "2018-11-19", "close": 0.49494297, "volume": 86508.0}, {"date": "2018-11-20", "close": 0.49494297, "volume": 175960.0}, {"date": "2018-11-21", "close": 0.49494297, "volume": 254777.0}, {"date": "2018-11-22", "close": 0.50362618, "volume": 8460.0}, {"date": "2018-11-23", "close": 0.50362618, "volume": 15718.0}, {"date": "2018-11-26", "close": 0.5209926, "volume": 13920.0}, {"date": "2018-11-27", "close": 0.50362618, "volume": 124803.0}, {"date": "2018-11-28", "close": 0.49494297, "volume": 146689.0}, {"date": "2018-11-29", "close": 0.49494297, "volume": 4003942.0}, {"date": "2018-11-30", "close": 0.47757655, "volume": 132255.0}, {"date": "2018-12-03", "close": 0.48625976, "volume": 102862.0}, {"date": "2018-12-04", "close": 0.48625976, "volume": 155060.0}, {"date": "2018-12-05", "close": 0.490601365, "volume": 172110.0}, {"date": "2018-12-06", "close": 0.48625976, "volume": 1789235.0}, {"date": "2018-12-07", "close": 0.490601365, "volume": 68455.0}, {"date": "2018-12-10", "close": 0.48625976, "volume": 285631.0}, {"date": "2018-12-11", "close": 0.48625976, "volume": 267615.0}, {"date": "2018-12-12", "close": 0.48625976, "volume": 91086.0}, {"date": "2018-12-13", "close": 0.48625976, "volume": 33372.0}, {"date": "2018-12-14", "close": 0.490601365, "volume": 35080.0}, {"date": "2018-12-17", "close": 0.48625976, "volume": 10863.0}, {"date": "2018-12-18", "close": 0.490601365, "volume": 6541.0}, {"date": "2018-12-19", "close": 0.49494297, "volume": 7062.0}, {"date": "2018-12-20", "close": 0.50362618, "volume": 87919.0}, {"date": "2018-12-21", "close": 0.50362618, "volume": 294179.0}, {"date": "2018-12-24", "close": 0.50362618, "volume": 5140.0}, {"date": "2018-12-27", "close": 0.48625976, "volume": 1152.0}, {"date": "2018-12-31", "close": 0.50362618, "volume": 7222.0}, {"date": "2019-01-02", "close": 0.49494297, "volume": 28575.0}, {"date": "2019-01-03", "close": 0.490601365, "volume": 13879.0}, {"date": "2019-01-04", "close": 0.490601365, "volume": 1152.0}, {"date": "2019-01-08", "close": 0.50362618, "volume": 19609.0}, {"date": "2019-01-09", "close": 0.5209926, "volume": 68258.0}, {"date": "2019-01-10", "close": 0.5209926, "volume": 14741.0}, {"date": "2019-01-11", "close": 0.55572544, "volume": 166400.0}, {"date": "2019-01-14", "close": 0.56440865, "volume": 2303.0}, {"date": "2019-01-15", "close": 0.54704223, "volume": 14955.0}, {"date": "2019-01-16", "close": 0.57309186, "volume": 82833.0}, {"date": "2019-01-17", "close": 0.59045828, "volume": 71305.0}, {"date": "2019-01-18", "close": 0.62519112, "volume": 1239430.0}, {"date": "2019-01-21", "close": 0.664265565, "volume": 134433.0}, {"date": "2019-01-22", "close": 0.655582355, "volume": 79033.0}, {"date": "2019-01-23", "close": 0.620849515, "volume": 3577228.0}, {"date": "2019-01-24", "close": 0.65124075, "volume": 1959.0}, {"date": "2019-01-25", "close": 0.67729038, "volume": 65230.0}, {"date": "2019-01-29", "close": 0.67729038, "volume": 35339.0}, {"date": "2019-01-30", "close": 0.66860717, "volume": 185740.0}, {"date": "2019-01-31", "close": 0.664265565, "volume": 18543.0}, {"date": "2019-02-01", "close": 0.66860717, "volume": 30570.0}, {"date": "2019-02-04", "close": 0.67729038, "volume": 30056.0}, {"date": "2019-02-05", "close": 0.672948775, "volume": 46728.0}, {"date": "2019-02-06", "close": 0.655582355, "volume": 38950.0}, {"date": "2019-02-07", "close": 0.66860717, "volume": 37753.0}, {"date": "2019-02-08", "close": 0.66860717, "volume": 18902.0}, {"date": "2019-02-11", "close": 0.66860717, "volume": 23985.0}, {"date": "2019-02-12", "close": 0.66860717, "volume": 2393951.0}, {"date": "2019-02-13", "close": 0.66860717, "volume": 69214.0}, {"date": "2019-02-14", "close": 0.661660602, "volume": 4465.0}, {"date": "2019-02-15", "close": 0.655582355, "volume": 10186.0}, {"date": "2019-02-18", "close": 0.603483095, "volume": 100519.0}, {"date": "2019-02-19", "close": 0.62519112, "volume": 32781.0}, {"date": "2019-02-20", "close": 0.620849515, "volume": 2314455.0}, {"date": "2019-02-21", "close": 0.62519112, "volume": 8022.0}, {"date": "2019-02-22", "close": 0.62519112, "volume": 5392.0}, {"date": "2019-02-25", "close": 0.664265565, "volume": 46335.0}, {"date": "2019-02-26", "close": 0.65992396, "volume": 35728.0}, {"date": "2019-02-27", "close": 0.646899145, "volume": 58709.0}, {"date": "2019-02-28", "close": 0.638215935, "volume": 240071.0}, {"date": "2019-03-01", "close": 0.690315195, "volume": 170507.0}, {"date": "2019-03-04", "close": 0.681631985, "volume": 39930.0}, {"date": "2019-03-05", "close": 0.681631985, "volume": 152629.0}, {"date": "2019-03-06", "close": 0.65992396, "volume": 59106.0}, {"date": "2019-03-07", "close": 0.67729038, "volume": 113815.0}, {"date": "2019-03-08", "close": 0.664265565, "volume": 28007.0}, {"date": "2019-03-11", "close": 0.65992396, "volume": 45705.0}, {"date": "2019-03-12", "close": 0.65124075, "volume": 49739.0}, {"date": "2019-03-14", "close": 0.646899145, "volume": 1164414.0}, {"date": "2019-03-15", "close": 0.655582355, "volume": 54651.0}, {"date": "2019-03-18", "close": 0.65124075, "volume": 26814.0}, {"date": "2019-03-19", "close": 0.65124075, "volume": 25914.0}, {"date": "2019-03-20", "close": 0.64255754, "volume": 56760.0}, {"date": "2019-03-21", "close": 0.63387433, "volume": 77391.0}, {"date": "2019-03-22", "close": 0.629532725, "volume": 61356.0}, {"date": "2019-03-26", "close": 0.629532725, "volume": 133565.0}, {"date": "2019-03-27", "close": 0.61650791, "volume": 42415.0}, {"date": "2019-03-28", "close": 0.6078247, "volume": 10365.0}, {"date": "2019-03-29", "close": 0.594799885, "volume": 115979.0}, {"date": "2019-04-01", "close": 0.586116675, "volume": 155733.0}, {"date": "2019-04-02", "close": 0.57309186, "volume": 82279.0}, {"date": "2019-04-03", "close": 0.58177507, "volume": 50329.0}, {"date": "2019-04-04", "close": 0.63387433, "volume": 5401341.0}, {"date": "2019-04-05", "close": 0.6078247, "volume": 11516.0}, {"date": "2019-04-08", "close": 0.6078247, "volume": 11516.0}, {"date": "2019-04-09", "close": 0.603483095, "volume": 64989.0}, {"date": "2019-04-10", "close": 0.6078247, "volume": 34207.0}, {"date": "2019-04-11", "close": 0.58177507, "volume": 77147.0}, {"date": "2019-04-12", "close": 0.6078247, "volume": 127343.0}, {"date": "2019-04-16", "close": 0.6078247, "volume": 1847.0}, {"date": "2019-04-17", "close": 0.6078247, "volume": 69591.0}, {"date": "2019-04-18", "close": 0.6078247, "volume": 184508.0}, {"date": "2019-04-23", "close": 0.612166305, "volume": 123892.0}, {"date": "2019-04-24", "close": 0.594799885, "volume": 30268.0}, {"date": "2019-04-26", "close": 0.612166305, "volume": 9098.0}, {"date": "2019-04-29", "close": 0.6078247, "volume": 15259.0}, {"date": "2019-04-30", "close": 0.603483095, "volume": 55762.0}, {"date": "2019-05-01", "close": 0.603483095, "volume": 71720.0}, {"date": "2019-05-02", "close": 0.605219737, "volume": 40548.0}, {"date": "2019-05-03", "close": 0.594799885, "volume": 99918.0}, {"date": "2019-05-06", "close": 0.603483095, "volume": 3730.0}, {"date": "2019-05-07", "close": 0.59045828, "volume": 82970.0}, {"date": "2019-05-08", "close": 0.586116675, "volume": 46600.0}, {"date": "2019-05-09", "close": 0.6078247, "volume": 8734.0}, {"date": "2019-05-10", "close": 0.612166305, "volume": 47525.0}, {"date": "2019-05-13", "close": 0.603483095, "volume": 36238.0}, {"date": "2019-05-14", "close": 0.59045828, "volume": 30673.0}, {"date": "2019-05-15", "close": 0.59045828, "volume": 62563.0}, {"date": "2019-05-16", "close": 0.62519112, "volume": 411323.0}, {"date": "2019-05-17", "close": 0.62519112, "volume": 322801.0}, {"date": "2019-05-20", "close": 0.612166305, "volume": 53455.0}, {"date": "2019-05-21", "close": 0.57309186, "volume": 145741.0}, {"date": "2019-05-22", "close": 0.57309186, "volume": 930671.0}, {"date": "2019-05-23", "close": 0.594799885, "volume": 516969.0}, {"date": "2019-05-24", "close": 0.58177507, "volume": 18915.0}, {"date": "2019-05-27", "close": 0.56440865, "volume": 72080.0}, {"date": "2019-05-28", "close": 0.55572544, "volume": 265836.0}, {"date": "2019-05-29", "close": 0.5209926, "volume": 1846518.0}, {"date": "2019-05-30", "close": 0.56440865, "volume": 54469.0}, {"date": "2019-05-31", "close": 0.560067045, "volume": 27505.0}, {"date": "2019-06-03", "close": 0.53835902, "volume": 121140.0}, {"date": "2019-06-04", "close": 0.551383835, "volume": 16205.0}, {"date": "2019-06-05", "close": 0.57309186, "volume": 95748.0}, {"date": "2019-06-06", "close": 0.59045828, "volume": 8680.0}, {"date": "2019-06-07", "close": 0.59045828, "volume": 11908.0}, {"date": "2019-06-11", "close": 0.6078247, "volume": 54803.0}, {"date": "2019-06-12", "close": 0.57309186, "volume": 188623.0}, {"date": "2019-06-13", "close": 0.57309186, "volume": 100655.0}, {"date": "2019-06-14", "close": 0.53835902, "volume": 134140.0}, {"date": "2019-06-17", "close": 0.534017415, "volume": 138028.0}, {"date": "2019-06-18", "close": 0.5209926, "volume": 143162.0}, {"date": "2019-06-19", "close": 0.525334205, "volume": 105743.0}, {"date": "2019-06-20", "close": 0.52967581, "volume": 92789.0}, {"date": "2019-06-21", "close": 0.54704223, "volume": 153514.0}, {"date": "2019-06-24", "close": 0.542700625, "volume": 348431.0}, {"date": "2019-06-25", "close": 0.551383835, "volume": 395087.0}, {"date": "2019-06-26", "close": 0.57309186, "volume": 58680.0}, {"date": "2019-06-27", "close": 0.57309186, "volume": 82929.0}, {"date": "2019-06-28", "close": 0.58177507, "volume": 40378.0}, {"date": "2019-07-02", "close": 0.58177507, "volume": 14503.0}, {"date": "2019-07-03", "close": 0.58177507, "volume": 112143.0}, {"date": "2019-07-04", "close": 0.6078247, "volume": 46996.0}, {"date": "2019-07-05", "close": 0.638215935, "volume": 112555.0}, {"date": "2019-07-08", "close": 0.66860717, "volume": 60129.0}, {"date": "2019-07-09", "close": 0.65992396, "volume": 76952.0}, {"date": "2019-07-10", "close": 0.68597359, "volume": 29854.0}, {"date": "2019-07-11", "close": 0.71202322, "volume": 313734.0}, {"date": "2019-07-12", "close": 0.690315195, "volume": 49574.0}, {"date": "2019-07-15", "close": 0.6946568, "volume": 186896.0}, {"date": "2019-07-16", "close": 0.6946568, "volume": 69464.0}, {"date": "2019-07-17", "close": 0.664265565, "volume": 68385.0}, {"date": "2019-07-18", "close": 0.6946568, "volume": 52975.0}, {"date": "2019-07-19", "close": 0.6946568, "volume": 123262.0}, {"date": "2019-07-22", "close": 0.71202322, "volume": 292749.0}, {"date": "2019-07-23", "close": 0.74675606, "volume": 224813.0}, {"date": "2019-07-24", "close": 0.77280569, "volume": 410017.0}, {"date": "2019-07-25", "close": 0.79017211, "volume": 284679.0}, {"date": "2019-07-26", "close": 0.768464085, "volume": 122458.0}, {"date": "2019-07-29", "close": 0.71202322, "volume": 140723.0}, {"date": "2019-07-30", "close": 0.68597359, "volume": 145541.0}, {"date": "2019-07-31", "close": 0.65992396, "volume": 105790.0}, {"date": "2019-08-01", "close": 0.71202322, "volume": 101733.0}, {"date": "2019-08-02", "close": 0.751097665, "volume": 179110.0}, {"date": "2019-08-07", "close": 1.78874126, "volume": 7493754.0}, {"date": "2019-08-08", "close": 1.96240546, "volume": 3083986.0}, {"date": "2019-08-09", "close": 2.52681411, "volume": 2398879.0}, {"date": "2019-08-12", "close": 2.41393238, "volume": 1586299.0}, {"date": "2019-08-13", "close": 2.2576346, "volume": 9239338.0}, {"date": "2019-08-14", "close": 2.2576346, "volume": 15488287.0}, {"date": "2019-08-15", "close": 2.28368423, "volume": 1436765.0}, {"date": "2019-08-16", "close": 2.21421855, "volume": 886239.0}, {"date": "2019-08-19", "close": 2.29236744, "volume": 1518987.0}, {"date": "2019-08-20", "close": 2.38788275, "volume": 321219.0}, {"date": "2019-08-21", "close": 2.30105065, "volume": 454750.0}, {"date": "2019-08-22", "close": 2.41393238, "volume": 216900.0}, {"date": "2019-08-23", "close": 2.30973386, "volume": 11228413.0}, {"date": "2019-08-26", "close": 2.2576346, "volume": 238682.0}, {"date": "2019-08-27", "close": 2.3444667, "volume": 703353.0}, {"date": "2019-08-28", "close": 2.75257757, "volume": 2499076.0}, {"date": "2019-08-29", "close": 2.70047831, "volume": 546626.0}, {"date": "2019-08-30", "close": 2.90887535, "volume": 1998083.0}, {"date": "2019-09-02", "close": 3.473284, "volume": 1136541.0}, {"date": "2019-09-03", "close": 3.31698622, "volume": 695535.0}, {"date": "2019-09-04", "close": 3.25620375, "volume": 484058.0}, {"date": "2019-09-05", "close": 3.24752054, "volume": 622689.0}, {"date": "2019-09-06", "close": 3.23015412, "volume": 585035.0}, {"date": "2019-09-09", "close": 3.35171906, "volume": 4008468.0}, {"date": "2019-09-10", "close": 3.10858918, "volume": 418926.0}, {"date": "2019-09-11", "close": 2.98702424, "volume": 291553.0}, {"date": "2019-09-12", "close": 2.87414251, "volume": 280240.0}, {"date": "2019-09-13", "close": 2.99570745, "volume": 198974.0}, {"date": "2019-09-16", "close": 2.91755856, "volume": 85837.0}, {"date": "2019-09-17", "close": 3.09990597, "volume": 379507.0}, {"date": "2019-09-18", "close": 3.36040227, "volume": 1434494.0}, {"date": "2019-09-19", "close": 3.19542128, "volume": 587768.0}, {"date": "2019-09-20", "close": 3.22147091, "volume": 1021287.0}, {"date": "2019-09-23", "close": 3.23883733, "volume": 105339.0}, {"date": "2019-09-24", "close": 3.23883733, "volume": 1644395.0}, {"date": "2019-09-25", "close": 3.16937165, "volume": 97621.0}, {"date": "2019-09-26", "close": 3.10858918, "volume": 427670.0}, {"date": "2019-09-27", "close": 2.97834103, "volume": 208561.0}, {"date": "2019-09-30", "close": 2.90887535, "volume": 356043.0}, {"date": "2019-10-01", "close": 3.10858918, "volume": 1689853.0}, {"date": "2019-10-02", "close": 3.0391235, "volume": 104564.0}, {"date": "2019-10-03", "close": 2.8654593, "volume": 22160269.0}, {"date": "2019-10-04", "close": 2.93492498, "volume": 341360.0}, {"date": "2019-10-07", "close": 2.93492498, "volume": 41132.0}, {"date": "2019-10-08", "close": 2.96097461, "volume": 86385.0}, {"date": "2019-10-09", "close": 2.97834103, "volume": 71381.0}, {"date": "2019-10-10", "close": 2.99570745, "volume": 2814352.0}, {"date": "2019-10-11", "close": 2.89150893, "volume": 978333.0}, {"date": "2019-10-14", "close": 2.78731041, "volume": 406488.0}, {"date": "2019-10-15", "close": 2.80467683, "volume": 263050.0}, {"date": "2019-10-16", "close": 2.9522914, "volume": 213755.0}, {"date": "2019-10-17", "close": 2.89150893, "volume": 147564.0}, {"date": "2019-10-18", "close": 3.10858918, "volume": 501455.0}, {"date": "2019-10-21", "close": 3.06517313, "volume": 343771.0}, {"date": "2019-10-22", "close": 3.24752054, "volume": 665810.0}, {"date": "2019-10-23", "close": 3.19542128, "volume": 417243.0}, {"date": "2019-10-24", "close": 3.24752054, "volume": 600457.0}, {"date": "2019-10-25", "close": 3.16068844, "volume": 190979.0}, {"date": "2019-10-28", "close": 3.02175708, "volume": 237280.0}, {"date": "2019-10-29", "close": 2.98702424, "volume": 141809.0}, {"date": "2019-10-30", "close": 2.88282572, "volume": 327865.0}, {"date": "2019-10-31", "close": 3.0391235, "volume": 308344.0}, {"date": "2019-11-01", "close": 2.91755856, "volume": 363168.0}, {"date": "2019-11-04", "close": 2.88282572, "volume": 274348.0}, {"date": "2019-11-05", "close": 2.81336004, "volume": 333030.0}, {"date": "2019-11-06", "close": 2.74389436, "volume": 301476.0}, {"date": "2019-11-07", "close": 2.6917951, "volume": 327455.0}, {"date": "2019-11-08", "close": 2.64837905, "volume": 170053.0}, {"date": "2019-11-11", "close": 2.61364621, "volume": 218662.0}, {"date": "2019-11-12", "close": 2.6917951, "volume": 341329.0}, {"date": "2019-11-13", "close": 2.61364621, "volume": 134772.0}, {"date": "2019-11-14", "close": 2.604963, "volume": 331539.0}, {"date": "2019-11-15", "close": 2.50076448, "volume": 195334.0}, {"date": "2019-11-18", "close": 2.5181309, "volume": 320380.0}, {"date": "2019-11-19", "close": 2.5181309, "volume": 1550563.0}, {"date": "2019-11-20", "close": 2.604963, "volume": 386805.0}, {"date": "2019-11-21", "close": 2.40524917, "volume": 7282710.0}, {"date": "2019-11-22", "close": 2.33578349, "volume": 858529.0}, {"date": "2019-11-25", "close": 2.47471485, "volume": 371675.0}, {"date": "2019-11-26", "close": 2.35314991, "volume": 205117.0}, {"date": "2019-11-27", "close": 2.44866522, "volume": 171697.0}, {"date": "2019-11-28", "close": 2.52681411, "volume": 214010.0}, {"date": "2019-11-29", "close": 2.37051633, "volume": 278939.0}, {"date": "2019-12-02", "close": 2.74389436, "volume": 3766753.0}, {"date": "2019-12-03", "close": 2.82204325, "volume": 873075.0}, {"date": "2019-12-04", "close": 2.604963, "volume": 484966.0}, {"date": "2019-12-05", "close": 2.63101263, "volume": 236709.0}, {"date": "2019-12-06", "close": 2.56154695, "volume": 131431.0}, {"date": "2019-12-09", "close": 2.43998201, "volume": 108908.0}, {"date": "2019-12-10", "close": 2.3444667, "volume": 402076.0}, {"date": "2019-12-11", "close": 2.36183312, "volume": 105752.0}, {"date": "2019-12-12", "close": 2.37919954, "volume": 204829.0}, {"date": "2019-12-13", "close": 2.31841707, "volume": 378016.0}, {"date": "2019-12-16", "close": 2.39656596, "volume": 1301417.0}, {"date": "2019-12-17", "close": 2.44866522, "volume": 390566.0}, {"date": "2019-12-18", "close": 2.39656596, "volume": 370337.0}, {"date": "2019-12-19", "close": 2.39656596, "volume": 497268.0}, {"date": "2019-12-20", "close": 2.50076448, "volume": 967653.0}, {"date": "2019-12-23", "close": 2.45734843, "volume": 331623.0}, {"date": "2019-12-24", "close": 2.50944769, "volume": 95992.0}, {"date": "2019-12-27", "close": 2.59627979, "volume": 94153.0}, {"date": "2019-12-30", "close": 2.70047831, "volume": 280652.0}, {"date": "2019-12-31", "close": 2.58759658, "volume": 201095.0}, {"date": "2020-01-02", "close": 2.53549732, "volume": 75734.0}, {"date": "2020-01-03", "close": 2.48339806, "volume": 237363.0}, {"date": "2020-01-06", "close": 2.54418053, "volume": 2034006.0}, {"date": "2020-01-07", "close": 2.57023016, "volume": 2008895.0}, {"date": "2020-01-08", "close": 2.47471485, "volume": 327104.0}, {"date": "2020-01-09", "close": 2.53549732, "volume": 202935.0}, {"date": "2020-01-10", "close": 2.62232942, "volume": 258591.0}, {"date": "2020-01-13", "close": 2.81336004, "volume": 397305.0}, {"date": "2020-01-14", "close": 2.9522914, "volume": 3194863.0}, {"date": "2020-01-15", "close": 2.91755856, "volume": 305250.0}, {"date": "2020-01-16", "close": 3.08253955, "volume": 448462.0}, {"date": "2020-01-17", "close": 3.03044029, "volume": 376384.0}, {"date": "2020-01-20", "close": 2.98702424, "volume": 937859.0}, {"date": "2020-01-21", "close": 2.92624177, "volume": 389751.0}, {"date": "2020-01-22", "close": 3.05648992, "volume": 952829.0}, {"date": "2020-01-23", "close": 3.09122276, "volume": 457148.0}, {"date": "2020-01-24", "close": 3.13463881, "volume": 422892.0}, {"date": "2020-01-28", "close": 3.1259556, "volume": 471781.0}, {"date": "2020-01-29", "close": 3.0391235, "volume": 251731.0}, {"date": "2020-01-30", "close": 2.92624177, "volume": 356821.0}, {"date": "2020-01-31", "close": 2.98702424, "volume": 978868.0}, {"date": "2020-02-03", "close": 2.96965782, "volume": 435916.0}, {"date": "2020-02-04", "close": 2.9522914, "volume": 309956.0}, {"date": "2020-02-05", "close": 3.00439066, "volume": 396600.0}, {"date": "2020-02-06", "close": 3.03044029, "volume": 350532.0}, {"date": "2020-02-07", "close": 3.02175708, "volume": 205373.0}, {"date": "2020-02-10", "close": 2.94360819, "volume": 275444.0}, {"date": "2020-02-11", "close": 3.00439066, "volume": 202005.0}, {"date": "2020-02-12", "close": 2.9522914, "volume": 99595.0}, {"date": "2020-02-13", "close": 2.87414251, "volume": 997985.0}, {"date": "2020-02-14", "close": 2.9522914, "volume": 675341.0}, {"date": "2020-02-17", "close": 2.9522914, "volume": 4282774.0}, {"date": "2020-02-18", "close": 2.88282572, "volume": 1559397.0}, {"date": "2020-02-19", "close": 2.9522914, "volume": 565972.0}, {"date": "2020-02-20", "close": 2.8654593, "volume": 314771.0}, {"date": "2020-02-21", "close": 2.91755856, "volume": 232681.0}, {"date": "2020-02-24", "close": 2.83072646, "volume": 412705.0}, {"date": "2020-02-25", "close": 2.83072646, "volume": 421360.0}, {"date": "2020-02-26", "close": 2.76126078, "volume": 307765.0}, {"date": "2020-02-27", "close": 2.604963, "volume": 1089907.0}, {"date": "2020-02-28", "close": 2.5181309, "volume": 839649.0}, {"date": "2020-03-02", "close": 2.47471485, "volume": 524556.0}, {"date": "2020-03-03", "close": 2.83940967, "volume": 661633.0}, {"date": "2020-03-04", "close": 2.55286374, "volume": 364099.0}, {"date": "2020-03-05", "close": 2.70916152, "volume": 514989.0}, {"date": "2020-03-06", "close": 2.604963, "volume": 2203670.0}, {"date": "2020-03-09", "close": 2.31841707, "volume": 1546947.0}, {"date": "2020-03-10", "close": 2.32710028, "volume": 1924666.0}, {"date": "2020-03-11", "close": 2.27500102, "volume": 9745279.0}, {"date": "2020-03-12", "close": 2.11002003, "volume": 699816.0}, {"date": "2020-03-13", "close": 1.97977188, "volume": 2511273.0}, {"date": "2020-03-16", "close": 1.62376027, "volume": 1078807.0}, {"date": "2020-03-17", "close": 1.63244348, "volume": 1501696.0}, {"date": "2020-03-18", "close": 1.428388045, "volume": 2218403.0}, {"date": "2020-03-19", "close": 1.08540125, "volume": 2054536.0}, {"date": "2020-03-20", "close": 1.33721434, "volume": 1756058.0}, {"date": "2020-03-23", "close": 1.2156494, "volume": 738410.0}, {"date": "2020-03-24", "close": 1.350239155, "volume": 1250502.0}, {"date": "2020-03-25", "close": 1.38063039, "volume": 2133029.0}, {"date": "2020-03-26", "close": 1.52824496, "volume": 1012320.0}, {"date": "2020-03-27", "close": 1.567319405, "volume": 1269589.0}, {"date": "2020-03-30", "close": 1.50219533, "volume": 744518.0}, {"date": "2020-03-31", "close": 1.70190916, "volume": 1410088.0}, {"date": "2020-04-01", "close": 1.66717632, "volume": 555604.0}, {"date": "2020-04-02", "close": 1.63244348, "volume": 969188.0}, {"date": "2020-04-03", "close": 1.71927558, "volume": 1311960.0}, {"date": "2020-04-06", "close": 1.76269163, "volume": 361038.0}, {"date": "2020-04-07", "close": 1.75400842, "volume": 659945.0}, {"date": "2020-04-08", "close": 1.86689015, "volume": 615175.0}, {"date": "2020-04-09", "close": 2.02318793, "volume": 1046369.0}, {"date": "2020-04-14", "close": 2.00582151, "volume": 860125.0}, {"date": "2020-04-15", "close": 2.13606966, "volume": 610330.0}, {"date": "2020-04-16", "close": 2.00582151, "volume": 576091.0}, {"date": "2020-04-17", "close": 2.11870324, "volume": 930672.0}, {"date": "2020-04-20", "close": 2.0839704, "volume": 437692.0}, {"date": "2020-04-21", "close": 2.02318793, "volume": 792054.0}, {"date": "2020-04-22", "close": 1.95372225, "volume": 279301.0}, {"date": "2020-04-23", "close": 1.94503904, "volume": 418366.0}, {"date": "2020-04-24", "close": 1.96240546, "volume": 113573.0}, {"date": "2020-04-27", "close": 1.97108867, "volume": 163023.0}, {"date": "2020-04-28", "close": 2.05792077, "volume": 905753.0}, {"date": "2020-04-29", "close": 2.05792077, "volume": 765986.0}, {"date": "2020-04-30", "close": 2.04055435, "volume": 2316944.0}, {"date": "2020-05-01", "close": 2.04055435, "volume": 2460444.0}, {"date": "2020-05-04", "close": 2.11002003, "volume": 272812.0}, {"date": "2020-05-05", "close": 2.24026818, "volume": 310477.0}, {"date": "2020-05-06", "close": 2.24895139, "volume": 515983.0}, {"date": "2020-05-07", "close": 2.40524917, "volume": 247777.0}, {"date": "2020-05-08", "close": 2.5181309, "volume": 372680.0}, {"date": "2020-05-11", "close": 2.62232942, "volume": 455053.0}, {"date": "2020-05-12", "close": 2.5181309, "volume": 506587.0}, {"date": "2020-05-13", "close": 2.49208127, "volume": 581089.0}, {"date": "2020-05-14", "close": 2.41393238, "volume": 379006.0}, {"date": "2020-05-15", "close": 2.37051633, "volume": 270363.0}, {"date": "2020-05-18", "close": 2.4312988, "volume": 256723.0}, {"date": "2020-05-19", "close": 2.48339806, "volume": 268956.0}, {"date": "2020-05-20", "close": 2.56154695, "volume": 2601956.0}, {"date": "2020-05-21", "close": 2.47471485, "volume": 440337.0}, {"date": "2020-05-22", "close": 2.42261559, "volume": 340102.0}, {"date": "2020-05-25", "close": 2.56154695, "volume": 2575504.0}, {"date": "2020-05-26", "close": 2.59627979, "volume": 1507051.0}, {"date": "2020-05-27", "close": 2.49208127, "volume": 672831.0}, {"date": "2020-05-28", "close": 2.52681411, "volume": 2376856.0}, {"date": "2020-05-29", "close": 2.57891337, "volume": 917630.0}, {"date": "2020-06-01", "close": 2.8654593, "volume": 953622.0}, {"date": "2020-06-02", "close": 2.89150893, "volume": 863670.0}, {"date": "2020-06-03", "close": 2.9522914, "volume": 645994.0}, {"date": "2020-06-04", "close": 2.87414251, "volume": 830180.0}, {"date": "2020-06-05", "close": 2.91755856, "volume": 1087434.0}, {"date": "2020-06-10", "close": 2.64837905, "volume": 4660698.0}, {"date": "2020-06-11", "close": 2.26631781, "volume": 3403146.0}, {"date": "2020-06-12", "close": 2.0839704, "volume": 2726276.0}, {"date": "2020-06-15", "close": 2.0839704, "volume": 1538553.0}, {"date": "2020-06-16", "close": 2.20553534, "volume": 1148568.0}, {"date": "2020-06-17", "close": 2.43998201, "volume": 2233539.0}, {"date": "2020-06-18", "close": 2.4312988, "volume": 1645122.0}, {"date": "2020-06-19", "close": 2.37919954, "volume": 6014852.0}, {"date": "2020-06-22", "close": 2.45734843, "volume": 896099.0}, {"date": "2020-06-23", "close": 2.35314991, "volume": 916920.0}, {"date": "2020-06-24", "close": 2.40524917, "volume": 1659536.0}, {"date": "2020-06-25", "close": 2.22290176, "volume": 927064.0}, {"date": "2020-06-26", "close": 2.15343608, "volume": 580546.0}, {"date": "2020-06-29", "close": 2.0839704, "volume": 612414.0}, {"date": "2020-06-30", "close": 2.04923756, "volume": 1643977.0}, {"date": "2020-07-01", "close": 2.1708025, "volume": 1162249.0}, {"date": "2020-07-02", "close": 2.17948571, "volume": 632746.0}, {"date": "2020-07-03", "close": 2.15343608, "volume": 360360.0}, {"date": "2020-07-06", "close": 2.15343608, "volume": 572524.0}, {"date": "2020-07-07", "close": 2.11870324, "volume": 581639.0}, {"date": "2020-07-08", "close": 2.11870324, "volume": 512472.0}, {"date": "2020-07-09", "close": 2.09265361, "volume": 598457.0}, {"date": "2020-07-10", "close": 2.10133682, "volume": 562064.0}, {"date": "2020-07-13", "close": 2.04055435, "volume": 747793.0}, {"date": "2020-07-14", "close": 1.94503904, "volume": 406822.0}, {"date": "2020-07-15", "close": 1.96240546, "volume": 346554.0}, {"date": "2020-07-16", "close": 2.01450472, "volume": 236563.0}, {"date": "2020-07-17", "close": 1.95372225, "volume": 273397.0}, {"date": "2020-07-20", "close": 2.01450472, "volume": 255895.0}, {"date": "2020-07-21", "close": 2.01450472, "volume": 700426.0}, {"date": "2020-07-22", "close": 1.9971383, "volume": 271572.0}, {"date": "2020-07-23", "close": 2.31841707, "volume": 1656691.0}, {"date": "2020-07-24", "close": 2.36183312, "volume": 883716.0}, {"date": "2020-07-27", "close": 2.27500102, "volume": 748112.0}, {"date": "2020-07-28", "close": 2.19685213, "volume": 607423.0}, {"date": "2020-07-29", "close": 2.15343608, "volume": 243673.0}, {"date": "2020-07-30", "close": 2.0839704, "volume": 316697.0}, {"date": "2020-07-31", "close": 2.0839704, "volume": 286396.0}, {"date": "2020-08-03", "close": 2.03187114, "volume": 614508.0}, {"date": "2020-08-04", "close": 2.13606966, "volume": 563242.0}, {"date": "2020-08-05", "close": 2.0839704, "volume": 461365.0}, {"date": "2020-08-06", "close": 2.11870324, "volume": 1105467.0}, {"date": "2020-08-07", "close": 2.09265361, "volume": 327988.0}, {"date": "2020-08-10", "close": 2.0839704, "volume": 2450959.0}, {"date": "2020-08-11", "close": 2.06660398, "volume": 2021772.0}, {"date": "2020-08-12", "close": 2.00582151, "volume": 508995.0}, {"date": "2020-08-13", "close": 2.04923756, "volume": 162131.0}, {"date": "2020-08-14", "close": 2.04923756, "volume": 278110.0}, {"date": "2020-08-17", "close": 2.0839704, "volume": 582471.0}, {"date": "2020-08-18", "close": 2.11002003, "volume": 800855.0}, {"date": "2020-08-19", "close": 2.0839704, "volume": 763836.0}, {"date": "2020-08-20", "close": 2.02318793, "volume": 768560.0}, {"date": "2020-08-21", "close": 2.21421855, "volume": 3049096.0}, {"date": "2020-08-24", "close": 2.0839704, "volume": 2355609.0}, {"date": "2020-08-25", "close": 2.11870324, "volume": 855437.0}, {"date": "2020-08-26", "close": 2.0839704, "volume": 681529.0}, {"date": "2020-08-27", "close": 2.16211929, "volume": 902273.0}, {"date": "2020-08-28", "close": 2.28368423, "volume": 1183666.0}, {"date": "2020-08-31", "close": 2.26631781, "volume": 1636179.0}, {"date": "2020-09-01", "close": 2.26631781, "volume": 813716.0}, {"date": "2020-09-02", "close": 2.32710028, "volume": 1093682.0}, {"date": "2020-09-03", "close": 2.39656596, "volume": 580720.0}, {"date": "2020-09-04", "close": 2.40524917, "volume": 2444738.0}, {"date": "2020-09-07", "close": 2.48339806, "volume": 966267.0}, {"date": "2020-09-08", "close": 2.46603164, "volume": 506775.0}, {"date": "2020-09-09", "close": 2.40524917, "volume": 694990.0}, {"date": "2020-09-10", "close": 2.38788275, "volume": 463013.0}, {"date": "2020-09-11", "close": 2.39656596, "volume": 356601.0}, {"date": "2020-09-14", "close": 2.48339806, "volume": 696267.0}, {"date": "2020-09-15", "close": 2.44866522, "volume": 1529277.0}, {"date": "2020-09-16", "close": 2.57023016, "volume": 2424978.0}, {"date": "2020-09-17", "close": 2.50944769, "volume": 2706926.0}, {"date": "2020-09-18", "close": 2.53549732, "volume": 9909975.0}, {"date": "2020-09-21", "close": 2.5181309, "volume": 655079.0}, {"date": "2020-09-22", "close": 2.4312988, "volume": 800148.0}, {"date": "2020-09-23", "close": 2.52681411, "volume": 600209.0}, {"date": "2020-09-24", "close": 2.46603164, "volume": 743188.0}, {"date": "2020-09-25", "close": 2.49208127, "volume": 446275.0}, {"date": "2020-09-28", "close": 2.57891337, "volume": 628908.0}, {"date": "2020-09-29", "close": 2.5181309, "volume": 510172.0}, {"date": "2020-09-30", "close": 2.46603164, "volume": 334011.0}, {"date": "2020-10-01", "close": 2.48339806, "volume": 455625.0}, {"date": "2020-10-02", "close": 2.45734843, "volume": 872811.0}, {"date": "2020-10-05", "close": 2.48339806, "volume": 454993.0}, {"date": "2020-10-06", "close": 2.604963, "volume": 1389046.0}, {"date": "2020-10-07", "close": 2.62232942, "volume": 710655.0}, {"date": "2020-10-08", "close": 2.62232942, "volume": 498129.0}, {"date": "2020-10-09", "close": 2.63101263, "volume": 273106.0}, {"date": "2020-10-12", "close": 2.63969584, "volume": 352666.0}, {"date": "2020-10-13", "close": 2.73521115, "volume": 1218590.0}, {"date": "2020-10-14", "close": 2.54418053, "volume": 1367333.0}, {"date": "2020-10-15", "close": 2.41393238, "volume": 4060792.0}, {"date": "2020-10-19", "close": 2.0839704, "volume": 4904200.0}, {"date": "2020-10-20", "close": 2.02318793, "volume": 3973027.0}, {"date": "2020-10-21", "close": 2.07528719, "volume": 2277084.0}, {"date": "2020-10-22", "close": 2.06660398, "volume": 1059713.0}, {"date": "2020-10-23", "close": 2.03187114, "volume": 860473.0}, {"date": "2020-10-26", "close": 2.06660398, "volume": 591618.0}, {"date": "2020-10-27", "close": 2.01450472, "volume": 1102725.0}, {"date": "2020-10-28", "close": 1.97108867, "volume": 615679.0}, {"date": "2020-10-29", "close": 1.92767262, "volume": 754770.0}, {"date": "2020-10-30", "close": 1.88425657, "volume": 945440.0}, {"date": "2020-11-02", "close": 1.9103062, "volume": 669203.0}, {"date": "2020-11-03", "close": 1.90162299, "volume": 4365102.0}, {"date": "2020-11-04", "close": 1.94503904, "volume": 688381.0}, {"date": "2020-11-05", "close": 1.93635583, "volume": 748241.0}, {"date": "2020-11-06", "close": 1.92767262, "volume": 625422.0}, {"date": "2020-11-09", "close": 1.9103062, "volume": 1068652.0}, {"date": "2020-11-10", "close": 1.92767262, "volume": 1717578.0}, {"date": "2020-11-11", "close": 1.85820694, "volume": 1250168.0}, {"date": "2020-11-12", "close": 1.86689015, "volume": 964932.0}, {"date": "2020-11-13", "close": 1.9103062, "volume": 552539.0}, {"date": "2020-11-16", "close": 1.9103062, "volume": 105644.0}, {"date": "2020-11-17", "close": 1.89293978, "volume": 1238861.0}, {"date": "2020-11-18", "close": 1.91898941, "volume": 4077969.0}, {"date": "2020-11-19", "close": 1.96240546, "volume": 2239079.0}, {"date": "2020-11-20", "close": 1.97977188, "volume": 460932.0}, {"date": "2020-11-23", "close": 2.03187114, "volume": 766106.0}, {"date": "2020-11-24", "close": 2.00582151, "volume": 763947.0}, {"date": "2020-11-25", "close": 2.01450472, "volume": 403494.0}, {"date": "2020-11-26", "close": 1.97108867, "volume": 349600.0}, {"date": "2020-11-27", "close": 1.97977188, "volume": 225243.0}, {"date": "2020-11-30", "close": 1.9971383, "volume": 914921.0}, {"date": "2020-12-01", "close": 1.9971383, "volume": 490966.0}, {"date": "2020-12-02", "close": 1.9971383, "volume": 314319.0}, {"date": "2020-12-03", "close": 1.97977188, "volume": 259615.0}, {"date": "2020-12-04", "close": 1.94503904, "volume": 660517.0}, {"date": "2020-12-07", "close": 1.85820694, "volume": 1092594.0}, {"date": "2020-12-08", "close": 1.8234741, "volume": 1130922.0}, {"date": "2020-12-09", "close": 1.84952373, "volume": 441115.0}, {"date": "2020-12-10", "close": 1.8234741, "volume": 717259.0}, {"date": "2020-12-11", "close": 1.79742447, "volume": 623571.0}, {"date": "2020-12-14", "close": 1.8234741, "volume": 535167.0}, {"date": "2020-12-15", "close": 1.76269163, "volume": 4221198.0}, {"date": "2020-12-16", "close": 1.80610768, "volume": 912969.0}, {"date": "2020-12-17", "close": 1.77137484, "volume": 1641410.0}, {"date": "2020-12-18", "close": 1.736642, "volume": 4904420.0}, {"date": "2020-12-21", "close": 1.67585953, "volume": 786943.0}, {"date": "2020-12-22", "close": 1.6498099, "volume": 888084.0}, {"date": "2020-12-23", "close": 1.6498099, "volume": 677042.0}, {"date": "2020-12-24", "close": 1.68454274, "volume": 293918.0}, {"date": "2020-12-29", "close": 1.723617185, "volume": 436040.0}, {"date": "2020-12-30", "close": 1.662834715, "volume": 677430.0}, {"date": "2020-12-31", "close": 1.66717632, "volume": 353279.0}, {"date": "2021-01-04", "close": 1.680201135, "volume": 339984.0}, {"date": "2021-01-05", "close": 1.714933975, "volume": 436337.0}, {"date": "2021-01-06", "close": 1.76269163, "volume": 606542.0}, {"date": "2021-01-07", "close": 1.736642, "volume": 300009.0}, {"date": "2021-01-08", "close": 1.76269163, "volume": 409772.0}, {"date": "2021-01-11", "close": 1.736642, "volume": 187060.0}, {"date": "2021-01-12", "close": 1.75400842, "volume": 441782.0}, {"date": "2021-01-13", "close": 1.74532521, "volume": 292880.0}, {"date": "2021-01-14", "close": 1.78874126, "volume": 250215.0}, {"date": "2021-01-15", "close": 1.75400842, "volume": 162921.0}, {"date": "2021-01-18", "close": 1.74532521, "volume": 223748.0}, {"date": "2021-01-19", "close": 1.76269163, "volume": 339553.0}, {"date": "2021-01-20", "close": 1.78874126, "volume": 265070.0}, {"date": "2021-01-21", "close": 1.732300395, "volume": 667708.0}, {"date": "2021-01-22", "close": 1.72795879, "volume": 168386.0}, {"date": "2021-01-25", "close": 1.736642, "volume": 351468.0}, {"date": "2021-01-27", "close": 1.69322595, "volume": 521631.0}, {"date": "2021-01-28", "close": 1.697567555, "volume": 369383.0}, {"date": "2021-01-29", "close": 1.66717632, "volume": 454385.0}, {"date": "2021-02-01", "close": 1.66717632, "volume": 520136.0}, {"date": "2021-02-02", "close": 1.66717632, "volume": 326640.0}, {"date": "2021-02-03", "close": 1.65849311, "volume": 610996.0}, {"date": "2021-02-04", "close": 1.567319405, "volume": 1742619.0}, {"date": "2021-02-05", "close": 1.602052245, "volume": 725068.0}, {"date": "2021-02-08", "close": 1.59771064, "volume": 710646.0}, {"date": "2021-02-09", "close": 1.619418665, "volume": 660644.0}, {"date": "2021-02-10", "close": 1.57166101, "volume": 999170.0}, {"date": "2021-02-11", "close": 1.584685825, "volume": 394275.0}, {"date": "2021-02-12", "close": 1.576002615, "volume": 1031205.0}, {"date": "2021-02-15", "close": 1.54561138, "volume": 739288.0}, {"date": "2021-02-16", "close": 1.57166101, "volume": 816571.0}, {"date": "2021-02-17", "close": 1.558636195, "volume": 515274.0}, {"date": "2021-02-18", "close": 1.54561138, "volume": 244981.0}, {"date": "2021-02-19", "close": 1.51956175, "volume": 442654.0}, {"date": "2021-02-22", "close": 1.58034422, "volume": 651447.0}, {"date": "2021-02-23", "close": 1.46746249, "volume": 1765834.0}, {"date": "2021-02-24", "close": 1.3893136, "volume": 1411109.0}, {"date": "2021-02-25", "close": 1.376288785, "volume": 757400.0}, {"date": "2021-02-26", "close": 1.384971995, "volume": 847657.0}, {"date": "2021-03-01", "close": 1.37194718, "volume": 770053.0}, {"date": "2021-03-02", "close": 1.402338415, "volume": 609181.0}, {"date": "2021-03-03", "close": 1.402338415, "volume": 370892.0}, {"date": "2021-03-04", "close": 1.34589755, "volume": 604243.0}, {"date": "2021-03-05", "close": 1.3024815, "volume": 1035138.0}, {"date": "2021-03-08", "close": 1.272090265, "volume": 419256.0}, {"date": "2021-03-09", "close": 1.29379829, "volume": 676615.0}, {"date": "2021-03-10", "close": 1.26774866, "volume": 482703.0}, {"date": "2021-03-11", "close": 1.29379829, "volume": 365292.0}, {"date": "2021-03-12", "close": 1.33721434, "volume": 513279.0}, {"date": "2021-03-15", "close": 1.45877928, "volume": 761315.0}, {"date": "2021-03-16", "close": 1.437071255, "volume": 458902.0}, {"date": "2021-03-17", "close": 1.393655205, "volume": 375506.0}, {"date": "2021-03-18", "close": 1.40668002, "volume": 285750.0}, {"date": "2021-03-19", "close": 1.393655205, "volume": 273747.0}, {"date": "2021-03-22", "close": 1.41536323, "volume": 266494.0}, {"date": "2021-03-23", "close": 1.393655205, "volume": 232345.0}, {"date": "2021-03-24", "close": 1.42404644, "volume": 216624.0}, {"date": "2021-03-25", "close": 1.384971995, "volume": 331157.0}, {"date": "2021-03-26", "close": 1.315506315, "volume": 795323.0}, {"date": "2021-03-29", "close": 1.27643187, "volume": 467162.0}, {"date": "2021-03-30", "close": 1.24169903, "volume": 759299.0}, {"date": "2021-03-31", "close": 1.376288785, "volume": 1675693.0}, {"date": "2021-04-01", "close": 1.35458076, "volume": 291950.0}, {"date": "2021-04-06", "close": 1.40668002, "volume": 570977.0}, {"date": "2021-04-07", "close": 1.37194718, "volume": 414615.0}, {"date": "2021-04-08", "close": 1.367605575, "volume": 350858.0}, {"date": "2021-04-09", "close": 1.37194718, "volume": 315782.0}, {"date": "2021-04-12", "close": 1.38063039, "volume": 528017.0}, {"date": "2021-04-13", "close": 1.358922365, "volume": 177080.0}, {"date": "2021-04-14", "close": 1.36326397, "volume": 233551.0}, {"date": "2021-04-15", "close": 1.332872735, "volume": 455433.0}, {"date": "2021-04-16", "close": 1.33721434, "volume": 384821.0}, {"date": "2021-04-19", "close": 1.27643187, "volume": 718414.0}, {"date": "2021-04-20", "close": 1.26774866, "volume": 386462.0}, {"date": "2021-04-21", "close": 1.25038224, "volume": 556574.0}, {"date": "2021-04-22", "close": 1.280773475, "volume": 492531.0}, {"date": "2021-04-23", "close": 1.26774866, "volume": 1008113.0}, {"date": "2021-04-26", "close": 1.272090265, "volume": 1611853.0}, {"date": "2021-04-27", "close": 1.25906545, "volume": 190114.0}, {"date": "2021-04-28", "close": 1.25906545, "volume": 640230.0}, {"date": "2021-04-29", "close": 1.263407055, "volume": 300731.0}, {"date": "2021-04-30", "close": 1.25038224, "volume": 412584.0}, {"date": "2021-05-03", "close": 1.25906545, "volume": 492615.0}, {"date": "2021-05-04", "close": 1.23301582, "volume": 275351.0}, {"date": "2021-05-05", "close": 1.2156494, "volume": 577495.0}, {"date": "2021-05-06", "close": 1.2156494, "volume": 600900.0}, {"date": "2021-05-07", "close": 1.20696619, "volume": 367591.0}, {"date": "2021-05-10", "close": 1.20696619, "volume": 239715.0}, {"date": "2021-05-11", "close": 1.19828298, "volume": 407359.0}, {"date": "2021-05-12", "close": 1.19828298, "volume": 249181.0}, {"date": "2021-05-13", "close": 1.193941375, "volume": 906718.0}, {"date": "2021-05-14", "close": 1.211307795, "volume": 672436.0}, {"date": "2021-05-17", "close": 1.22433261, "volume": 249426.0}, {"date": "2021-05-18", "close": 1.228674215, "volume": 262034.0}, {"date": "2021-05-19", "close": 1.211307795, "volume": 332526.0}, {"date": "2021-05-20", "close": 1.25038224, "volume": 382424.0}, {"date": "2021-05-21", "close": 1.31116471, "volume": 600585.0}, {"date": "2021-05-24", "close": 1.27643187, "volume": 327523.0}, {"date": "2021-05-25", "close": 1.254723845, "volume": 324313.0}, {"date": "2021-05-26", "close": 1.26774866, "volume": 584552.0}, {"date": "2021-05-27", "close": 1.29379829, "volume": 308553.0}, {"date": "2021-05-28", "close": 1.298139895, "volume": 606607.0}, {"date": "2021-05-31", "close": 1.31116471, "volume": 214185.0}, {"date": "2021-06-01", "close": 1.32853113, "volume": 3912812.0}, {"date": "2021-06-02", "close": 1.298139895, "volume": 403769.0}, {"date": "2021-06-03", "close": 1.28511508, "volume": 254719.0}, {"date": "2021-06-04", "close": 1.28511508, "volume": 206928.0}, {"date": "2021-06-07", "close": 1.272090265, "volume": 382385.0}, {"date": "2021-06-08", "close": 1.28511508, "volume": 332313.0}, {"date": "2021-06-09", "close": 1.246040635, "volume": 984049.0}, {"date": "2021-06-10", "close": 1.24169903, "volume": 295627.0}, {"date": "2021-06-11", "close": 1.246040635, "volume": 710184.0}, {"date": "2021-06-15", "close": 1.228674215, "volume": 1384008.0}, {"date": "2021-06-16", "close": 1.22433261, "volume": 1362434.0}, {"date": "2021-06-17", "close": 1.445754465, "volume": 4619724.0}, {"date": "2021-06-18", "close": 1.25038224, "volume": 12483613.0}, {"date": "2021-06-21", "close": 1.15486693, "volume": 4396447.0}, {"date": "2021-06-22", "close": 1.133158905, "volume": 1999043.0}, {"date": "2021-06-23", "close": 1.11145088, "volume": 2108737.0}, {"date": "2021-06-24", "close": 1.124475695, "volume": 2582090.0}, {"date": "2021-06-25", "close": 1.10276767, "volume": 1428354.0}, {"date": "2021-06-28", "close": 1.13750051, "volume": 1674816.0}, {"date": "2021-06-29", "close": 1.1288173, "volume": 1510842.0}, {"date": "2021-06-30", "close": 1.159208535, "volume": 1911336.0}, {"date": "2021-07-01", "close": 1.115792485, "volume": 685781.0}, {"date": "2021-07-02", "close": 1.107109275, "volume": 530243.0}, {"date": "2021-07-05", "close": 1.09408446, "volume": 769355.0}, {"date": "2021-07-06", "close": 1.2156494, "volume": 2660455.0}, {"date": "2021-07-07", "close": 1.15486693, "volume": 943740.0}, {"date": "2021-07-08", "close": 1.1288173, "volume": 976081.0}, {"date": "2021-07-09", "close": 1.107109275, "volume": 842812.0}, {"date": "2021-07-12", "close": 1.150525325, "volume": 943641.0}, {"date": "2021-07-13", "close": 1.141842115, "volume": 562772.0}, {"date": "2021-07-14", "close": 1.167891745, "volume": 1109167.0}, {"date": "2021-07-15", "close": 1.1288173, "volume": 857032.0}, {"date": "2021-07-16", "close": 1.098426065, "volume": 933225.0}, {"date": "2021-07-19", "close": 1.08540125, "volume": 2444525.0}, {"date": "2021-07-20", "close": 1.07671804, "volume": 867277.0}, {"date": "2021-07-21", "close": 1.098426065, "volume": 601073.0}, {"date": "2021-07-22", "close": 1.107109275, "volume": 3209991.0}, {"date": "2021-07-23", "close": 1.159208535, "volume": 1276349.0}, {"date": "2021-07-26", "close": 1.14618372, "volume": 363464.0}, {"date": "2021-07-27", "close": 1.124475695, "volume": 661685.0}, {"date": "2021-07-28", "close": 1.107109275, "volume": 492197.0}, {"date": "2021-07-29", "close": 1.098426065, "volume": 268068.0}, {"date": "2021-07-30", "close": 1.08540125, "volume": 295546.0}, {"date": "2021-08-02", "close": 1.08540125, "volume": 493994.0}, {"date": "2021-08-03", "close": 1.11145088, "volume": 908538.0}, {"date": "2021-08-04", "close": 1.09408446, "volume": 547281.0}, {"date": "2021-08-05", "close": 1.089742855, "volume": 482674.0}, {"date": "2021-08-06", "close": 1.08540125, "volume": 580883.0}, {"date": "2021-08-09", "close": 1.07671804, "volume": 1023287.0}, {"date": "2021-08-10", "close": 1.07671804, "volume": 1065594.0}, {"date": "2021-08-11", "close": 1.08540125, "volume": 528444.0}, {"date": "2021-08-12", "close": 1.098426065, "volume": 431912.0}, {"date": "2021-08-13", "close": 1.11145088, "volume": 847895.0}, {"date": "2021-08-16", "close": 1.150525325, "volume": 1229591.0}, {"date": "2021-08-17", "close": 1.1288173, "volume": 641006.0}, {"date": "2021-08-18", "close": 1.08540125, "volume": 1306556.0}, {"date": "2021-08-19", "close": 1.08540125, "volume": 731941.0}, {"date": "2021-08-20", "close": 1.11145088, "volume": 2779813.0}, {"date": "2021-08-23", "close": 1.133158905, "volume": 574047.0}, {"date": "2021-08-24", "close": 1.2156494, "volume": 1711711.0}, {"date": "2021-08-25", "close": 1.22433261, "volume": 1034977.0}, {"date": "2021-08-26", "close": 1.26774866, "volume": 1004871.0}, {"date": "2021-08-27", "close": 1.23301582, "volume": 501316.0}, {"date": "2021-08-30", "close": 1.2156494, "volume": 880818.0}, {"date": "2021-08-31", "close": 1.13750051, "volume": 777938.0}, {"date": "2021-09-01", "close": 1.1288173, "volume": 803041.0}, {"date": "2021-09-02", "close": 1.141842115, "volume": 221914.0}, {"date": "2021-09-03", "close": 1.141842115, "volume": 512411.0}, {"date": "2021-09-06", "close": 1.202624585, "volume": 552653.0}, {"date": "2021-09-07", "close": 1.246040635, "volume": 857006.0}, {"date": "2021-09-08", "close": 1.25906545, "volume": 529427.0}, {"date": "2021-09-09", "close": 1.176574955, "volume": 509571.0}, {"date": "2021-09-10", "close": 1.211307795, "volume": 447295.0}, {"date": "2021-09-13", "close": 1.18091656, "volume": 131829.0}, {"date": "2021-09-14", "close": 1.176574955, "volume": 215917.0}, {"date": "2021-09-15", "close": 1.17223335, "volume": 906075.0}, {"date": "2021-09-16", "close": 1.16355014, "volume": 186180.0}, {"date": "2021-09-17", "close": 1.09408446, "volume": 993615.0}, {"date": "2021-09-20", "close": 1.107109275, "volume": 575979.0}, {"date": "2021-09-21", "close": 1.081059645, "volume": 1255993.0}, {"date": "2021-09-22", "close": 1.098426065, "volume": 1090159.0}, {"date": "2021-09-23", "close": 1.17223335, "volume": 447232.0}, {"date": "2021-09-24", "close": 1.185258165, "volume": 466080.0}, {"date": "2021-09-27", "close": 1.150525325, "volume": 138832.0}, {"date": "2021-09-28", "close": 1.167891745, "volume": 334064.0}, {"date": "2021-09-29", "close": 1.17223335, "volume": 456469.0}, {"date": "2021-09-30", "close": 1.15486693, "volume": 165460.0}, {"date": "2021-10-01", "close": 1.176574955, "volume": 193897.0}, {"date": "2021-10-04", "close": 1.17223335, "volume": 111105.0}, {"date": "2021-10-05", "close": 1.1288173, "volume": 273424.0}, {"date": "2021-10-06", "close": 1.13750051, "volume": 440164.0}, {"date": "2021-10-07", "close": 1.1288173, "volume": 226261.0}, {"date": "2021-10-08", "close": 1.1288173, "volume": 471744.0}, {"date": "2021-10-11", "close": 1.115792485, "volume": 455836.0}, {"date": "2021-10-12", "close": 1.10276767, "volume": 442882.0}, {"date": "2021-10-13", "close": 1.11145088, "volume": 335907.0}, {"date": "2021-10-14", "close": 1.115792485, "volume": 1927666.0}, {"date": "2021-10-15", "close": 1.124475695, "volume": 239215.0}, {"date": "2021-10-18", "close": 1.10276767, "volume": 186466.0}, {"date": "2021-10-19", "close": 1.11145088, "volume": 143433.0}, {"date": "2021-10-20", "close": 1.10276767, "volume": 380826.0}, {"date": "2021-10-21", "close": 1.10276767, "volume": 283776.0}, {"date": "2021-10-22", "close": 1.11145088, "volume": 206881.0}, {"date": "2021-10-25", "close": 1.107109275, "volume": 290258.0}, {"date": "2021-10-26", "close": 1.107109275, "volume": 250661.0}, {"date": "2021-10-27", "close": 1.09408446, "volume": 210980.0}, {"date": "2021-10-28", "close": 1.107109275, "volume": 374701.0}, {"date": "2021-10-29", "close": 1.11145088, "volume": 318441.0}, {"date": "2021-11-01", "close": 1.08540125, "volume": 484733.0}, {"date": "2021-11-02", "close": 1.09408446, "volume": 291307.0}, {"date": "2021-11-03", "close": 1.07671804, "volume": 189690.0}, {"date": "2021-11-04", "close": 1.1288173, "volume": 593784.0}, {"date": "2021-11-05", "close": 1.08540125, "volume": 183765.0}, {"date": "2021-11-08", "close": 1.09408446, "volume": 288011.0}, {"date": "2021-11-09", "close": 1.10276767, "volume": 348178.0}, {"date": "2021-11-10", "close": 1.081059645, "volume": 251377.0}, {"date": "2021-11-11", "close": 1.05066841, "volume": 488626.0}, {"date": "2021-11-12", "close": 1.05935162, "volume": 442156.0}, {"date": "2021-11-15", "close": 1.07671804, "volume": 254193.0}, {"date": "2021-11-16", "close": 1.07671804, "volume": 195002.0}, {"date": "2021-11-17", "close": 1.055010015, "volume": 331433.0}, {"date": "2021-11-18", "close": 1.07671804, "volume": 210538.0}, {"date": "2021-11-19", "close": 1.05066841, "volume": 117743.0}, {"date": "2021-11-22", "close": 1.0419852, "volume": 417295.0}, {"date": "2021-11-23", "close": 1.028960385, "volume": 434563.0}, {"date": "2021-11-24", "close": 1.037643595, "volume": 220804.0}, {"date": "2021-11-25", "close": 1.0419852, "volume": 221468.0}, {"date": "2021-11-26", "close": 1.05066841, "volume": 537018.0}, {"date": "2021-11-29", "close": 1.055010015, "volume": 171634.0}, {"date": "2021-11-30", "close": 1.037643595, "volume": 326855.0}, {"date": "2021-12-01", "close": 0.99856915, "volume": 542101.0}, {"date": "2021-12-02", "close": 0.959494705, "volume": 679464.0}, {"date": "2021-12-03", "close": 0.959494705, "volume": 756888.0}, {"date": "2021-12-06", "close": 0.950811495, "volume": 824350.0}, {"date": "2021-12-07", "close": 0.99856915, "volume": 302139.0}, {"date": "2021-12-08", "close": 1.00725236, "volume": 370270.0}, {"date": "2021-12-09", "close": 1.081059645, "volume": 1864390.0}, {"date": "2021-12-10", "close": 1.133158905, "volume": 988671.0}, {"date": "2021-12-13", "close": 1.081059645, "volume": 194742.0}, {"date": "2021-12-14", "close": 1.107109275, "volume": 216597.0}, {"date": "2021-12-15", "close": 1.05066841, "volume": 399158.0}, {"date": "2021-12-16", "close": 1.063693225, "volume": 116983.0}, {"date": "2021-12-17", "close": 1.124475695, "volume": 474179.0}, {"date": "2021-12-20", "close": 1.107109275, "volume": 349433.0}, {"date": "2021-12-21", "close": 1.10276767, "volume": 248151.0}, {"date": "2021-12-22", "close": 1.11145088, "volume": 237659.0}, {"date": "2021-12-23", "close": 1.124475695, "volume": 423723.0}, {"date": "2021-12-24", "close": 1.150525325, "volume": 349440.0}, {"date": "2021-12-29", "close": 1.150525325, "volume": 224363.0}, {"date": "2021-12-30", "close": 1.18091656, "volume": 288667.0}, {"date": "2021-12-31", "close": 1.124475695, "volume": 136898.0}, {"date": "2022-01-04", "close": 1.167891745, "volume": 346836.0}, {"date": "2022-01-05", "close": 1.11145088, "volume": 270216.0}, {"date": "2022-01-06", "close": 1.115792485, "volume": 179046.0}, {"date": "2022-01-07", "close": 1.11145088, "volume": 116348.0}, {"date": "2022-01-10", "close": 1.1288173, "volume": 144918.0}, {"date": "2022-01-11", "close": 1.11145088, "volume": 110453.0}, {"date": "2022-01-12", "close": 1.1288173, "volume": 106264.0}, {"date": "2022-01-13", "close": 1.12013409, "volume": 265237.0}, {"date": "2022-01-14", "close": 1.09408446, "volume": 190743.0}, {"date": "2022-01-17", "close": 1.11145088, "volume": 80782.0}, {"date": "2022-01-18", "close": 1.10276767, "volume": 257704.0}, {"date": "2022-01-19", "close": 1.098426065, "volume": 212052.0}, {"date": "2022-01-20", "close": 1.1288173, "volume": 132749.0}, {"date": "2022-01-21", "close": 1.09408446, "volume": 177438.0}, {"date": "2022-01-24", "close": 1.063693225, "volume": 527014.0}, {"date": "2022-01-25", "close": 1.055010015, "volume": 531503.0}, {"date": "2022-01-27", "close": 1.02461878, "volume": 887589.0}, {"date": "2022-01-28", "close": 0.976861125, "volume": 1431493.0}, {"date": "2022-01-31", "close": 0.98988594, "volume": 299617.0}, {"date": "2022-02-01", "close": 0.99856915, "volume": 236181.0}, {"date": "2022-02-02", "close": 0.98120273, "volume": 249407.0}, {"date": "2022-02-03", "close": 0.92042026, "volume": 759633.0}, {"date": "2022-02-04", "close": 0.933445075, "volume": 498164.0}, {"date": "2022-02-07", "close": 0.93778668, "volume": 266955.0}, {"date": "2022-02-08", "close": 0.96383631, "volume": 521509.0}, {"date": "2022-02-09", "close": 1.00725236, "volume": 397529.0}, {"date": "2022-02-10", "close": 0.99856915, "volume": 222730.0}, {"date": "2022-02-11", "close": 0.959494705, "volume": 809365.0}, {"date": "2022-02-14", "close": 0.916078655, "volume": 978399.0}, {"date": "2022-02-15", "close": 0.89437063, "volume": 629437.0}, {"date": "2022-02-16", "close": 0.90305384, "volume": 242942.0}, {"date": "2022-02-17", "close": 0.89437063, "volume": 754032.0}, {"date": "2022-02-18", "close": 0.91173705, "volume": 540446.0}, {"date": "2022-02-21", "close": 0.91173705, "volume": 721830.0}, {"date": "2022-02-22", "close": 0.890029025, "volume": 561464.0}, {"date": "2022-02-23", "close": 0.890029025, "volume": 210906.0}, {"date": "2022-02-24", "close": 0.85095458, "volume": 1219366.0}, {"date": "2022-02-25", "close": 0.890029025, "volume": 367342.0}, {"date": "2022-02-28", "close": 0.846612975, "volume": 750850.0}, {"date": "2022-03-01", "close": 0.916078655, "volume": 1151044.0}, {"date": "2022-03-02", "close": 0.868321, "volume": 217640.0}, {"date": "2022-03-03", "close": 0.84227137, "volume": 2009017.0}, {"date": "2022-03-04", "close": 0.79017211, "volume": 927850.0}, {"date": "2022-03-07", "close": 0.73807285, "volume": 1112921.0}, {"date": "2022-03-08", "close": 0.698998405, "volume": 1137979.0}, {"date": "2022-03-09", "close": 0.72938964, "volume": 2061999.0}, {"date": "2022-03-10", "close": 0.71202322, "volume": 911229.0}, {"date": "2022-03-11", "close": 0.72938964, "volume": 411705.0}, {"date": "2022-03-14", "close": 0.72070643, "volume": 744184.0}, {"date": "2022-03-15", "close": 0.733731245, "volume": 1333596.0}, {"date": "2022-03-16", "close": 0.725048035, "volume": 487049.0}, {"date": "2022-03-17", "close": 0.742414455, "volume": 763073.0}, {"date": "2022-03-18", "close": 0.820563345, "volume": 9964560.0}, {"date": "2022-03-21", "close": 0.863979395, "volume": 1503537.0}, {"date": "2022-03-22", "close": 0.846612975, "volume": 577570.0}, {"date": "2022-03-23", "close": 0.855296185, "volume": 421640.0}, {"date": "2022-03-24", "close": 0.933445075, "volume": 1174676.0}, {"date": "2022-03-25", "close": 0.985544335, "volume": 1321056.0}, {"date": "2022-03-28", "close": 0.916078655, "volume": 292455.0}, {"date": "2022-03-29", "close": 0.96383631, "volume": 338079.0}, {"date": "2022-03-30", "close": 0.950811495, "volume": 174849.0}, {"date": "2022-03-31", "close": 0.994227545, "volume": 179036.0}, {"date": "2022-04-01", "close": 0.924761865, "volume": 269360.0}, {"date": "2022-04-04", "close": 0.91173705, "volume": 253762.0}, {"date": "2022-04-05", "close": 0.93778668, "volume": 270514.0}, {"date": "2022-04-06", "close": 0.92910347, "volume": 183338.0}, {"date": "2022-04-07", "close": 0.890029025, "volume": 425791.0}, {"date": "2022-04-08", "close": 0.863979395, "volume": 350405.0}, {"date": "2022-04-11", "close": 0.87700421, "volume": 84636.0}, {"date": "2022-04-12", "close": 0.84227137, "volume": 210412.0}, {"date": "2022-04-13", "close": 0.829246555, "volume": 140385.0}, {"date": "2022-04-14", "close": 0.88568742, "volume": 324154.0}, {"date": "2022-04-19", "close": 0.872662605, "volume": 314976.0}, {"date": "2022-04-20", "close": 0.890029025, "volume": 488253.0}, {"date": "2022-04-21", "close": 0.868321, "volume": 272238.0}, {"date": "2022-04-22", "close": 0.855296185, "volume": 281161.0}, {"date": "2022-04-26", "close": 0.855296185, "volume": 459426.0}, {"date": "2022-04-27", "close": 0.85095458, "volume": 339136.0}, {"date": "2022-04-28", "close": 0.829246555, "volume": 113382.0}, {"date": "2022-04-29", "close": 0.881345815, "volume": 812284.0}, {"date": "2022-05-02", "close": 0.898712235, "volume": 153114.0}, {"date": "2022-05-03", "close": 0.898712235, "volume": 169844.0}, {"date": "2022-05-04", "close": 0.88568742, "volume": 207385.0}, {"date": "2022-05-05", "close": 0.87700421, "volume": 61702.0}, {"date": "2022-05-06", "close": 0.88568742, "volume": 124726.0}, {"date": "2022-05-09", "close": 0.90305384, "volume": 1063052.0}, {"date": "2022-05-10", "close": 0.92042026, "volume": 370453.0}, {"date": "2022-05-11", "close": 1.046326805, "volume": 1036656.0}, {"date": "2022-05-12", "close": 0.994227545, "volume": 334268.0}, {"date": "2022-05-13", "close": 1.02461878, "volume": 280548.0}, {"date": "2022-05-16", "close": 1.03330199, "volume": 286360.0}, {"date": "2022-05-17", "close": 1.12013409, "volume": 425883.0}, {"date": "2022-05-18", "close": 1.159208535, "volume": 327092.0}, {"date": "2022-05-19", "close": 1.193941375, "volume": 236360.0}, {"date": "2022-05-20", "close": 1.18959977, "volume": 1415333.0}, {"date": "2022-05-23", "close": 1.16355014, "volume": 186877.0}, {"date": "2022-05-24", "close": 1.17223335, "volume": 320998.0}, {"date": "2022-05-25", "close": 1.10276767, "volume": 221200.0}, {"date": "2022-05-26", "close": 1.141842115, "volume": 530166.0}, {"date": "2022-05-27", "close": 1.159208535, "volume": 457899.0}, {"date": "2022-05-30", "close": 1.18959977, "volume": 475087.0}, {"date": "2022-05-31", "close": 1.185258165, "volume": 164482.0}, {"date": "2022-06-01", "close": 1.1288173, "volume": 169579.0}, {"date": "2022-06-02", "close": 1.150525325, "volume": 84428.0}, {"date": "2022-06-03", "close": 1.17223335, "volume": 152565.0}, {"date": "2022-06-06", "close": 1.08540125, "volume": 160624.0}, {"date": "2022-06-07", "close": 1.055010015, "volume": 159697.0}, {"date": "2022-06-08", "close": 1.02461878, "volume": 410954.0}, {"date": "2022-06-09", "close": 1.00725236, "volume": 245496.0}, {"date": "2022-06-10", "close": 0.9551531, "volume": 69737.0}, {"date": "2022-06-14", "close": 0.924761865, "volume": 187719.0}, {"date": "2022-06-15", "close": 0.98120273, "volume": 109237.0}, {"date": "2022-06-16", "close": 0.92042026, "volume": 277281.0}, {"date": "2022-06-17", "close": 0.90305384, "volume": 673907.0}, {"date": "2022-06-20", "close": 0.87700421, "volume": 84032.0}, {"date": "2022-06-21", "close": 0.93778668, "volume": 178754.0}, {"date": "2022-06-22", "close": 0.88568742, "volume": 175921.0}, {"date": "2022-06-23", "close": 0.87700421, "volume": 119983.0}, {"date": "2022-06-24", "close": 0.98120273, "volume": 337576.0}, {"date": "2022-06-27", "close": 0.976861125, "volume": 175583.0}, {"date": "2022-06-28", "close": 1.02461878, "volume": 582197.0}, {"date": "2022-06-29", "close": 0.97251952, "volume": 383084.0}, {"date": "2022-06-30", "close": 0.9551531, "volume": 193713.0}, {"date": "2022-07-01", "close": 1.037643595, "volume": 266773.0}, {"date": "2022-07-04", "close": 1.01593557, "volume": 987522.0}, {"date": "2022-07-05", "close": 1.01593557, "volume": 34850.0}, {"date": "2022-07-06", "close": 1.002910755, "volume": 227930.0}, {"date": "2022-07-07", "close": 1.01593557, "volume": 136334.0}, {"date": "2022-07-08", "close": 0.994227545, "volume": 199402.0}, {"date": "2022-07-11", "close": 0.98120273, "volume": 105141.0}, {"date": "2022-07-12", "close": 0.99856915, "volume": 182887.0}, {"date": "2022-07-13", "close": 0.98120273, "volume": 125488.0}, {"date": "2022-07-14", "close": 0.98988594, "volume": 511185.0}, {"date": "2022-07-15", "close": 0.98988594, "volume": 121784.0}, {"date": "2022-07-18", "close": 0.985544335, "volume": 88784.0}, {"date": "2022-07-19", "close": 1.02461878, "volume": 258235.0}, {"date": "2022-07-20", "close": 1.05066841, "volume": 251083.0}, {"date": "2022-07-21", "close": 1.089742855, "volume": 178914.0}, {"date": "2022-07-22", "close": 1.09408446, "volume": 137565.0}, {"date": "2022-07-25", "close": 1.09408446, "volume": 92391.0}, {"date": "2022-07-26", "close": 1.10276767, "volume": 103266.0}, {"date": "2022-07-27", "close": 1.098426065, "volume": 102327.0}, {"date": "2022-07-28", "close": 1.09408446, "volume": 239063.0}, {"date": "2022-07-29", "close": 1.115792485, "volume": 108557.0}, {"date": "2022-08-01", "close": 1.13750051, "volume": 153114.0}, {"date": "2022-08-02", "close": 1.13750051, "volume": 169402.0}, {"date": "2022-08-03", "close": 1.159208535, "volume": 86693.0}, {"date": "2022-08-04", "close": 1.15486693, "volume": 134469.0}, {"date": "2022-08-05", "close": 1.14618372, "volume": 60588.0}, {"date": "2022-08-08", "close": 1.18091656, "volume": 141098.0}, {"date": "2022-08-09", "close": 1.19828298, "volume": 141791.0}, {"date": "2022-08-10", "close": 1.20696619, "volume": 100853.0}, {"date": "2022-08-15", "close": 1.09408446, "volume": 2597023.0}, {"date": "2022-08-16", "close": 1.08540125, "volume": 466260.0}, {"date": "2022-08-17", "close": 1.107109275, "volume": 226141.0}, {"date": "2022-08-18", "close": 1.08540125, "volume": 333023.0}, {"date": "2022-08-19", "close": 1.08540125, "volume": 110335.0}, {"date": "2022-08-22", "close": 1.081059645, "volume": 46668.0}, {"date": "2022-08-23", "close": 1.0419852, "volume": 239962.0}, {"date": "2022-08-24", "close": 1.037643595, "volume": 1475119.0}, {"date": "2022-08-25", "close": 1.01593557, "volume": 1259761.0}, {"date": "2022-08-26", "close": 0.99856915, "volume": 749954.0}, {"date": "2022-08-29", "close": 0.985544335, "volume": 357780.0}, {"date": "2022-08-30", "close": 0.97251952, "volume": 283797.0}, {"date": "2022-08-31", "close": 0.98988594, "volume": 309350.0}, {"date": "2022-09-01", "close": 0.976861125, "volume": 747813.0}, {"date": "2022-09-02", "close": 0.976861125, "volume": 649673.0}, {"date": "2022-09-05", "close": 0.98120273, "volume": 338209.0}, {"date": "2022-09-06", "close": 0.98120273, "volume": 803257.0}, {"date": "2022-09-07", "close": 0.985544335, "volume": 490083.0}, {"date": "2022-09-08", "close": 0.97251952, "volume": 192884.0}, {"date": "2022-09-09", "close": 0.976861125, "volume": 325433.0}, {"date": "2022-09-12", "close": 0.97251952, "volume": 171097.0}, {"date": "2022-09-13", "close": 0.98120273, "volume": 97615.0}, {"date": "2022-09-14", "close": 0.985544335, "volume": 877810.0}, {"date": "2022-09-15", "close": 0.994227545, "volume": 173434.0}, {"date": "2022-09-16", "close": 1.002910755, "volume": 185851.0}, {"date": "2022-09-19", "close": 0.994227545, "volume": 405321.0}, {"date": "2022-09-20", "close": 0.99856915, "volume": 341023.0}, {"date": "2022-09-21", "close": 0.98988594, "volume": 21826.0}, {"date": "2022-09-23", "close": 0.985544335, "volume": 188952.0}, {"date": "2022-09-26", "close": 0.97251952, "volume": 101663.0}, {"date": "2022-09-27", "close": 0.97251952, "volume": 216848.0}, {"date": "2022-09-28", "close": 0.97251952, "volume": 279169.0}, {"date": "2022-09-29", "close": 0.98120273, "volume": 805029.0}, {"date": "2022-09-30", "close": 1.01593557, "volume": 738476.0}, {"date": "2022-10-03", "close": 0.98120273, "volume": 115002.0}, {"date": "2022-10-04", "close": 0.98120273, "volume": 1581961.0}, {"date": "2022-10-05", "close": 0.950811495, "volume": 4049954.0}, {"date": "2022-10-06", "close": 0.924761865, "volume": 496227.0}, {"date": "2022-10-07", "close": 0.933445075, "volume": 3614247.0}, {"date": "2022-10-10", "close": 0.89437063, "volume": 415835.0}, {"date": "2022-10-11", "close": 0.88568742, "volume": 273014.0}, {"date": "2022-10-12", "close": 0.85963779, "volume": 415314.0}, {"date": "2022-10-13", "close": 0.846612975, "volume": 107579.0}, {"date": "2022-10-14", "close": 0.881345815, "volume": 81196.0}, {"date": "2022-10-17", "close": 0.88568742, "volume": 126483.0}, {"date": "2022-10-18", "close": 0.87700421, "volume": 357214.0}, {"date": "2022-10-19", "close": 0.863979395, "volume": 267932.0}, {"date": "2022-10-20", "close": 0.82490495, "volume": 4608237.0}, {"date": "2022-10-21", "close": 0.855296185, "volume": 1408260.0}, {"date": "2022-10-24", "close": 0.868321, "volume": 386037.0}, {"date": "2022-10-25", "close": 0.863979395, "volume": 1129581.0}, {"date": "2022-10-26", "close": 0.84227137, "volume": 146625.0}, {"date": "2022-10-27", "close": 0.85963779, "volume": 3070081.0}, {"date": "2022-10-28", "close": 0.85963779, "volume": 165893.0}, {"date": "2022-10-31", "close": 0.84227137, "volume": 503272.0}, {"date": "2022-11-01", "close": 0.868321, "volume": 1620060.0}, {"date": "2022-11-02", "close": 0.863979395, "volume": 66469.0}, {"date": "2022-11-03", "close": 0.855296185, "volume": 60510.0}, {"date": "2022-11-04", "close": 0.83358816, "volume": 134598.0}, {"date": "2022-11-07", "close": 0.81622174, "volume": 171215.0}, {"date": "2022-11-08", "close": 0.829246555, "volume": 106617.0}, {"date": "2022-11-09", "close": 0.85963779, "volume": 30780.0}, {"date": "2022-11-10", "close": 0.83358816, "volume": 36849.0}, {"date": "2022-11-11", "close": 0.85095458, "volume": 263005.0}, {"date": "2022-11-14", "close": 0.83358816, "volume": 48065.0}, {"date": "2022-11-15", "close": 0.84227137, "volume": 90130.0}, {"date": "2022-11-16", "close": 0.863979395, "volume": 182381.0}, {"date": "2022-11-17", "close": 0.855296185, "volume": 223410.0}, {"date": "2022-11-18", "close": 0.84227137, "volume": 98830.0}, {"date": "2022-11-21", "close": 0.85963779, "volume": 635319.0}, {"date": "2022-11-22", "close": 0.84227137, "volume": 697885.0}, {"date": "2022-11-23", "close": 0.829246555, "volume": 631341.0}, {"date": "2022-11-24", "close": 0.84227137, "volume": 1479688.0}, {"date": "2022-11-25", "close": 0.83358816, "volume": 292007.0}, {"date": "2022-11-28", "close": 0.83358816, "volume": 214291.0}, {"date": "2022-11-29", "close": 0.84227137, "volume": 117245.0}, {"date": "2022-11-30", "close": 0.83358816, "volume": 129334.0}, {"date": "2022-12-01", "close": 0.820563345, "volume": 109673.0}, {"date": "2022-12-02", "close": 0.820563345, "volume": 386915.0}, {"date": "2022-12-05", "close": 0.83358816, "volume": 1421594.0}, {"date": "2022-12-06", "close": 0.84227137, "volume": 759109.0}, {"date": "2022-12-07", "close": 0.811880135, "volume": 468792.0}, {"date": "2022-12-08", "close": 0.80753853, "volume": 336605.0}, {"date": "2022-12-09", "close": 0.79885532, "volume": 318637.0}, {"date": "2022-12-12", "close": 0.82490495, "volume": 254971.0}, {"date": "2022-12-13", "close": 0.820563345, "volume": 263705.0}, {"date": "2022-12-14", "close": 0.80753853, "volume": 76191.0}, {"date": "2022-12-15", "close": 0.79885532, "volume": 272335.0}, {"date": "2022-12-16", "close": 0.777147295, "volume": 6158831.0}, {"date": "2022-12-19", "close": 0.76412248, "volume": 542715.0}, {"date": "2022-12-20", "close": 0.76412248, "volume": 1424929.0}, {"date": "2022-12-21", "close": 0.81622174, "volume": 406186.0}, {"date": "2022-12-22", "close": 0.803196925, "volume": 95427.0}, {"date": "2022-12-23", "close": 0.79017211, "volume": 90579.0}, {"date": "2022-12-28", "close": 0.7814889, "volume": 221974.0}, {"date": "2022-12-29", "close": 0.76412248, "volume": 253304.0}, {"date": "2022-12-30", "close": 0.794513715, "volume": 308783.0}, {"date": "2023-01-03", "close": 0.785830505, "volume": 131968.0}, {"date": "2023-01-04", "close": 0.7814889, "volume": 214675.0}, {"date": "2023-01-05", "close": 0.777147295, "volume": 75165.0}, {"date": "2023-01-06", "close": 0.76412248, "volume": 122103.0}, {"date": "2023-01-09", "close": 0.77280569, "volume": 97087.0}, {"date": "2023-01-10", "close": 0.76412248, "volume": 51775.0}, {"date": "2023-01-11", "close": 0.7814889, "volume": 223451.0}, {"date": "2023-01-12", "close": 0.7814889, "volume": 117201.0}, {"date": "2023-01-13", "close": 0.7814889, "volume": 255356.0}, {"date": "2023-01-16", "close": 0.7814889, "volume": 187415.0}, {"date": "2023-01-17", "close": 0.77280569, "volume": 59466.0}, {"date": "2023-01-18", "close": 0.76412248, "volume": 90249.0}, {"date": "2023-01-19", "close": 0.7814889, "volume": 72070.0}, {"date": "2023-01-20", "close": 0.77280569, "volume": 349857.0}, {"date": "2023-01-23", "close": 0.7814889, "volume": 237265.0}, {"date": "2023-01-24", "close": 0.7814889, "volume": 169686.0}, {"date": "2023-01-25", "close": 0.785830505, "volume": 471758.0}, {"date": "2023-01-27", "close": 0.811880135, "volume": 236179.0}, {"date": "2023-01-30", "close": 0.82490495, "volume": 302989.0}, {"date": "2023-01-31", "close": 0.82490495, "volume": 165768.0}, {"date": "2023-02-01", "close": 0.82490495, "volume": 198751.0}, {"date": "2023-02-02", "close": 0.855296185, "volume": 233320.0}, {"date": "2023-02-03", "close": 0.87700421, "volume": 461537.0}, {"date": "2023-02-06", "close": 0.863979395, "volume": 226519.0}, {"date": "2023-02-07", "close": 0.83358816, "volume": 193987.0}, {"date": "2023-02-08", "close": 0.855296185, "volume": 590829.0}, {"date": "2023-02-09", "close": 0.820563345, "volume": 633154.0}, {"date": "2023-02-10", "close": 0.855296185, "volume": 980878.0}, {"date": "2023-02-13", "close": 0.811880135, "volume": 198436.0}, {"date": "2023-02-14", "close": 0.785830505, "volume": 1781903.0}, {"date": "2023-02-15", "close": 0.7814889, "volume": 141538.0}, {"date": "2023-02-16", "close": 0.79885532, "volume": 168610.0}, {"date": "2023-02-17", "close": 0.777147295, "volume": 87973.0}, {"date": "2023-02-20", "close": 0.777147295, "volume": 28046.0}, {"date": "2023-02-21", "close": 0.79017211, "volume": 28607.0}, {"date": "2023-02-22", "close": 0.79885532, "volume": 185084.0}, {"date": "2023-02-23", "close": 0.7814889, "volume": 257783.0}, {"date": "2023-02-24", "close": 0.73807285, "volume": 838641.0}, {"date": "2023-02-27", "close": 0.72938964, "volume": 1839537.0}, {"date": "2023-02-28", "close": 0.725048035, "volume": 414537.0}, {"date": "2023-03-01", "close": 0.72938964, "volume": 214028.0}, {"date": "2023-03-02", "close": 0.733731245, "volume": 137624.0}, {"date": "2023-03-03", "close": 0.73807285, "volume": 151346.0}, {"date": "2023-03-06", "close": 0.733731245, "volume": 134609.0}, {"date": "2023-03-07", "close": 0.72938964, "volume": 75903.0}, {"date": "2023-03-08", "close": 0.72938964, "volume": 218712.0}, {"date": "2023-03-09", "close": 0.742414455, "volume": 104459.0}, {"date": "2023-03-10", "close": 0.75543927, "volume": 95529.0}, {"date": "2023-03-13", "close": 0.768464085, "volume": 211474.0}, {"date": "2023-03-14", "close": 0.74675606, "volume": 250509.0}, {"date": "2023-03-15", "close": 0.751097665, "volume": 90248.0}, {"date": "2023-03-16", "close": 0.75543927, "volume": 265554.0}, {"date": "2023-03-17", "close": 0.716364825, "volume": 166207.0}, {"date": "2023-03-20", "close": 0.6946568, "volume": 235109.0}, {"date": "2023-03-21", "close": 0.68597359, "volume": 193255.0}, {"date": "2023-03-22", "close": 0.68597359, "volume": 403996.0}, {"date": "2023-03-23", "close": 0.66860717, "volume": 147212.0}, {"date": "2023-03-24", "close": 0.68597359, "volume": 120559.0}, {"date": "2023-03-27", "close": 0.664265565, "volume": 90782.0}, {"date": "2023-03-28", "close": 0.655582355, "volume": 56359.0}, {"date": "2023-03-29", "close": 0.638215935, "volume": 238003.0}, {"date": "2023-03-30", "close": 0.638215935, "volume": 618585.0}, {"date": "2023-03-31", "close": 0.63387433, "volume": 155523.0}, {"date": "2023-04-03", "close": 0.638215935, "volume": 175379.0}, {"date": "2023-04-04", "close": 0.64255754, "volume": 366817.0}, {"date": "2023-04-05", "close": 0.6078247, "volume": 421540.0}, {"date": "2023-04-06", "close": 0.64255754, "volume": 536277.0}, {"date": "2023-04-11", "close": 0.59914149, "volume": 300307.0}, {"date": "2023-04-12", "close": 0.57309186, "volume": 430983.0}, {"date": "2023-04-13", "close": 0.57309186, "volume": 325899.0}, {"date": "2023-04-14", "close": 0.586116675, "volume": 1327677.0}, {"date": "2023-04-17", "close": 0.586116675, "volume": 415738.0}, {"date": "2023-04-18", "close": 0.56440865, "volume": 470774.0}, {"date": "2023-04-19", "close": 0.59045828, "volume": 347324.0}, {"date": "2023-04-20", "close": 0.59045828, "volume": 407254.0}, {"date": "2023-04-21", "close": 0.59914149, "volume": 278989.0}, {"date": "2023-04-24", "close": 0.620849515, "volume": 983414.0}, {"date": "2023-04-26", "close": 0.638215935, "volume": 510671.0}, {"date": "2023-04-27", "close": 0.638215935, "volume": 148222.0}, {"date": "2023-04-28", "close": 0.61650791, "volume": 429717.0}, {"date": "2023-05-01", "close": 0.620849515, "volume": 734038.0}, {"date": "2023-05-02", "close": 0.603483095, "volume": 518971.0}, {"date": "2023-05-03", "close": 0.58177507, "volume": 645428.0}, {"date": "2023-05-04", "close": 0.594799885, "volume": 738680.0}, {"date": "2023-05-05", "close": 0.6078247, "volume": 641111.0}, {"date": "2023-05-08", "close": 0.6078247, "volume": 311991.0}, {"date": "2023-05-09", "close": 0.594799885, "volume": 499597.0}, {"date": "2023-05-10", "close": 0.59914149, "volume": 200790.0}, {"date": "2023-05-11", "close": 0.62519112, "volume": 620640.0}, {"date": "2023-05-12", "close": 0.594799885, "volume": 201548.0}, {"date": "2023-05-15", "close": 0.58177507, "volume": 1556284.0}, {"date": "2023-05-16", "close": 0.59914149, "volume": 401088.0}, {"date": "2023-05-17", "close": 0.54704223, "volume": 1365854.0}, {"date": "2023-05-18", "close": 0.59914149, "volume": 366180.0}, {"date": "2023-05-19", "close": 0.59045828, "volume": 174945.0}, {"date": "2023-05-22", "close": 0.58177507, "volume": 61098.0}, {"date": "2023-05-23", "close": 0.560067045, "volume": 550349.0}, {"date": "2023-05-24", "close": 0.568750255, "volume": 302653.0}, {"date": "2023-05-25", "close": 0.56440865, "volume": 120130.0}, {"date": "2023-05-26", "close": 0.551383835, "volume": 1030208.0}, {"date": "2023-05-29", "close": 0.53835902, "volume": 626491.0}, {"date": "2023-05-30", "close": 0.53835902, "volume": 179031.0}, {"date": "2023-05-31", "close": 0.51230939, "volume": 803676.0}, {"date": "2023-06-01", "close": 0.5209926, "volume": 2924774.0}, {"date": "2023-06-02", "close": 0.525334205, "volume": 291900.0}, {"date": "2023-06-05", "close": 0.50362618, "volume": 1034652.0}, {"date": "2023-06-06", "close": 0.507967785, "volume": 618006.0}, {"date": "2023-06-07", "close": 0.50362618, "volume": 94874.0}, {"date": "2023-06-08", "close": 0.499284575, "volume": 648427.0}, {"date": "2023-06-09", "close": 0.499284575, "volume": 618620.0}, {"date": "2023-06-13", "close": 0.499284575, "volume": 128674.0}, {"date": "2023-06-14", "close": 0.48625976, "volume": 331463.0}, {"date": "2023-06-15", "close": 0.48625976, "volume": 120147.0}, {"date": "2023-06-16", "close": 0.48625976, "volume": 5421955.0}, {"date": "2023-06-19", "close": 0.48625976, "volume": 988305.0}, {"date": "2023-06-20", "close": 0.47757655, "volume": 595910.0}, {"date": "2023-06-21", "close": 0.47757655, "volume": 2144155.0}, {"date": "2023-06-22", "close": 0.473234945, "volume": 348576.0}, {"date": "2023-06-23", "close": 0.464551735, "volume": 259366.0}, {"date": "2023-06-26", "close": 0.46889334, "volume": 1114850.0}, {"date": "2023-06-27", "close": 0.464551735, "volume": 160752.0}, {"date": "2023-06-28", "close": 0.46021013, "volume": 1626487.0}, {"date": "2023-06-29", "close": 0.46889334, "volume": 848958.0}, {"date": "2023-06-30", "close": 0.47757655, "volume": 952467.0}, {"date": "2023-07-03", "close": 0.481918155, "volume": 262587.0}, {"date": "2023-07-04", "close": 0.55572544, "volume": 513008.0}, {"date": "2023-07-05", "close": 0.534017415, "volume": 350734.0}, {"date": "2023-07-06", "close": 0.499284575, "volume": 75629.0}, {"date": "2023-07-07", "close": 0.49494297, "volume": 193303.0}, {"date": "2023-07-10", "close": 0.48625976, "volume": 169494.0}, {"date": "2023-07-11", "close": 0.499284575, "volume": 124664.0}, {"date": "2023-07-12", "close": 0.50362618, "volume": 279348.0}, {"date": "2023-07-13", "close": 0.51230939, "volume": 1269402.0}, {"date": "2023-07-14", "close": 0.525334205, "volume": 263852.0}, {"date": "2023-07-17", "close": 0.516650995, "volume": 252233.0}, {"date": "2023-07-18", "close": 0.50362618, "volume": 68628.0}, {"date": "2023-07-19", "close": 0.49494297, "volume": 148541.0}, {"date": "2023-07-20", "close": 0.490601365, "volume": 113379.0}, {"date": "2023-07-21", "close": 0.490601365, "volume": 517025.0}, {"date": "2023-07-24", "close": 0.50362618, "volume": 728894.0}, {"date": "2023-07-25", "close": 0.481918155, "volume": 313880.0}, {"date": "2023-07-26", "close": 0.48625976, "volume": 74545.0}, {"date": "2023-07-27", "close": 0.48625976, "volume": 385714.0}, {"date": "2023-07-28", "close": 0.50362618, "volume": 258269.0}, {"date": "2023-07-31", "close": 0.49494297, "volume": 900350.0}, {"date": "2023-08-01", "close": 0.516650995, "volume": 807813.0}, {"date": "2023-08-02", "close": 0.50362618, "volume": 130886.0}, {"date": "2023-08-03", "close": 0.51230939, "volume": 281573.0}, {"date": "2023-08-04", "close": 0.5209926, "volume": 130439.0}, {"date": "2023-08-07", "close": 0.516650995, "volume": 63006.0}, {"date": "2023-08-08", "close": 0.48625976, "volume": 189603.0}, {"date": "2023-08-09", "close": 0.46889334, "volume": 363458.0}, {"date": "2023-08-10", "close": 0.473234945, "volume": 365334.0}, {"date": "2023-08-11", "close": 0.473234945, "volume": 760607.0}, {"date": "2023-08-14", "close": 0.48625976, "volume": 74098.0}, {"date": "2023-08-15", "close": 0.48625976, "volume": 19329.0}, {"date": "2023-08-16", "close": 0.542700625, "volume": 544985.0}, {"date": "2023-08-17", "close": 0.51230939, "volume": 139875.0}, {"date": "2023-08-18", "close": 0.534017415, "volume": 101520.0}, {"date": "2023-08-21", "close": 0.499284575, "volume": 83650.0}, {"date": "2023-08-22", "close": 0.516650995, "volume": 156780.0}, {"date": "2023-08-23", "close": 0.5209926, "volume": 241032.0}, {"date": "2023-08-28", "close": 0.4098895, "volume": 1770709.0}, {"date": "2023-08-29", "close": 0.405284, "volume": 1872059.0}, {"date": "2023-08-30", "close": 0.386862, "volume": 1034435.0}, {"date": "2023-08-31", "close": 0.396073, "volume": 830976.0}, {"date": "2023-09-01", "close": 0.405284, "volume": 373688.0}, {"date": "2023-09-04", "close": 0.4006785, "volume": 403121.0}, {"date": "2023-09-05", "close": 0.396073, "volume": 389072.0}, {"date": "2023-09-06", "close": 0.396073, "volume": 1019724.0}, {"date": "2023-09-07", "close": 0.3914675, "volume": 2130604.0}, {"date": "2023-09-08", "close": 0.3822565, "volume": 94490.0}, {"date": "2023-09-11", "close": 0.386862, "volume": 837343.0}, {"date": "2023-09-12", "close": 0.396073, "volume": 383766.0}, {"date": "2023-09-13", "close": 0.3730455, "volume": 3541639.0}, {"date": "2023-09-14", "close": 0.3638345, "volume": 712556.0}, {"date": "2023-09-15", "close": 0.359229, "volume": 1238811.0}, {"date": "2023-09-18", "close": 0.340807, "volume": 1899657.0}, {"date": "2023-09-19", "close": 0.322385, "volume": 541978.0}, {"date": "2023-09-20", "close": 0.3269905, "volume": 662663.0}, {"date": "2023-09-21", "close": 0.3085685, "volume": 512277.0}, {"date": "2023-09-22", "close": 0.294752, "volume": 1734363.0}, {"date": "2023-09-25", "close": 0.294752, "volume": 297618.0}, {"date": "2023-09-26", "close": 0.3085685, "volume": 351092.0}, {"date": "2023-09-27", "close": 0.294752, "volume": 205817.0}, {"date": "2023-09-28", "close": 0.294752, "volume": 283012.0}, {"date": "2023-09-29", "close": 0.303963, "volume": 360760.0}, {"date": "2023-10-02", "close": 0.2901465, "volume": 144679.0}, {"date": "2023-10-03", "close": 0.294752, "volume": 1449015.0}, {"date": "2023-10-04", "close": 0.322385, "volume": 126839.0}, {"date": "2023-10-05", "close": 0.303963, "volume": 223125.0}, {"date": "2023-10-06", "close": 0.303963, "volume": 101784.0}, {"date": "2023-10-09", "close": 0.3085685, "volume": 113409.0}, {"date": "2023-10-10", "close": 0.322385, "volume": 116110.0}, {"date": "2023-10-11", "close": 0.331596, "volume": 242692.0}, {"date": "2023-10-12", "close": 0.3177795, "volume": 160707.0}, {"date": "2023-10-13", "close": 0.313174, "volume": 171580.0}, {"date": "2023-10-16", "close": 0.313174, "volume": 73828.0}, {"date": "2023-10-17", "close": 0.313174, "volume": 823046.0}, {"date": "2023-10-18", "close": 0.313174, "volume": 113459.0}, {"date": "2023-10-19", "close": 0.313174, "volume": 318716.0}, {"date": "2023-10-20", "close": 0.303963, "volume": 433652.0}, {"date": "2023-10-23", "close": 0.294752, "volume": 1203388.0}, {"date": "2023-10-24", "close": 0.2901465, "volume": 87225.0}, {"date": "2023-10-27", "close": 0.294752, "volume": 233744.0}, {"date": "2023-10-30", "close": 0.2993575, "volume": 346710.0}, {"date": "2023-10-31", "close": 0.303963, "volume": 146695.0}, {"date": "2023-11-01", "close": 0.303963, "volume": 761336.0}, {"date": "2023-11-02", "close": 0.294752, "volume": 249707.0}, {"date": "2023-11-03", "close": 0.3177795, "volume": 200920.0}, {"date": "2023-11-06", "close": 0.322385, "volume": 1532183.0}, {"date": "2023-11-07", "close": 0.303963, "volume": 426969.0}, {"date": "2023-11-08", "close": 0.294752, "volume": 497169.0}, {"date": "2023-11-09", "close": 0.2993575, "volume": 88102.0}, {"date": "2023-11-10", "close": 0.303963, "volume": 179281.0}, {"date": "2023-11-13", "close": 0.303963, "volume": 417930.0}, {"date": "2023-11-14", "close": 0.2993575, "volume": 182889.0}, {"date": "2023-11-15", "close": 0.303963, "volume": 223233.0}, {"date": "2023-11-16", "close": 0.3269905, "volume": 425421.0}, {"date": "2023-11-17", "close": 0.340807, "volume": 2296651.0}, {"date": "2023-11-20", "close": 0.331596, "volume": 683021.0}, {"date": "2023-11-21", "close": 0.340807, "volume": 376607.0}, {"date": "2023-11-22", "close": 0.340807, "volume": 223326.0}, {"date": "2023-11-23", "close": 0.3822565, "volume": 260103.0}, {"date": "2023-11-24", "close": 0.36844, "volume": 931416.0}, {"date": "2023-11-27", "close": 0.3638345, "volume": 249491.0}, {"date": "2023-11-28", "close": 0.396073, "volume": 355607.0}, {"date": "2023-11-29", "close": 0.386862, "volume": 357556.0}, {"date": "2023-11-30", "close": 0.4835775, "volume": 1153770.0}, {"date": "2023-12-01", "close": 0.451339, "volume": 603103.0}, {"date": "2023-12-04", "close": 0.451339, "volume": 395964.0}, {"date": "2023-12-05", "close": 0.4651555, "volume": 1269723.0}, {"date": "2023-12-06", "close": 0.46055, "volume": 315595.0}, {"date": "2023-12-07", "close": 0.4559445, "volume": 157111.0}, {"date": "2023-12-08", "close": 0.4559445, "volume": 79038.0}, {"date": "2023-12-11", "close": 0.442128, "volume": 1114677.0}, {"date": "2023-12-12", "close": 0.4098895, "volume": 528217.0}, {"date": "2023-12-13", "close": 0.405284, "volume": 293543.0}, {"date": "2023-12-14", "close": 0.442128, "volume": 279236.0}, {"date": "2023-12-15", "close": 0.4375225, "volume": 405666.0}, {"date": "2023-12-18", "close": 0.423706, "volume": 178514.0}, {"date": "2023-12-19", "close": 0.4098895, "volume": 419775.0}, {"date": "2023-12-20", "close": 0.4191005, "volume": 165604.0}, {"date": "2023-12-21", "close": 0.432917, "volume": 1104686.0}, {"date": "2023-12-22", "close": 0.4191005, "volume": 191465.0}, {"date": "2023-12-27", "close": 0.5480545, "volume": 1656664.0}, {"date": "2023-12-28", "close": 0.515816, "volume": 1325633.0}, {"date": "2023-12-29", "close": 0.525027, "volume": 866885.0}, {"date": "2024-01-02", "close": 0.5204215, "volume": 306575.0}, {"date": "2024-01-03", "close": 0.5388435, "volume": 127679.0}, {"date": "2024-01-04", "close": 0.5296325, "volume": 243347.0}, {"date": "2024-01-05", "close": 0.5664765, "volume": 1223904.0}, {"date": "2024-01-08", "close": 0.561871, "volume": 567754.0}, {"date": "2024-01-09", "close": 0.5388435, "volume": 281710.0}, {"date": "2024-01-10", "close": 0.506605, "volume": 487824.0}, {"date": "2024-01-11", "close": 0.506605, "volume": 180097.0}, {"date": "2024-01-12", "close": 0.488183, "volume": 187574.0}, {"date": "2024-01-15", "close": 0.469761, "volume": 129354.0}, {"date": "2024-01-16", "close": 0.4559445, "volume": 258794.0}, {"date": "2024-01-17", "close": 0.451339, "volume": 209541.0}, {"date": "2024-01-18", "close": 0.442128, "volume": 124716.0}, {"date": "2024-01-19", "close": 0.4651555, "volume": 2046943.0}, {"date": "2024-01-22", "close": 0.469761, "volume": 262679.0}, {"date": "2024-01-23", "close": 0.4651555, "volume": 239169.0}, {"date": "2024-01-24", "close": 0.46055, "volume": 163972.0}, {"date": "2024-01-25", "close": 0.451339, "volume": 266157.0}, {"date": "2024-01-29", "close": 0.442128, "volume": 220038.0}, {"date": "2024-01-30", "close": 0.4283115, "volume": 206224.0}, {"date": "2024-01-31", "close": 0.4375225, "volume": 1000080.0}, {"date": "2024-02-01", "close": 0.442128, "volume": 470293.0}, {"date": "2024-02-02", "close": 0.4835775, "volume": 321912.0}, {"date": "2024-02-05", "close": 0.5296325, "volume": 653407.0}, {"date": "2024-02-06", "close": 0.515816, "volume": 338507.0}, {"date": "2024-02-07", "close": 0.506605, "volume": 492797.0}, {"date": "2024-02-08", "close": 0.497394, "volume": 167241.0}, {"date": "2024-02-09", "close": 0.506605, "volume": 99557.0}, {"date": "2024-02-12", "close": 0.525027, "volume": 389821.0}, {"date": "2024-02-13", "close": 0.525027, "volume": 195224.0}, {"date": "2024-02-14", "close": 0.525027, "volume": 225023.0}, {"date": "2024-02-15", "close": 0.525027, "volume": 3872320.0}, {"date": "2024-02-16", "close": 0.5388435, "volume": 233286.0}, {"date": "2024-02-19", "close": 0.580293, "volume": 1024078.0}, {"date": "2024-02-20", "close": 0.5480545, "volume": 178721.0}, {"date": "2024-02-21", "close": 0.543449, "volume": 153764.0}, {"date": "2024-02-22", "close": 0.580293, "volume": 334897.0}, {"date": "2024-02-23", "close": 0.571082, "volume": 237895.0}, {"date": "2024-02-26", "close": 0.598715, "volume": 803063.0}, {"date": "2024-02-27", "close": 0.635559, "volume": 448281.0}, {"date": "2024-02-28", "close": 0.6493755, "volume": 759645.0}, {"date": "2024-02-29", "close": 0.589504, "volume": 1336200.0}, {"date": "2024-03-01", "close": 0.617137, "volume": 986525.0}, {"date": "2024-03-04", "close": 0.5848985, "volume": 538717.0}, {"date": "2024-03-05", "close": 0.5941095, "volume": 510872.0}, {"date": "2024-03-06", "close": 0.580293, "volume": 178201.0}, {"date": "2024-03-07", "close": 0.571082, "volume": 415150.0}, {"date": "2024-03-08", "close": 0.598715, "volume": 605572.0}, {"date": "2024-03-11", "close": 0.571082, "volume": 127252.0}, {"date": "2024-03-12", "close": 0.589504, "volume": 352285.0}, {"date": "2024-03-13", "close": 0.5756875, "volume": 144723.0}, {"date": "2024-03-14", "close": 0.5848985, "volume": 77874.0}, {"date": "2024-03-15", "close": 0.5664765, "volume": 306078.0}, {"date": "2024-03-18", "close": 0.580293, "volume": 92310.0}, {"date": "2024-03-19", "close": 0.571082, "volume": 149099.0}, {"date": "2024-03-20", "close": 0.5848985, "volume": 285182.0}, {"date": "2024-03-21", "close": 0.5756875, "volume": 134258.0}, {"date": "2024-03-22", "close": 0.6309535, "volume": 1834944.0}, {"date": "2024-03-25", "close": 0.6401645, "volume": 1255062.0}, {"date": "2024-03-26", "close": 0.653981, "volume": 631161.0}, {"date": "2024-03-27", "close": 0.681614, "volume": 3631608.0}, {"date": "2024-03-28", "close": 0.681614, "volume": 3271495.0}, {"date": "2024-04-02", "close": 0.690825, "volume": 1246522.0}, {"date": "2024-04-03", "close": 0.690825, "volume": 1002498.0}, {"date": "2024-04-04", "close": 0.6677975, "volume": 910787.0}, {"date": "2024-04-05", "close": 0.6770085, "volume": 2987512.0}, {"date": "2024-04-08", "close": 0.6862195, "volume": 1036244.0}, {"date": "2024-04-09", "close": 0.690825, "volume": 3959542.0}, {"date": "2024-04-10", "close": 0.6585865, "volume": 417764.0}, {"date": "2024-04-11", "close": 0.663192, "volume": 371258.0}, {"date": "2024-04-12", "close": 0.663192, "volume": 455942.0}, {"date": "2024-04-15", "close": 0.635559, "volume": 489646.0}, {"date": "2024-04-16", "close": 0.607926, "volume": 650755.0}, {"date": "2024-04-17", "close": 0.5941095, "volume": 224452.0}, {"date": "2024-04-18", "close": 0.580293, "volume": 2467107.0}, {"date": "2024-04-19", "close": 0.589504, "volume": 635290.0}, {"date": "2024-04-22", "close": 0.598715, "volume": 1101228.0}, {"date": "2024-04-23", "close": 0.6217425, "volume": 449519.0}, {"date": "2024-04-24", "close": 0.6217425, "volume": 678439.0}, {"date": "2024-04-26", "close": 0.5756875, "volume": 761044.0}, {"date": "2024-04-29", "close": 0.589504, "volume": 229875.0}, {"date": "2024-04-30", "close": 0.571082, "volume": 1171092.0}, {"date": "2024-05-01", "close": 0.571082, "volume": 394097.0}, {"date": "2024-05-02", "close": 0.561871, "volume": 508204.0}, {"date": "2024-05-03", "close": 0.5664765, "volume": 9254509.0}, {"date": "2024-05-06", "close": 0.598715, "volume": 1158313.0}, {"date": "2024-05-07", "close": 0.598715, "volume": 729225.0}, {"date": "2024-05-08", "close": 0.5756875, "volume": 110137.0}, {"date": "2024-05-09", "close": 0.5848985, "volume": 290295.0}, {"date": "2024-05-10", "close": 0.626348, "volume": 1357364.0}, {"date": "2024-05-13", "close": 0.6217425, "volume": 496873.0}, {"date": "2024-05-14", "close": 0.598715, "volume": 1023295.0}, {"date": "2024-05-15", "close": 0.617137, "volume": 453265.0}, {"date": "2024-05-16", "close": 0.617137, "volume": 294401.0}, {"date": "2024-05-17", "close": 0.580293, "volume": 606842.0}, {"date": "2024-05-20", "close": 0.5941095, "volume": 390918.0}, {"date": "2024-05-21", "close": 0.589504, "volume": 266963.0}, {"date": "2024-05-22", "close": 0.589504, "volume": 2125068.0}, {"date": "2024-05-23", "close": 0.589504, "volume": 156786.0}, {"date": "2024-05-24", "close": 0.589504, "volume": 124236.0}, {"date": "2024-05-27", "close": 0.5664765, "volume": 392008.0}, {"date": "2024-05-28", "close": 0.543449, "volume": 819150.0}, {"date": "2024-05-29", "close": 0.506605, "volume": 1328593.0}, {"date": "2024-05-30", "close": 0.488183, "volume": 2138206.0}, {"date": "2024-05-31", "close": 0.469761, "volume": 772692.0}, {"date": "2024-06-03", "close": 0.4743665, "volume": 358965.0}, {"date": "2024-06-04", "close": 0.451339, "volume": 613119.0}, {"date": "2024-06-05", "close": 0.478972, "volume": 593233.0}, {"date": "2024-06-06", "close": 0.4467335, "volume": 697950.0}, {"date": "2024-06-14", "close": 0.365, "volume": 5914152.0}, {"date": "2024-06-17", "close": 0.37, "volume": 2761755.0}, {"date": "2024-06-18", "close": 0.37, "volume": 960840.0}, {"date": "2024-06-19", "close": 0.37, "volume": 9885211.0}, {"date": "2024-06-20", "close": 0.36, "volume": 10766580.0}, {"date": "2024-06-21", "close": 0.355, "volume": 1796131.0}, {"date": "2024-06-24", "close": 0.345, "volume": 3240272.0}, {"date": "2024-06-25", "close": 0.345, "volume": 1164567.0}, {"date": "2024-06-26", "close": 0.36, "volume": 2100652.0}, {"date": "2024-06-27", "close": 0.36, "volume": 1732666.0}, {"date": "2024-06-28", "close": 0.35, "volume": 2624654.0}, {"date": "2024-07-01", "close": 0.345, "volume": 666437.0}, {"date": "2024-07-02", "close": 0.345, "volume": 2992966.0}, {"date": "2024-07-03", "close": 0.34, "volume": 814782.0}, {"date": "2024-07-04", "close": 0.34, "volume": 1205880.0}, {"date": "2024-07-05", "close": 0.345, "volume": 2875399.0}, {"date": "2024-07-08", "close": 0.36, "volume": 1525022.0}, {"date": "2024-07-09", "close": 0.365, "volume": 2117322.0}, {"date": "2024-07-10", "close": 0.365, "volume": 1856704.0}, {"date": "2024-07-11", "close": 0.365, "volume": 1298436.0}, {"date": "2024-07-12", "close": 0.37, "volume": 1610893.0}, {"date": "2024-07-15", "close": 0.38, "volume": 3621557.0}, {"date": "2024-07-16", "close": 0.375, "volume": 21435160.0}, {"date": "2024-07-17", "close": 0.375, "volume": 2465396.0}, {"date": "2024-07-18", "close": 0.38, "volume": 3113650.0}, {"date": "2024-07-19", "close": 0.38, "volume": 463932.0}, {"date": "2024-07-22", "close": 0.38, "volume": 965503.0}, {"date": "2024-07-23", "close": 0.385, "volume": 4670514.0}, {"date": "2024-07-24", "close": 0.405, "volume": 1397595.0}, {"date": "2024-07-25", "close": 0.405, "volume": 2714213.0}, {"date": "2024-07-26", "close": 0.41, "volume": 1122149.0}, {"date": "2024-07-29", "close": 0.445, "volume": 7074303.0}, {"date": "2024-07-30", "close": 0.415, "volume": 1623367.0}, {"date": "2024-07-31", "close": 0.43, "volume": 17614094.0}, {"date": "2024-08-01", "close": 0.445, "volume": 1930008.0}, {"date": "2024-08-02", "close": 0.47, "volume": 2960189.0}, {"date": "2024-08-05", "close": 0.41, "volume": 25179933.0}, {"date": "2024-08-06", "close": 0.43, "volume": 2001099.0}, {"date": "2024-08-07", "close": 0.425, "volume": 1023061.0}, {"date": "2024-08-08", "close": 0.415, "volume": 1819820.0}, {"date": "2024-08-09", "close": 0.41, "volume": 1198938.0}, {"date": "2024-08-12", "close": 0.42, "volume": 685071.0}, {"date": "2024-08-13", "close": 0.42, "volume": 572153.0}, {"date": "2024-08-14", "close": 0.44, "volume": 1197892.0}, {"date": "2024-08-15", "close": 0.45, "volume": 934300.0}, {"date": "2024-08-16", "close": 0.49, "volume": 15816216.0}, {"date": "2024-08-19", "close": 0.495, "volume": 1420583.0}, {"date": "2024-08-20", "close": 0.475, "volume": 9050294.0}, {"date": "2024-08-21", "close": 0.505, "volume": 849088.0}, {"date": "2024-08-22", "close": 0.555, "volume": 3732843.0}, {"date": "2024-08-23", "close": 0.56, "volume": 2097803.0}, {"date": "2024-08-26", "close": 0.54, "volume": 12048249.0}, {"date": "2024-08-27", "close": 0.545, "volume": 3698280.0}, {"date": "2024-08-28", "close": 0.535, "volume": 1140301.0}, {"date": "2024-08-29", "close": 0.555, "volume": 551815.0}, {"date": "2024-08-30", "close": 0.585, "volume": 2445848.0}, {"date": "2024-09-02", "close": 0.565, "volume": 22182457.0}, {"date": "2024-09-03", "close": 0.565, "volume": 1260927.0}, {"date": "2024-09-04", "close": 0.55, "volume": 1127330.0}, {"date": "2024-09-05", "close": 0.55, "volume": 1646143.0}, {"date": "2024-09-06", "close": 0.535, "volume": 1527800.0}, {"date": "2024-09-09", "close": 0.61, "volume": 5637346.0}, {"date": "2024-09-10", "close": 0.61, "volume": 2563347.0}, {"date": "2024-09-11", "close": 0.595, "volume": 18988861.0}, {"date": "2024-09-12", "close": 0.61, "volume": 2603210.0}, {"date": "2024-09-13", "close": 0.615, "volume": 4917017.0}, {"date": "2024-09-16", "close": 0.64, "volume": 6664146.0}, {"date": "2024-09-17", "close": 0.63, "volume": 2864664.0}, {"date": "2024-09-18", "close": 0.66, "volume": 3887949.0}, {"date": "2024-09-19", "close": 0.695, "volume": 12552625.0}, {"date": "2024-09-20", "close": 0.71, "volume": 45011393.0}, {"date": "2024-09-23", "close": 0.73, "volume": 3702840.0}, {"date": "2024-09-24", "close": 0.725, "volume": 43399314.0}, {"date": "2024-09-25", "close": 0.78, "volume": 6987739.0}, {"date": "2024-09-26", "close": 0.79, "volume": 3591737.0}, {"date": "2024-09-27", "close": 0.78, "volume": 3109993.0}, {"date": "2024-09-30", "close": 0.775, "volume": 4274571.0}, {"date": "2024-10-01", "close": 0.83, "volume": 4249677.0}, {"date": "2024-10-02", "close": 0.81, "volume": 4042927.0}, {"date": "2024-10-03", "close": 0.825, "volume": 3473428.0}, {"date": "2024-10-04", "close": 0.85, "volume": 3483241.0}, {"date": "2024-10-07", "close": 0.895, "volume": 3729639.0}, {"date": "2024-10-08", "close": 0.88, "volume": 3692961.0}, {"date": "2024-10-09", "close": 0.87, "volume": 4510066.0}, {"date": "2024-10-10", "close": 0.875, "volume": 5803046.0}, {"date": "2024-10-11", "close": 0.91, "volume": 7220958.0}, {"date": "2024-10-14", "close": 0.875, "volume": 3834681.0}, {"date": "2024-10-15", "close": 0.915, "volume": 3401914.0}, {"date": "2024-10-16", "close": 0.905, "volume": 1140122.0}, {"date": "2024-10-17", "close": 0.91, "volume": 2310743.0}, {"date": "2024-10-18", "close": 0.895, "volume": 4283248.0}, {"date": "2024-10-21", "close": 0.91, "volume": 1233718.0}, {"date": "2024-10-22", "close": 0.81, "volume": 4545045.0}, {"date": "2024-10-23", "close": 0.835, "volume": 2685735.0}, {"date": "2024-10-24", "close": 0.835, "volume": 1621888.0}, {"date": "2024-10-25", "close": 0.825, "volume": 1087942.0}, {"date": "2024-10-28", "close": 0.845, "volume": 1338855.0}, {"date": "2024-10-29", "close": 0.88, "volume": 2308018.0}, {"date": "2024-10-30", "close": 0.84, "volume": 2570876.0}, {"date": "2024-10-31", "close": 0.835, "volume": 13422078.0}, {"date": "2024-11-01", "close": 0.8, "volume": 3214684.0}, {"date": "2024-11-04", "close": 0.805, "volume": 2232945.0}, {"date": "2024-11-05", "close": 0.795, "volume": 1308590.0}, {"date": "2024-11-06", "close": 0.815, "volume": 1617943.0}, {"date": "2024-11-07", "close": 0.785, "volume": 1857771.0}, {"date": "2024-11-08", "close": 0.815, "volume": 1499921.0}, {"date": "2024-11-11", "close": 0.82, "volume": 1615574.0}, {"date": "2024-11-12", "close": 0.825, "volume": 765657.0}, {"date": "2024-11-13", "close": 0.76, "volume": 6198893.0}, {"date": "2024-11-14", "close": 0.7, "volume": 3418677.0}, {"date": "2024-11-15", "close": 0.655, "volume": 4313491.0}, {"date": "2024-11-18", "close": 0.65, "volume": 7465077.0}, {"date": "2024-11-19", "close": 0.645, "volume": 1478228.0}, {"date": "2024-11-20", "close": 0.66, "volume": 1430095.0}, {"date": "2024-11-21", "close": 0.625, "volume": 2494508.0}, {"date": "2024-11-22", "close": 0.605, "volume": 1666247.0}, {"date": "2024-11-25", "close": 0.61, "volume": 2068964.0}, {"date": "2024-11-26", "close": 0.64, "volume": 4169617.0}, {"date": "2024-11-27", "close": 0.645, "volume": 3134621.0}, {"date": "2024-11-28", "close": 0.68, "volume": 2346589.0}, {"date": "2024-11-29", "close": 0.72, "volume": 2450432.0}, {"date": "2024-12-02", "close": 0.705, "volume": 2600065.0}, {"date": "2024-12-03", "close": 0.74, "volume": 1099817.0}, {"date": "2024-12-04", "close": 0.715, "volume": 754820.0}, {"date": "2024-12-05", "close": 0.705, "volume": 1067298.0}, {"date": "2024-12-06", "close": 0.72, "volume": 830460.0}, {"date": "2024-12-09", "close": 0.705, "volume": 501610.0}, {"date": "2024-12-10", "close": 0.695, "volume": 2219565.0}, {"date": "2024-12-11", "close": 0.67, "volume": 860119.0}, {"date": "2024-12-12", "close": 0.645, "volume": 1198499.0}, {"date": "2024-12-13", "close": 0.63, "volume": 670680.0}, {"date": "2024-12-16", "close": 0.635, "volume": 1344097.0}, {"date": "2024-12-17", "close": 0.635, "volume": 1310854.0}, {"date": "2024-12-18", "close": 0.65, "volume": 1330226.0}, {"date": "2024-12-19", "close": 0.66, "volume": 1316965.0}, {"date": "2024-12-20", "close": 0.69, "volume": 2072011.0}, {"date": "2024-12-23", "close": 0.725, "volume": 1981224.0}, {"date": "2024-12-24", "close": 0.76, "volume": 1355797.0}, {"date": "2024-12-27", "close": 0.82, "volume": 1847951.0}, {"date": "2024-12-30", "close": 0.8, "volume": 1464958.0}, {"date": "2024-12-31", "close": 0.81, "volume": 1044308.0}, {"date": "2025-01-02", "close": 0.765, "volume": 1187573.0}, {"date": "2025-01-03", "close": 0.765, "volume": 695522.0}, {"date": "2025-01-06", "close": 0.74, "volume": 1109590.0}, {"date": "2025-01-07", "close": 0.795, "volume": 1528382.0}, {"date": "2025-01-08", "close": 0.785, "volume": 2270976.0}, {"date": "2025-01-09", "close": 0.745, "volume": 897045.0}, {"date": "2025-01-10", "close": 0.75, "volume": 776239.0}, {"date": "2025-01-13", "close": 0.75, "volume": 1387359.0}, {"date": "2025-01-14", "close": 0.8, "volume": 2218952.0}, {"date": "2025-01-15", "close": 0.75, "volume": 2669186.0}, {"date": "2025-01-16", "close": 0.775, "volume": 1922017.0}, {"date": "2025-01-17", "close": 0.82, "volume": 2397615.0}, {"date": "2025-01-20", "close": 0.85, "volume": 5355321.0}, {"date": "2025-01-21", "close": 0.885, "volume": 2576098.0}, {"date": "2025-01-22", "close": 0.905, "volume": 4394108.0}, {"date": "2025-01-23", "close": 0.94, "volume": 5431039.0}, {"date": "2025-01-24", "close": 0.975, "volume": 3050340.0}, {"date": "2025-01-28", "close": 1.03, "volume": 6109151.0}, {"date": "2025-01-29", "close": 1.03, "volume": 4808861.0}, {"date": "2025-01-30", "close": 1.04, "volume": 3778123.0}, {"date": "2025-01-31", "close": 1.14, "volume": 4938759.0}, {"date": "2025-02-03", "close": 1.05, "volume": 4182257.0}, {"date": "2025-02-04", "close": 1.08, "volume": 3100909.0}, {"date": "2025-02-05", "close": 1.1, "volume": 4179387.0}, {"date": "2025-02-06", "close": 1.155, "volume": 3194210.0}, {"date": "2025-02-07", "close": 1.125, "volume": 3761035.0}, {"date": "2025-02-10", "close": 1.09, "volume": 2645199.0}, {"date": "2025-02-11", "close": 1.05, "volume": 10072006.0}, {"date": "2025-02-12", "close": 1.015, "volume": 1977971.0}, {"date": "2025-02-13", "close": 1.02, "volume": 1928573.0}, {"date": "2025-02-14", "close": 1.015, "volume": 6337572.0}, {"date": "2025-02-17", "close": 1.02, "volume": 2654006.0}, {"date": "2025-02-18", "close": 1.0, "volume": 3628414.0}, {"date": "2025-02-19", "close": 0.96, "volume": 3644416.0}, {"date": "2025-02-20", "close": 0.975, "volume": 13210818.0}, {"date": "2025-02-21", "close": 1.01, "volume": 6971502.0}, {"date": "2025-02-24", "close": 0.97, "volume": 8121909.0}, {"date": "2025-02-25", "close": 0.96, "volume": 2897474.0}, {"date": "2025-02-26", "close": 0.915, "volume": 2079620.0}, {"date": "2025-02-27", "close": 0.935, "volume": 5227769.0}, {"date": "2025-02-28", "close": 0.96, "volume": 4539831.0}, {"date": "2025-03-03", "close": 0.96, "volume": 3213865.0}, {"date": "2025-03-04", "close": 0.865, "volume": 4158744.0}, {"date": "2025-03-05", "close": 0.75, "volume": 9768718.0}, {"date": "2025-03-06", "close": 0.715, "volume": 6244158.0}, {"date": "2025-03-07", "close": 0.7, "volume": 8444468.0}, {"date": "2025-03-10", "close": 0.675, "volume": 5151232.0}, {"date": "2025-03-11", "close": 0.65, "volume": 7380030.0}, {"date": "2025-03-12", "close": 0.62, "volume": 11364638.0}, {"date": "2025-03-13", "close": 0.605, "volume": 4581760.0}, {"date": "2025-03-14", "close": 0.6, "volume": 6208933.0}, {"date": "2026-06-03", "close": 0.016, "volume": 525096203.0}, {"date": "2026-06-04", "close": 0.014, "volume": 254014622.0}, {"date": "2026-06-05", "close": 0.015, "volume": 128634120.0}, {"date": "2026-06-09", "close": 0.013, "volume": 61961164.0}, {"date": "2026-06-10", "close": 0.013, "volume": 101764670.0}, {"date": "2026-06-11", "close": 0.014, "volume": 32723993.0}, {"date": "2026-06-12", "close": 0.014, "volume": 76921571.0}, {"date": "2026-06-15", "close": 0.015, "volume": 118713460.0}, {"date": "2026-06-16", "close": 0.016, "volume": 65811497.0}, {"date": "2026-06-17", "close": 0.015, "volume": 38222408.0}, {"date": "2026-06-18", "close": 0.014, "volume": 6782737.0}, {"date": "2026-06-19", "close": 0.014, "volume": 62693719.0}, {"date": "2026-06-22", "close": 0.014, "volume": 38587166.0}, {"date": "2026-06-23", "close": 0.014, "volume": 28752195.0}, {"date": "2026-06-24", "close": 0.014, "volume": 6151160.0}, {"date": "2026-06-25", "close": 0.013, "volume": 49101139.0}, {"date": "2026-06-26", "close": 0.013, "volume": 18018925.0}, {"date": "2026-06-29", "close": 0.013, "volume": 34199943.0}, {"date": "2026-06-30", "close": 0.015, "volume": 22466638.0}, {"date": "2026-07-01", "close": 0.014, "volume": 27096878.0}, {"date": "2026-07-02", "close": 0.015, "volume": 19796064.0}, {"date": "2026-07-03", "close": 0.014, "volume": 3708050.0}, {"date": "2026-07-06", "close": 0.015, "volume": 9873809.0}, {"date": "2026-07-07", "close": 0.014, "volume": 4723387.0}, {"date": "2026-07-08", "close": 0.013, "volume": 7777329.0}, {"date": "2026-07-09", "close": 0.013, "volume": 19147688.0}, {"date": "2026-07-10", "close": 0.012, "volume": 4048078.0}, {"date": "2026-07-13", "close": 0.013, "volume": 5253368.0}, {"date": "2026-07-14", "close": 0.013, "volume": 6675378.0}, {"date": "2026-07-15", "close": 0.014, "volume": 1600356.0}, {"date": "2026-07-16", "close": 0.013, "volume": 2700648.0}, {"date": "2026-07-17", "close": 0.013, "volume": 4657610.0}, {"date": "2026-07-20", "close": 0.012, "volume": 23410.0}, {"date": "2026-07-21", "close": 0.013, "volume": 3146842.0}, {"date": "2026-07-22", "close": 0.012, "volume": 8174765.0}, {"date": "2026-07-23", "close": 0.012, "volume": 984060.0}, {"date": "2026-07-24", "close": 0.012, "volume": 4832765.0}, {"date": "2026-07-27", "close": 0.012, "volume": 3153829.0}, {"date": "2026-07-28", "close": 0.012, "volume": 1342800.0}, {"date": "2026-07-29", "close": 0.012, "volume": 3594387.0}, {"date": "2026-07-30", "close": 0.012, "volume": 2083657.0}, {"date": "2026-07-31", "close": 0.012, "volume": 1294148.0}, {"date": "2026-08-03", "close": 0.012, "volume": 10175874.0}, {"date": "2026-08-04", "close": 0.011, "volume": 348848.0}, {"date": "2026-08-05", "close": 0.011, "volume": 1312828.0}, {"date": "2026-08-06", "close": 0.011, "volume": 322331.0}, {"date": "2026-08-07", "close": 0.013, "volume": 4123424.0}, {"date": "2026-08-10", "close": 0.012, "volume": 1678748.0}, {"date": "2026-08-11", "close": 0.012, "volume": 865746.0}, {"date": "2026-08-12", "close": 0.011, "volume": 1349717.0}, {"date": "2026-08-13", "close": 0.012, "volume": 1005144.0}, {"date": "2026-08-14", "close": 0.012, "volume": 142000.0}, {"date": "2026-08-17", "close": 0.012, "volume": 1018526.0}, {"date": "2026-08-18", "close": 0.011, "volume": 30285743.0}, {"date": "2026-08-19", "close": 0.012, "volume": 3066374.0}, {"date": "2026-08-20", "close": 0.011, "volume": 1054489.0}, {"date": "2026-08-21", "close": 0.011, "volume": 219281.0}, {"date": "2026-08-24", "close": 0.011, "volume": 10396128.0}, {"date": "2026-08-25", "close": 0.011, "volume": 259255.0}, {"date": "2026-08-26", "close": 0.011, "volume": 7038965.0}, {"date": "2026-08-27", "close": 0.011, "volume": 917775.0}, {"date": "2026-08-28", "close": 0.01, "volume": 5823200.0}, {"date": "2026-08-31", "close": 0.01, "volume": 4765715.0}, {"date": "2026-09-01", "close": 0.012, "volume": 11643405.0}, {"date": "2026-09-02", "close": 0.012, "volume": 514125.0}, {"date": "2026-09-03", "close": 0.011, "volume": 7015784.0}, {"date": "2026-09-04", "close": 0.011, "volume": 1777751.0}, {"date": "2026-09-07", "close": 0.011, "volume": 33465867.0}, {"date": "2026-09-08", "close": 0.011, "volume": 3227.0}, {"date": "2026-09-09", "close": 0.01, "volume": 4258338.0}, {"date": "2026-09-10", "close": 0.011, "volume": 329180.0}, {"date": "2026-09-11", "close": 0.01, "volume": 3459845.0}, {"date": "2026-09-14", "close": 0.01, "volume": 1494747.0}, {"date": "2026-09-15", "close": 0.01, "volume": 32141680.0}, {"date": "2026-09-16", "close": 0.01, "volume": 10491697.0}, {"date": "2026-09-17", "close": 0.01, "volume": 959370.0}, {"date": "2026-09-18", "close": 0.01, "volume": 2657968.0}], "refreshing": true}