{"ticker": "DYL", "overview": {"name": "Deep Yellow Limited", "country": "Australia", "industry": "Energy"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DYL", "has_prices": true, "as_of": "2026-09-18", "last": 1.33, "prev_close": 1.31, "change": 0.020000000000000018, "change_pct": 0.015267175572519097, "session_volume": 16919213.0, "vwap_5": 1.3088381820046047, "vwap_20": 1.5175811927313474, "vwap_60": 1.4365062282877032, "vwap_250": 1.799070398185428, "high_52w": 2.91, "low_52w": 1.215, "avg_volume_20": 6068836.05, "sessions": 400, "market_cap": {"value": 1276261200.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157419", "src": "ASX", "ticker": "DYL", "cik": "", "company": "Deep Yellow Limited", "company_raw": "Deep Yellow Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on DYL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157419", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "ASX-03156705", "src": "ASX", "ticker": "DYL", "cik": "", "company": "Deep Yellow Limited", "company_raw": "Deep Yellow Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on DYL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156705", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10966}, {"id": "ASXSH-03153360", "src": "ASX", "ticker": "DYL", "cik": "", "company": "Deep Yellow Limited", "company_raw": "Deep Yellow Limited", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "JPMorgan Chase & Co. and its affiliates is no longer a substantial holder of DYL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153360", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16726}, {"id": "ASXSH-03152646", "src": "ASX", "ticker": "DYL", "cik": "", "company": "Deep Yellow Limited", "company_raw": "Deep Yellow Limited", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in DYL \u2014 JPMorgan Chase & Co. and its affiliates declares 5.09%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152646", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18166}, {"id": "ASX-03151889", "src": "ASX", "ticker": "DYL", "cik": "", "company": "Deep Yellow Limited", "company_raw": "Deep Yellow Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on DYL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151889", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29686}, {"id": "ASX-03145016", "src": "ASX", "ticker": "DYL", "cik": "", "company": "Deep Yellow Limited", "company_raw": "Deep Yellow Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in DYL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145016", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49846}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153360-6A1351507", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.09, "notice_date": "2026-10-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152646-6A1351126", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S. Kaufman", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/dyl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G. Swaby", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-01", "source_url": "https://www.marketindex.com.au/asx/dyl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G. Field", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-01", "source_url": "https://www.marketindex.com.au/asx/dyl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G. Swaby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/dyl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C. Salisbury", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/dyl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G. Meyerowitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/dyl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T. Lindley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/dyl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J. Borshoff", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-23", "source_url": "https://www.marketindex.com.au/asx/dyl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T. Lindley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-22", "source_url": "https://www.marketindex.com.au/asx/dyl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Timothy Lindley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-06", "source_url": "https://www.marketindex.com.au/asx/dyl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Cochran", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-07-30", "source_url": "https://www.marketindex.com.au/asx/dyl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rudolf Brunovs", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-07-30", "source_url": "https://www.marketindex.com.au/asx/dyl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 9.68, "notice_date": "2026-10-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147830-6A1349007", "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": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/dyl", "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": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106403-6A1331954", "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": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/dyl", "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": "2026-05-13", "source_url": "https://www.marketindex.com.au/asx/dyl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/dyl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/dyl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/dyl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/dyl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-11", "source_url": "https://www.marketindex.com.au/asx/dyl", "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": "2026-01-14", "source_url": "https://www.marketindex.com.au/asx/dyl", "needs_ocr": 0}], "directors": [{"name": "T. Lindley", "first_seen": "2024-08-22", "last_seen": "2025-12-03", "status": "current", "notices": 2}, {"name": "G. Meyerowitz", "first_seen": "2025-12-04", "last_seen": "2025-12-04", "status": "current", "notices": 1}, {"name": "C. Salisbury", "first_seen": "2025-12-08", "last_seen": "2025-12-08", "status": "current", "notices": 1}, {"name": "G. Field", "first_seen": "2026-02-01", "last_seen": "2026-02-01", "status": "current", "notices": 1}, {"name": "S. Kaufman", "first_seen": "2026-05-05", "last_seen": "2026-05-05", "status": "current", "notices": 1}, {"name": "Rudolf Brunovs", "first_seen": "2012-07-30", "last_seen": "2012-07-30", "status": "past", "notices": 1}, {"name": "Greg Cochran", "first_seen": "2012-07-30", "last_seen": "2012-07-30", "status": "past", "notices": 1}, {"name": "Timothy Lindley", "first_seen": "2023-12-06", "last_seen": "2023-12-06", "status": "past", "notices": 1}, {"name": "J. Borshoff", "first_seen": "2025-10-23", "last_seen": "2025-10-23", "status": "past", "notices": 1}, {"name": "G. Swaby", "first_seen": "2025-12-08", "last_seen": "2026-02-01", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Quarterly Activities Report", "title": "September 2026 Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153993-6A1351788"}, {"date": "2026-10-27", "form": "Quarterly Cash Flow Report", "title": "Appendix 5B September 2026 Quarterly Cashflow", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153991-6A1351786"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153360-6A1351507"}, {"date": "2026-10-25", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152646-6A1351126"}, {"date": "2026-10-16", "form": "Notice Of Meeting", "title": "Letter to Shareholders - Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149441-6A1349647"}, {"date": "2026-10-16", "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/2924-03149434-6A1349645"}, {"date": "2026-10-15", "form": "Progress Report", "title": "Update - Tumas Project, Namibia", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149080-6A1349522"}, {"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/2924-03147830-6A1349007"}, {"date": "2026-10-09", "form": "Issued Capital", "title": "Notification regarding unquoted securities - DYL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146757-6A1348561"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138163-6A1344938"}, {"date": "2026-09-16", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136195-6A1344065"}, {"date": "2026-09-15", "form": "Periodic Reports", "title": "2026 Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135892-6A1343954"}, {"date": "2026-09-15", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135890-6A1343951"}, {"date": "2026-09-15", "form": "Notice Of Meeting", "title": "2026 Annual General Meeting - Key Dates", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135859-6A1343944"}], "performance": {"ticker": "DYL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-02", "close": 3.96659952, "volume": 1131.0}, {"date": "1990-08-03", "close": 3.47077458, "volume": 202.0}, {"date": "1990-08-06", "close": 3.47077458, "volume": 1008.0}, {"date": "1990-08-07", "close": 3.47077458, "volume": 2239.0}, {"date": "1990-08-08", "close": 3.47077458, "volume": 1109.0}, {"date": "1990-08-09", "close": 3.47077458, "volume": 1117.0}, {"date": "1990-08-10", "close": 3.47077458, "volume": 5042.0}, {"date": "1990-08-13", "close": 3.47077458, "volume": 1351.0}, {"date": "1990-08-14", "close": 3.96659952, "volume": 3792.0}, {"date": "1990-08-15", "close": 3.96659952, "volume": 422.0}, {"date": "1990-08-16", "close": 4.46242446, "volume": 988.0}, {"date": "1990-08-17", "close": 4.46242446, "volume": 242.0}, {"date": "1990-08-20", "close": 4.46242446, "volume": null}, {"date": "1990-08-21", "close": 4.46242446, "volume": 887.0}, {"date": "1990-08-22", "close": 4.46242446, "volume": null}, {"date": "1990-08-23", "close": 3.96659952, "volume": 2017.0}, {"date": "1990-08-24", "close": 3.96659952, "volume": 1674.0}, {"date": "1990-08-27", "close": 3.96659952, "volume": 1129.0}, {"date": "1990-08-28", "close": 3.96659952, "volume": null}, {"date": "1990-08-29", "close": 3.96659952, "volume": null}, {"date": "1990-08-30", "close": 3.96659952, "volume": null}, {"date": "1990-08-31", "close": 3.96659952, "volume": 252.0}, {"date": "1990-09-03", "close": 3.47077458, "volume": 303.0}, {"date": "1990-09-04", "close": 3.47077458, "volume": 484.0}, {"date": "1990-09-05", "close": 2.97494964, "volume": 2383.0}, {"date": "1990-09-06", "close": 2.97494964, "volume": 448.0}, {"date": "1990-09-07", "close": 2.97494964, "volume": null}, {"date": "1990-09-10", "close": 2.97494964, "volume": 504.0}, {"date": "1990-09-11", "close": 2.97494964, "volume": 2985.0}, {"date": "1990-09-12", "close": 2.97494964, "volume": 363.0}, {"date": "1990-09-13", "close": 2.97494964, "volume": null}, {"date": "1990-09-14", "close": 2.97494964, "volume": 847.0}, {"date": "1990-09-17", "close": 2.97494964, "volume": null}, {"date": "1990-09-18", "close": 2.97494964, "volume": null}, {"date": "1990-09-19", "close": 2.97494964, "volume": null}, {"date": "1990-09-20", "close": 2.97494964, "volume": null}, {"date": "1990-09-21", "close": 2.4791247, "volume": 1008.0}, {"date": "1990-09-24", "close": 1.98329976, "volume": 24.0}, {"date": "1990-09-25", "close": 1.98329976, "volume": 424.0}, {"date": "1990-09-26", "close": 2.4791247, "volume": 1008.0}, {"date": "1990-09-27", "close": 2.4791247, "volume": 968.0}, {"date": "1990-09-28", "close": 2.4791247, "volume": null}, {"date": "1990-10-01", "close": 1.98329976, "volume": 303.0}, {"date": "1990-10-02", "close": 1.98329976, "volume": null}, {"date": "1990-10-03", "close": 1.98329976, "volume": null}, {"date": "1990-10-04", "close": 1.98329976, "volume": null}, {"date": "1990-10-05", "close": 1.98329976, "volume": 1714.0}, {"date": "1990-10-08", "close": 1.98329976, "volume": null}, {"date": "1990-10-09", "close": 1.98329976, "volume": 797.0}, {"date": "1990-10-10", "close": 1.98329976, "volume": null}, {"date": "1990-10-11", "close": 1.48747482, "volume": 151.0}, {"date": "1990-10-12", "close": 1.48747482, "volume": 40.0}, {"date": "1990-10-15", "close": 1.48747482, "volume": null}, {"date": "1990-10-16", "close": 1.48747482, "volume": null}, {"date": "1990-10-17", "close": 1.48747482, "volume": 8289.0}, {"date": "1990-10-18", "close": 0.99164988, "volume": 2667.0}, {"date": "1990-10-19", "close": 0.99164988, "volume": 23907.0}, {"date": "1990-10-22", "close": 1.48747482, "volume": 524.0}, {"date": "1990-10-23", "close": 1.48747482, "volume": null}, {"date": "1990-10-24", "close": 1.48747482, "volume": 202.0}, {"date": "1990-10-25", "close": 1.48747482, "volume": 93.0}, {"date": "1990-10-26", "close": 0.99164988, "volume": 3126.0}, {"date": "1990-10-29", "close": 1.48747482, "volume": 928.0}, {"date": "1990-10-30", "close": 0.99164988, "volume": 10294.0}, {"date": "1990-10-31", "close": 1.48747482, "volume": 2953.0}, {"date": "1990-11-01", "close": 1.48747482, "volume": null}, {"date": "1990-11-02", "close": 1.48747482, "volume": 2319.0}, {"date": "1990-11-05", "close": 0.99164988, "volume": 1977.0}, {"date": "1990-11-06", "close": 0.99164988, "volume": null}, {"date": "1990-11-07", "close": 0.99164988, "volume": null}, {"date": "1990-11-08", "close": 1.48747482, "volume": 504.0}, {"date": "1990-11-09", "close": 1.48747482, "volume": 343.0}, {"date": "1990-11-12", "close": 0.99164988, "volume": 40.0}, {"date": "1990-11-13", "close": 0.99164988, "volume": 260.0}, {"date": "1990-11-14", "close": 0.99164988, "volume": null}, {"date": "1990-11-15", "close": 0.99164988, "volume": null}, {"date": "1990-11-16", "close": 0.99164988, "volume": 111.0}, {"date": "1990-11-19", "close": 1.48747482, "volume": 1613.0}, {"date": "1990-11-20", "close": 1.48747482, "volume": 2017.0}, {"date": "1990-11-21", "close": 0.99164988, "volume": 54.0}, {"date": "1990-11-22", "close": 1.98329976, "volume": 1613.0}, {"date": "1990-11-23", "close": 1.48747482, "volume": 2319.0}, {"date": "1990-11-26", "close": 1.48747482, "volume": null}, {"date": "1990-11-27", "close": 1.48747482, "volume": null}, {"date": "1990-11-28", "close": 1.98329976, "volume": 3166.0}, {"date": "1990-11-29", "close": 1.98329976, "volume": 1513.0}, {"date": "1990-11-30", "close": 1.98329976, "volume": 1271.0}, {"date": "1990-12-03", "close": 1.98329976, "volume": 6871.0}, {"date": "1990-12-04", "close": 1.98329976, "volume": null}, {"date": "1990-12-05", "close": 1.98329976, "volume": null}, {"date": "1990-12-06", "close": 1.98329976, "volume": null}, {"date": "1990-12-07", "close": 1.98329976, "volume": null}, {"date": "1990-12-10", "close": 1.48747482, "volume": 676.0}, {"date": "1990-12-11", "close": 1.48747482, "volume": 14320.0}, {"date": "1990-12-12", "close": 1.48747482, "volume": 3025.0}, {"date": "1990-12-13", "close": 0.99164988, "volume": 178.0}, {"date": "1990-12-14", "close": 0.99164988, "volume": 2824.0}, {"date": "1990-12-17", "close": 1.98329976, "volume": 100.0}, {"date": "1990-12-18", "close": 1.48747482, "volume": 1644.0}, {"date": "1990-12-19", "close": 1.48747482, "volume": null}, {"date": "1990-12-20", "close": 1.48747482, "volume": 2118.0}, {"date": "1990-12-21", "close": 1.48747482, "volume": 12101.0}, {"date": "1990-12-24", "close": 1.48747482, "volume": null}, {"date": "1990-12-25", "close": 1.48747482, "volume": null}, {"date": "1990-12-26", "close": 1.48747482, "volume": null}, {"date": "1990-12-27", "close": 1.48747482, "volume": 35.0}, {"date": "1990-12-28", "close": 1.48747482, "volume": null}, {"date": "1990-12-31", "close": 1.48747482, "volume": null}, {"date": "1991-01-01", "close": 1.48747482, "volume": null}, {"date": "1991-01-02", "close": 1.98329976, "volume": 5743.0}, {"date": "1991-01-03", "close": 1.98329976, "volume": 625.0}, {"date": "1991-01-04", "close": 2.4791247, "volume": 856.0}, {"date": "1991-01-07", "close": 1.98329976, "volume": 3025.0}, {"date": "1991-01-08", "close": 1.98329976, "volume": 151.0}, {"date": "1991-01-09", "close": 2.4791247, "volume": 2017.0}, {"date": "1991-01-10", "close": 2.4791247, "volume": 81.0}, {"date": "1991-01-11", "close": 2.4791247, "volume": null}, {"date": "1991-01-14", "close": 1.98329976, "volume": 101.0}, {"date": "1991-01-15", "close": 2.4791247, "volume": 819.0}, {"date": "1991-01-16", "close": 2.4791247, "volume": 1089.0}, {"date": "1991-01-17", "close": 2.4791247, "volume": null}, {"date": "1991-01-18", "close": 1.98329976, "volume": 343.0}, {"date": "1991-01-21", "close": 2.4791247, "volume": 2036.0}, {"date": "1991-01-22", "close": 1.98329976, "volume": 20.0}, {"date": "1991-01-23", "close": 1.98329976, "volume": 262.0}, {"date": "1991-01-24", "close": 1.98329976, "volume": 141.0}, {"date": "1991-01-25", "close": 1.98329976, "volume": null}, {"date": "1991-01-28", "close": 1.98329976, "volume": null}, {"date": "1991-01-29", "close": 1.98329976, "volume": null}, {"date": "1991-01-30", "close": 1.98329976, "volume": 504.0}, {"date": "1991-01-31", "close": 1.98329976, "volume": null}, {"date": "1991-02-01", "close": 1.98329976, "volume": 9398.0}, {"date": "1991-02-04", "close": 1.98329976, "volume": null}, {"date": "1991-02-05", "close": 1.98329976, "volume": 3126.0}, {"date": "1991-02-06", "close": 1.98329976, "volume": null}, {"date": "1991-02-07", "close": 1.98329976, "volume": null}, {"date": "1991-02-08", "close": 1.98329976, "volume": 847.0}, {"date": "1991-02-11", "close": 1.98329976, "volume": 1412.0}, {"date": "1991-02-12", "close": 1.98329976, "volume": null}, {"date": "1991-02-13", "close": 1.98329976, "volume": null}, {"date": "1991-02-14", "close": 1.98329976, "volume": 766.0}, {"date": "1991-02-15", "close": 1.98329976, "volume": 2017.0}, {"date": "1991-02-18", "close": 1.98329976, "volume": null}, {"date": "1991-02-19", "close": 1.98329976, "volume": null}, {"date": "1991-02-20", "close": 1.98329976, "volume": 393.0}, {"date": "1991-02-21", "close": 2.4791247, "volume": 686.0}, {"date": "1991-02-22", "close": 2.4791247, "volume": null}, {"date": "1991-02-25", "close": 2.4791247, "volume": null}, {"date": "1991-02-26", "close": 2.4791247, "volume": null}, {"date": "1991-02-27", "close": 2.4791247, "volume": null}, {"date": "1991-02-28", "close": 2.4791247, "volume": null}, {"date": "1991-03-01", "close": 1.98329976, "volume": 1008.0}, {"date": "1991-03-04", "close": 1.98329976, "volume": null}, {"date": "1991-03-05", "close": 1.98329976, "volume": null}, {"date": "1991-03-06", "close": 1.98329976, "volume": 605.0}, {"date": "1991-03-07", "close": 1.98329976, "volume": 2420.0}, {"date": "1991-03-08", "close": 1.98329976, "volume": null}, {"date": "1991-03-11", "close": 1.98329976, "volume": 2017.0}, {"date": "1991-03-12", "close": 1.98329976, "volume": 4216.0}, {"date": "1991-03-13", "close": 1.98329976, "volume": null}, {"date": "1991-03-14", "close": 1.98329976, "volume": null}, {"date": "1991-03-15", "close": 1.98329976, "volume": null}, {"date": "1991-03-18", "close": 1.98329976, "volume": 214.0}, {"date": "1991-03-19", "close": 1.98329976, "volume": 413.0}, {"date": "1991-03-20", "close": 1.98329976, "volume": 353.0}, {"date": "1991-03-21", "close": 1.98329976, "volume": null}, {"date": "1991-03-22", "close": 1.98329976, "volume": null}, {"date": "1991-03-25", "close": 1.98329976, "volume": null}, {"date": "1991-03-26", "close": 1.98329976, "volume": null}, {"date": "1991-03-27", "close": 1.98329976, "volume": null}, {"date": "1991-03-28", "close": 1.98329976, "volume": 1886.0}, {"date": "1991-03-29", "close": 1.98329976, "volume": null}, {"date": "1991-04-01", "close": 1.98329976, "volume": null}, {"date": "1991-04-02", "close": 1.98329976, "volume": null}, {"date": "1991-04-03", "close": 1.98329976, "volume": 46.0}, {"date": "1991-04-04", "close": 1.98329976, "volume": null}, {"date": "1991-04-05", "close": 1.98329976, "volume": null}, {"date": "1991-04-08", "close": 1.48747482, "volume": 40.0}, {"date": "1991-04-09", "close": 1.48747482, "volume": 7765.0}, {"date": "1991-04-10", "close": 1.48747482, "volume": null}, {"date": "1991-04-11", "close": 1.48747482, "volume": null}, {"date": "1991-04-12", "close": 1.48747482, "volume": 541.0}, {"date": "1991-04-15", "close": 1.48747482, "volume": null}, {"date": "1991-04-16", "close": 1.48747482, "volume": null}, {"date": "1991-04-17", "close": 1.48747482, "volume": null}, {"date": "1991-04-18", "close": 1.48747482, "volume": 807.0}, {"date": "1991-04-19", "close": 1.48747482, "volume": null}, {"date": "1991-04-22", "close": 1.48747482, "volume": null}, {"date": "1991-04-23", "close": 1.48747482, "volume": null}, {"date": "1991-04-24", "close": 1.48747482, "volume": null}, {"date": "1991-04-25", "close": 1.48747482, "volume": null}, {"date": "1991-04-26", "close": 1.48747482, "volume": null}, {"date": "1991-04-29", "close": 1.48747482, "volume": 30.0}, {"date": "1991-04-30", "close": 1.48747482, "volume": null}, {"date": "1991-05-01", "close": 1.48747482, "volume": null}, {"date": "1991-05-02", "close": 0.99164988, "volume": 1531.0}, {"date": "1991-05-03", "close": 0.99164988, "volume": 20.0}, {"date": "1991-05-06", "close": 0.99164988, "volume": 155.0}, {"date": "1991-05-07", "close": 0.99164988, "volume": 1714.0}, {"date": "1991-05-08", "close": 1.48747482, "volume": 3348.0}, {"date": "1991-05-09", "close": 1.48747482, "volume": 121.0}, {"date": "1991-05-10", "close": 1.98329976, "volume": 504.0}, {"date": "1991-05-13", "close": 1.98329976, "volume": null}, {"date": "1991-05-14", "close": 1.48747482, "volume": 3025.0}, {"date": "1991-05-15", "close": 1.48747482, "volume": 726.0}, {"date": "1991-05-16", "close": 1.98329976, "volume": 101.0}, {"date": "1991-05-17", "close": 1.98329976, "volume": 504.0}, {"date": "1991-05-20", "close": 1.48747482, "volume": 1462.0}, {"date": "1991-05-21", "close": 1.48747482, "volume": 1593.0}, {"date": "1991-05-22", "close": 0.99164988, "volume": 101.0}, {"date": "1991-05-23", "close": 0.99164988, "volume": null}, {"date": "1991-05-24", "close": 0.99164988, "volume": null}, {"date": "1991-05-27", "close": 0.99164988, "volume": null}, {"date": "1991-05-28", "close": 0.99164988, "volume": null}, {"date": "1991-05-29", "close": 1.48747482, "volume": 1200.0}, {"date": "1991-05-30", "close": 1.48747482, "volume": 10084.0}, {"date": "1991-05-31", "close": 1.48747482, "volume": 91.0}, {"date": "1991-06-03", "close": 1.48747482, "volume": 20.0}, {"date": "1991-06-04", "close": 1.48747482, "volume": null}, {"date": "1991-06-05", "close": 1.48747482, "volume": 121.0}, {"date": "1991-06-06", "close": 1.48747482, "volume": 50.0}, {"date": "1991-06-07", "close": 1.48747482, "volume": null}, {"date": "1991-06-10", "close": 1.48747482, "volume": null}, {"date": "1991-06-11", "close": 1.48747482, "volume": 605.0}, {"date": "1991-06-12", "close": 1.48747482, "volume": 136.0}, {"date": "1991-06-13", "close": 1.48747482, "volume": 20.0}, {"date": "1991-06-14", "close": 1.48747482, "volume": 303.0}, {"date": "1991-06-17", "close": 1.98329976, "volume": 1008.0}, {"date": "1991-06-18", "close": 1.98329976, "volume": 504.0}, {"date": "1991-06-19", "close": 1.98329976, "volume": null}, {"date": "1991-06-20", "close": 1.98329976, "volume": 18752.0}, {"date": "1991-06-21", "close": 2.4791247, "volume": 7533.0}, {"date": "1991-06-24", "close": 2.4791247, "volume": 3898.0}, {"date": "1991-06-25", "close": 2.97494964, "volume": 2183.0}, {"date": "1991-06-26", "close": 2.97494964, "volume": 3126.0}, {"date": "1991-06-27", "close": 2.4791247, "volume": 2128.0}, {"date": "1991-06-28", "close": 2.4791247, "volume": 2520.0}, {"date": "1991-07-01", "close": 2.4791247, "volume": null}, {"date": "1991-07-02", "close": 2.97494964, "volume": 13715.0}, {"date": "1991-07-03", "close": 2.97494964, "volume": 10245.0}, {"date": "1991-07-04", "close": 2.4791247, "volume": 3681.0}, {"date": "1991-07-05", "close": 2.97494964, "volume": 202.0}, {"date": "1991-07-08", "close": 2.97494964, "volume": 3328.0}, {"date": "1991-07-09", "close": 2.97494964, "volume": null}, {"date": "1991-07-10", "close": 2.4791247, "volume": 20.0}, {"date": "1991-07-11", "close": 2.4791247, "volume": 11587.0}, {"date": "1991-07-12", "close": 2.4791247, "volume": 4054.0}, {"date": "1991-07-15", "close": 2.4791247, "volume": 5173.0}, {"date": "1991-07-16", "close": 2.4791247, "volume": 2279.0}, {"date": "1991-07-17", "close": 2.4791247, "volume": 26648.0}, {"date": "1991-07-18", "close": 2.4791247, "volume": 807.0}, {"date": "1991-07-19", "close": 3.47077458, "volume": 10830.0}, {"date": "1991-07-22", "close": 3.47077458, "volume": 6871.0}, {"date": "1991-07-23", "close": 3.47077458, "volume": 4084.0}, {"date": "1991-07-24", "close": 3.47077458, "volume": 716.0}, {"date": "1991-07-25", "close": 3.96659952, "volume": 2461.0}, {"date": "1991-07-26", "close": 3.96659952, "volume": 1956.0}, {"date": "1991-07-29", "close": 3.47077458, "volume": 5718.0}, {"date": "1991-07-30", "close": 3.47077458, "volume": 8582.0}, {"date": "1991-07-31", "close": 3.96659952, "volume": 2138.0}, {"date": "1991-08-01", "close": 5.94960176, "volume": null}, {"date": "1991-08-02", "close": 4.46220132, "volume": 2824.0}, {"date": "1991-08-05", "close": 3.7185011, "volume": 6722.0}, {"date": "1991-08-06", "close": 3.7185011, "volume": 2958.0}, {"date": "1991-08-07", "close": 3.7185011, "volume": 27.0}, {"date": "1991-08-08", "close": 3.7185011, "volume": 2723.0}, {"date": "1991-08-09", "close": 3.7185011, "volume": null}, {"date": "1991-08-12", "close": 3.7185011, "volume": null}, {"date": "1991-08-13", "close": 2.97480088, "volume": 4747.0}, {"date": "1991-08-14", "close": 2.97480088, "volume": 692.0}, {"date": "1991-08-15", "close": 3.7185011, "volume": 444.0}, {"date": "1991-08-16", "close": 2.97480088, "volume": 417.0}, {"date": "1991-08-19", "close": 2.97480088, "volume": 941.0}, {"date": "1991-08-20", "close": 3.7185011, "volume": 2393.0}, {"date": "1991-08-21", "close": 3.7185011, "volume": 639.0}, {"date": "1991-08-22", "close": 2.97480088, "volume": 7127.0}, {"date": "1991-08-23", "close": 2.97480088, "volume": null}, {"date": "1991-08-26", "close": 3.7185011, "volume": 471.0}, {"date": "1991-08-27", "close": 3.7185011, "volume": 538.0}, {"date": "1991-08-28", "close": 3.7185011, "volume": 672.0}, {"date": "1991-08-29", "close": 2.97480088, "volume": 753.0}, {"date": "1991-08-30", "close": 2.97480088, "volume": 40.0}, {"date": "1991-09-02", "close": 2.97480088, "volume": 4753.0}, {"date": "1991-09-03", "close": 2.97480088, "volume": 2965.0}, {"date": "1991-09-04", "close": 2.97480088, "volume": 1116.0}, {"date": "1991-09-05", "close": 3.7185011, "volume": 336.0}, {"date": "1991-09-06", "close": 2.97480088, "volume": 350.0}, {"date": "1991-09-09", "close": 2.97480088, "volume": 13.0}, {"date": "1991-09-10", "close": 2.97480088, "volume": null}, {"date": "1991-09-11", "close": 2.23110066, "volume": 2057.0}, {"date": "1991-09-12", "close": 2.23110066, "volume": null}, {"date": "1991-09-13", "close": 2.97480088, "volume": 108.0}, {"date": "1991-09-16", "close": 2.97480088, "volume": 6831.0}, {"date": "1991-09-17", "close": 2.23110066, "volume": 2151.0}, {"date": "1991-09-18", "close": 2.97480088, "volume": 1290.0}, {"date": "1991-09-19", "close": 2.97480088, "volume": 67.0}, {"date": "1991-09-20", "close": 2.97480088, "volume": 336.0}, {"date": "1991-09-23", "close": 2.97480088, "volume": null}, {"date": "1991-09-24", "close": 2.97480088, "volume": null}, {"date": "1991-09-25", "close": 2.97480088, "volume": null}, {"date": "1991-09-26", "close": 2.97480088, "volume": null}, {"date": "1991-09-27", "close": 2.97480088, "volume": null}, {"date": "1991-09-30", "close": 2.23110066, "volume": 827.0}, {"date": "1991-10-01", "close": 2.23110066, "volume": 874.0}, {"date": "1991-10-02", "close": 2.23110066, "volume": 3581.0}, {"date": "1991-10-03", "close": 2.23110066, "volume": 202.0}, {"date": "1991-10-04", "close": 2.23110066, "volume": null}, {"date": "1991-10-07", "close": 2.97480088, "volume": 6911.0}, {"date": "1991-10-08", "close": 2.97480088, "volume": 661.0}, {"date": "1991-10-09", "close": 2.97480088, "volume": 1573.0}, {"date": "1991-10-10", "close": 2.97480088, "volume": 336.0}, {"date": "1991-10-11", "close": 2.97480088, "volume": null}, {"date": "1991-10-14", "close": 2.97480088, "volume": null}, {"date": "1991-10-15", "close": 2.23110066, "volume": 27.0}, {"date": "1991-10-16", "close": 2.97480088, "volume": 1210.0}, {"date": "1991-10-17", "close": 2.97480088, "volume": 593.0}, {"date": "1991-10-18", "close": 2.97480088, "volume": null}, {"date": "1991-10-21", "close": 2.97480088, "volume": 2689.0}, {"date": "1991-10-22", "close": 2.97480088, "volume": 15046.0}, {"date": "1991-10-23", "close": 2.97480088, "volume": 5042.0}, {"date": "1991-10-24", "close": 3.7185011, "volume": 1035.0}, {"date": "1991-10-25", "close": 3.7185011, "volume": 982.0}, {"date": "1991-10-28", "close": 2.97480088, "volume": 3570.0}, {"date": "1991-10-29", "close": 3.7185011, "volume": 6730.0}, {"date": "1991-10-30", "close": 3.7185011, "volume": 13581.0}, {"date": "1991-10-31", "close": 3.7185011, "volume": null}, {"date": "1991-11-01", "close": 3.7185011, "volume": 336.0}, {"date": "1991-11-04", "close": 2.97480088, "volume": 578.0}, {"date": "1991-11-05", "close": 2.97480088, "volume": null}, {"date": "1991-11-06", "close": 3.7185011, "volume": 471.0}, {"date": "1991-11-07", "close": 2.97480088, "volume": 9749.0}, {"date": "1991-11-08", "close": 2.97480088, "volume": 2017.0}, {"date": "1991-11-11", "close": 5.20590154, "volume": 68788.0}, {"date": "1991-11-12", "close": 5.20590154, "volume": 22106.0}, {"date": "1991-11-13", "close": 6.69330198, "volume": 28809.0}, {"date": "1991-11-14", "close": 7.4370022, "volume": 32886.0}, {"date": "1991-11-15", "close": 6.69330198, "volume": 12051.0}, {"date": "1991-11-18", "close": 6.69330198, "volume": 21012.0}, {"date": "1991-11-19", "close": 6.69330198, "volume": 9312.0}, {"date": "1991-11-20", "close": 5.20590154, "volume": 11658.0}, {"date": "1991-11-21", "close": 5.94960176, "volume": 3610.0}, {"date": "1991-11-22", "close": 5.20590154, "volume": 4693.0}, {"date": "1991-11-25", "close": 5.20590154, "volume": 1328.0}, {"date": "1991-11-26", "close": 5.20590154, "volume": 1345.0}, {"date": "1991-11-27", "close": 5.20590154, "volume": 898.0}, {"date": "1991-11-28", "close": 4.46220132, "volume": 11335.0}, {"date": "1991-11-29", "close": 4.46220132, "volume": 5822.0}, {"date": "1991-12-02", "close": 4.46220132, "volume": 2017.0}, {"date": "1991-12-03", "close": 4.46220132, "volume": null}, {"date": "1991-12-04", "close": 5.20590154, "volume": 7369.0}, {"date": "1991-12-05", "close": 4.46220132, "volume": 1587.0}, {"date": "1991-12-06", "close": 5.20590154, "volume": 484.0}, {"date": "1991-12-09", "close": 4.46220132, "volume": 4276.0}, {"date": "1991-12-10", "close": 4.46220132, "volume": 4572.0}, {"date": "1991-12-11", "close": 5.20590154, "volume": 3698.0}, {"date": "1991-12-12", "close": 5.20590154, "volume": 108.0}, {"date": "1991-12-13", "close": 4.46220132, "volume": 1681.0}, {"date": "1991-12-16", "close": 4.46220132, "volume": 659.0}, {"date": "1991-12-17", "close": 4.46220132, "volume": 1089.0}, {"date": "1991-12-18", "close": 4.46220132, "volume": 526.0}, {"date": "1991-12-19", "close": 4.46220132, "volume": 471.0}, {"date": "1991-12-20", "close": 4.46220132, "volume": 5849.0}, {"date": "1991-12-23", "close": 4.46220132, "volume": null}, {"date": "1991-12-24", "close": 4.46220132, "volume": 672.0}, {"date": "1991-12-25", "close": 4.46220132, "volume": null}, {"date": "1991-12-26", "close": 4.46220132, "volume": null}, {"date": "1991-12-27", "close": 4.46220132, "volume": null}, {"date": "1991-12-30", "close": 4.46220132, "volume": 108.0}, {"date": "1991-12-31", "close": 4.46220132, "volume": 2192.0}, {"date": "1992-01-01", "close": 4.46220132, "volume": null}, {"date": "1992-01-02", "close": 4.46220132, "volume": 1544.0}, {"date": "1992-01-03", "close": 3.7185011, "volume": 1735.0}, {"date": "1992-01-06", "close": 3.7185011, "volume": 5594.0}, {"date": "1992-01-07", "close": 2.97480088, "volume": 323.0}, {"date": "1992-01-08", "close": 2.97480088, "volume": null}, {"date": "1992-01-09", "close": 2.97480088, "volume": null}, {"date": "1992-01-10", "close": 2.97480088, "volume": 1748.0}, {"date": "1992-01-13", "close": 3.7185011, "volume": 403.0}, {"date": "1992-01-14", "close": 3.7185011, "volume": 269.0}, {"date": "1992-01-15", "close": 2.97480088, "volume": 403.0}, {"date": "1992-01-16", "close": 3.7185011, "volume": 6346.0}, {"date": "1992-01-17", "close": 3.7185011, "volume": 1923.0}, {"date": "1992-01-20", "close": 2.97480088, "volume": 67.0}, {"date": "1992-01-21", "close": 3.7185011, "volume": 807.0}, {"date": "1992-01-22", "close": 3.7185011, "volume": 672.0}, {"date": "1992-01-23", "close": 3.7185011, "volume": 134.0}, {"date": "1992-01-24", "close": 2.97480088, "volume": 1076.0}, {"date": "1992-01-27", "close": 2.97480088, "volume": null}, {"date": "1992-01-28", "close": 2.97480088, "volume": null}, {"date": "1992-01-29", "close": 2.97480088, "volume": 2353.0}, {"date": "1992-01-30", "close": 2.97480088, "volume": 941.0}, {"date": "1992-01-31", "close": 2.97480088, "volume": 1479.0}, {"date": "1992-02-03", "close": 2.97480088, "volume": 6868.0}, {"date": "1992-02-04", "close": 2.97480088, "volume": 13.0}, {"date": "1992-02-05", "close": 3.7185011, "volume": 1284.0}, {"date": "1992-02-06", "close": 2.97480088, "volume": 1008.0}, {"date": "1992-02-07", "close": 2.97480088, "volume": 3496.0}, {"date": "1992-02-10", "close": 2.97480088, "volume": 1345.0}, {"date": "1992-02-11", "close": 2.97480088, "volume": 403.0}, {"date": "1992-02-12", "close": 3.7185011, "volume": 453.0}, {"date": "1992-02-13", "close": 3.7185011, "volume": 538.0}, {"date": "1992-02-14", "close": 3.7185011, "volume": null}, {"date": "1992-02-17", "close": 2.97480088, "volume": 2235.0}, {"date": "1992-02-18", "close": 3.7185011, "volume": 17970.0}, {"date": "1992-02-19", "close": 4.46220132, "volume": 17594.0}, {"date": "1992-02-20", "close": 4.46220132, "volume": 2891.0}, {"date": "1992-02-21", "close": 4.46220132, "volume": 9459.0}, {"date": "1992-02-24", "close": 4.46220132, "volume": 3930.0}, {"date": "1992-02-25", "close": 4.46220132, "volume": 672.0}, {"date": "1992-02-26", "close": 4.46220132, "volume": 1412.0}, {"date": "1992-02-27", "close": 2.97480088, "volume": 15891.0}, {"date": "1992-02-28", "close": 3.7185011, "volume": 8471.0}, {"date": "1992-03-02", "close": 3.7185011, "volume": 2017.0}, {"date": "1992-03-03", "close": 4.46220132, "volume": 1008.0}, {"date": "1992-03-04", "close": 3.7185011, "volume": 6044.0}, {"date": "1992-03-05", "close": 3.7185011, "volume": 1103.0}, {"date": "1992-03-06", "close": 4.46220132, "volume": 67.0}, {"date": "1992-03-09", "close": 4.46220132, "volume": 605.0}, {"date": "1992-03-10", "close": 4.46220132, "volume": 1963.0}, {"date": "1992-03-11", "close": 5.20590154, "volume": 11718.0}, {"date": "1992-03-12", "close": 4.46220132, "volume": 5002.0}, {"date": "1992-03-13", "close": 4.46220132, "volume": 672.0}, {"date": "1992-03-16", "close": 4.46220132, "volume": 4034.0}, {"date": "1992-03-17", "close": 4.46220132, "volume": 4236.0}, {"date": "1992-03-18", "close": 4.46220132, "volume": 1708.0}, {"date": "1992-03-19", "close": 4.46220132, "volume": 2689.0}, {"date": "1992-03-20", "close": 4.46220132, "volume": 1376.0}, {"date": "1992-03-23", "close": 4.46220132, "volume": 2380.0}, {"date": "1992-03-24", "close": 4.46220132, "volume": 242.0}, {"date": "1992-03-25", "close": 3.7185011, "volume": 1425.0}, {"date": "1992-03-26", "close": 0.3718501, "volume": null}, {"date": "1992-03-27", "close": 0.3718501, "volume": null}, {"date": "1992-03-30", "close": 0.3718501, "volume": null}, {"date": "1992-03-31", "close": 0.3718501, "volume": null}, {"date": "1992-04-01", "close": 0.3718501, "volume": null}, {"date": "1992-04-02", "close": 0.3718501, "volume": null}, {"date": "1992-04-03", "close": 0.3718501, "volume": null}, {"date": "1992-04-06", "close": 0.3718501, "volume": null}, {"date": "1992-04-07", "close": 0.3718501, "volume": null}, {"date": "1992-04-08", "close": 0.3718501, "volume": null}, {"date": "1992-04-09", "close": 0.3718501, "volume": null}, {"date": "1992-04-10", "close": 0.3718501, "volume": null}, {"date": "1992-04-13", "close": 0.3718501, "volume": null}, {"date": "1992-04-14", "close": 0.3718501, "volume": null}, {"date": "1992-04-15", "close": 0.3718501, "volume": null}, {"date": "1992-04-16", "close": 0.3718501, "volume": null}, {"date": "1992-04-17", "close": 0.3718501, "volume": null}, {"date": "1992-04-20", "close": 0.3718501, "volume": null}, {"date": "1992-04-21", "close": 0.3718501, "volume": null}, {"date": "1992-04-22", "close": 0.3718501, "volume": null}, {"date": "1992-04-23", "close": 0.3718501, "volume": null}, {"date": "1992-04-24", "close": 0.3718501, "volume": null}, {"date": "1992-04-27", "close": 0.3718501, "volume": null}, {"date": "1992-04-28", "close": 0.3718501, "volume": null}, {"date": "1992-04-29", "close": 0.3718501, "volume": null}, {"date": "1992-04-30", "close": 0.3718501, "volume": null}, {"date": "1992-05-01", "close": 0.3718501, "volume": null}, {"date": "1992-05-04", "close": 0.3718501, "volume": null}, {"date": "1992-05-05", "close": 0.3718501, "volume": null}, {"date": "1992-05-06", "close": 0.3718501, "volume": null}, {"date": "1992-05-07", "close": 0.3718501, "volume": null}, {"date": "1992-05-08", "close": 0.3718501, "volume": null}, {"date": "1992-05-11", "close": 0.3718501, "volume": null}, {"date": "1992-05-12", "close": 0.3718501, "volume": null}, {"date": "1992-05-13", "close": 0.3718501, "volume": null}, {"date": "1992-05-14", "close": 0.3718501, "volume": null}, {"date": "1992-05-15", "close": 0.3718501, "volume": null}, {"date": "1992-05-18", "close": 0.3718501, "volume": null}, {"date": "1992-05-19", "close": 0.3718501, "volume": null}, {"date": "1992-05-20", "close": 0.3718501, "volume": null}, {"date": "1992-05-21", "close": 0.3718501, "volume": null}, {"date": "1992-05-22", "close": 0.3718501, "volume": null}, {"date": "1992-05-25", "close": 0.3718501, "volume": null}, {"date": "1992-05-26", "close": 0.3718501, "volume": null}, {"date": "1992-05-27", "close": 0.3718501, "volume": null}, {"date": "1992-05-28", "close": 0.3718501, "volume": null}, {"date": "1992-05-29", "close": 0.3718501, "volume": null}, {"date": "1992-06-01", "close": 0.3718501, "volume": null}, {"date": "1992-06-02", "close": 0.3718501, "volume": null}, {"date": "1992-06-03", "close": 0.3718501, "volume": null}, {"date": "1992-06-04", "close": 0.3718501, "volume": null}, {"date": "1992-06-05", "close": 0.3718501, "volume": null}, {"date": "1992-06-08", "close": 0.3718501, "volume": null}, {"date": "1992-06-09", "close": 0.3718501, "volume": null}, {"date": "1992-06-10", "close": 0.3718501, "volume": null}, {"date": "1992-06-11", "close": 0.3718501, "volume": null}, {"date": "1992-06-12", "close": 0.3718501, "volume": null}, {"date": "1992-06-15", "close": 0.3718501, "volume": null}, {"date": "1992-06-16", "close": 0.3718501, "volume": null}, {"date": "1992-06-17", "close": 0.3718501, "volume": null}, {"date": "1992-06-18", "close": 1.78488048, "volume": 3792.0}, {"date": "1992-06-19", "close": 1.78488048, "volume": 941.0}, {"date": "1992-06-22", "close": 1.78488048, "volume": 1277.0}, {"date": "1992-06-23", "close": 2.08236056, "volume": 955.0}, {"date": "1992-06-24", "close": 2.08236056, "volume": null}, {"date": "1992-06-25", "close": 2.52858068, "volume": 40003.0}, {"date": "1992-06-26", "close": 2.67732072, "volume": 3113.0}, {"date": "1992-06-29", "close": 1.93362052, "volume": 50861.0}, {"date": "1992-06-30", "close": 2.08236056, "volume": 2777.0}, {"date": "1992-07-01", "close": 2.08236056, "volume": 202.0}, {"date": "1992-07-02", "close": 2.08236056, "volume": 323.0}, {"date": "1992-07-03", "close": 2.2311006, "volume": 1076.0}, {"date": "1992-07-06", "close": 2.2311006, "volume": null}, {"date": "1992-07-07", "close": 2.08236056, "volume": 1076.0}, {"date": "1992-07-08", "close": 2.08236056, "volume": 672.0}, {"date": "1992-07-09", "close": 1.93362052, "volume": 3362.0}, {"date": "1992-07-10", "close": 1.78488048, "volume": 2925.0}, {"date": "1992-07-13", "close": 1.78488048, "volume": 3664.0}, {"date": "1992-07-14", "close": 1.93362052, "volume": 813.0}, {"date": "1992-07-15", "close": 1.63614044, "volume": 2084.0}, {"date": "1992-07-16", "close": 1.78488048, "volume": 11160.0}, {"date": "1992-07-17", "close": 1.78488048, "volume": null}, {"date": "1992-07-20", "close": 1.78488048, "volume": null}, {"date": "1992-07-21", "close": 1.78488048, "volume": 235.0}, {"date": "1992-07-22", "close": 1.78488048, "volume": 22993.0}, {"date": "1992-07-23", "close": 1.78488048, "volume": null}, {"date": "1992-07-24", "close": 1.93362052, "volume": 1345.0}, {"date": "1992-07-27", "close": 1.93362052, "volume": 1345.0}, {"date": "1992-07-28", "close": 1.93362052, "volume": 4733.0}, {"date": "1992-07-29", "close": 1.93362052, "volume": null}, {"date": "1992-07-30", "close": 1.93362052, "volume": null}, {"date": "1992-07-31", "close": 1.93362052, "volume": null}, {"date": "1992-08-03", "close": 1.63614044, "volume": 9412.0}, {"date": "1992-08-04", "close": 1.63614044, "volume": null}, {"date": "1992-08-05", "close": 1.63614044, "volume": 1345.0}, {"date": "1992-08-06", "close": 1.4874004, "volume": 2689.0}, {"date": "1992-08-07", "close": 1.33866036, "volume": 6723.0}, {"date": "1992-08-10", "close": 1.33866036, "volume": 269.0}, {"date": "1992-08-11", "close": 1.4874004, "volume": 3570.0}, {"date": "1992-08-12", "close": 1.33866036, "volume": 17984.0}, {"date": "1992-08-13", "close": 1.4874004, "volume": 16539.0}, {"date": "1992-08-14", "close": 1.4874004, "volume": null}, {"date": "1992-08-17", "close": 1.63614044, "volume": 2756.0}, {"date": "1992-08-18", "close": 1.78488048, "volume": 3429.0}, {"date": "1992-08-19", "close": 1.78488048, "volume": null}, {"date": "1992-08-20", "close": 1.78488048, "volume": null}, {"date": "1992-08-21", "close": 1.78488048, "volume": null}, {"date": "1992-08-24", "close": 1.78488048, "volume": 7127.0}, {"date": "1992-08-25", "close": 1.78488048, "volume": null}, {"date": "1992-08-26", "close": 1.78488048, "volume": null}, {"date": "1992-08-27", "close": 1.78488048, "volume": null}, {"date": "1992-08-28", "close": 1.78488048, "volume": 3362.0}, {"date": "1992-08-31", "close": 1.78488048, "volume": null}, {"date": "1992-09-01", "close": 1.78488048, "volume": 6723.0}, {"date": "1992-09-02", "close": 1.78488048, "volume": 6132.0}, {"date": "1992-09-03", "close": 1.78488048, "volume": null}, {"date": "1992-09-04", "close": 1.78488048, "volume": null}, {"date": "1992-09-07", "close": 1.63614044, "volume": 3093.0}, {"date": "1992-09-08", "close": 1.63614044, "volume": null}, {"date": "1992-09-09", "close": 1.4874004, "volume": 7059.0}, {"date": "1992-09-10", "close": 1.33866036, "volume": 11497.0}, {"date": "1992-09-11", "close": 1.4874004, "volume": 1345.0}, {"date": "1992-09-14", "close": 1.4874004, "volume": null}, {"date": "1992-09-15", "close": 1.33866036, "volume": 2017.0}, {"date": "1992-09-16", "close": 1.33866036, "volume": null}, {"date": "1992-09-17", "close": 1.33866036, "volume": 672.0}, {"date": "1992-09-18", "close": 1.63614044, "volume": 1345.0}, {"date": "1992-09-21", "close": 1.63614044, "volume": 1882.0}, {"date": "1992-09-22", "close": 1.78488048, "volume": 1345.0}, {"date": "1992-09-23", "close": 1.63614044, "volume": 3429.0}, {"date": "1992-09-24", "close": 1.63614044, "volume": null}, {"date": "1992-09-25", "close": 1.78488048, "volume": 3362.0}, {"date": "1992-09-28", "close": 1.93362052, "volume": 11900.0}, {"date": "1992-09-29", "close": 1.93362052, "volume": null}, {"date": "1992-09-30", "close": 1.93362052, "volume": null}, {"date": "1992-10-01", "close": 2.08236056, "volume": 9547.0}, {"date": "1992-10-02", "close": 2.08236056, "volume": 403.0}, {"date": "1992-10-05", "close": 2.08236056, "volume": null}, {"date": "1992-10-06", "close": 1.78488048, "volume": 1385.0}, {"date": "1992-10-07", "close": 1.78488048, "volume": null}, {"date": "1992-10-08", "close": 1.78488048, "volume": null}, {"date": "1992-10-09", "close": 1.78488048, "volume": 1647.0}, {"date": "1992-10-12", "close": 1.78488048, "volume": 363.0}, {"date": "1992-10-13", "close": 1.78488048, "volume": 336.0}, {"date": "1992-10-14", "close": 1.78488048, "volume": 2286.0}, {"date": "1992-10-15", "close": 1.63614044, "volume": 672.0}, {"date": "1992-10-16", "close": 1.4874004, "volume": 3832.0}, {"date": "1992-10-19", "close": 1.4874004, "volume": null}, {"date": "1992-10-20", "close": 1.4874004, "volume": null}, {"date": "1992-10-21", "close": 1.4874004, "volume": null}, {"date": "1992-10-22", "close": 1.4874004, "volume": null}, {"date": "1992-10-23", "close": 1.4874004, "volume": null}, {"date": "1992-10-26", "close": 1.4874004, "volume": null}, {"date": "1992-10-27", "close": 1.4874004, "volume": null}, {"date": "1992-10-28", "close": 1.4874004, "volume": null}, {"date": "1992-10-29", "close": 1.4874004, "volume": null}, {"date": "1992-10-30", "close": 1.4874004, "volume": null}, {"date": "1992-11-02", "close": 1.4874004, "volume": null}, {"date": "1992-11-03", "close": 1.63614044, "volume": 1076.0}, {"date": "1992-11-04", "close": 1.63614044, "volume": null}, {"date": "1992-11-05", "close": 1.63614044, "volume": null}, {"date": "1992-11-06", "close": 1.63614044, "volume": 3362.0}, {"date": "1992-11-09", "close": 1.63614044, "volume": null}, {"date": "1992-11-10", "close": 1.4874004, "volume": 9984.0}, {"date": "1992-11-11", "close": 1.4874004, "volume": null}, {"date": "1992-11-12", "close": 1.4874004, "volume": null}, {"date": "1992-11-13", "close": 1.4874004, "volume": 9816.0}, {"date": "1992-11-16", "close": 1.4874004, "volume": null}, {"date": "1992-11-17", "close": 1.33866036, "volume": 134.0}, {"date": "1992-11-18", "close": 1.33866036, "volume": 605.0}, {"date": "1992-11-19", "close": 1.33866036, "volume": 672.0}, {"date": "1992-11-20", "close": 1.4874004, "volume": 15477.0}, {"date": "1992-11-23", "close": 1.4874004, "volume": null}, {"date": "1992-11-24", "close": 1.4874004, "volume": 558.0}, {"date": "1992-11-25", "close": 1.4874004, "volume": null}, {"date": "1992-11-26", "close": 1.4874004, "volume": null}, {"date": "1992-11-27", "close": 1.4874004, "volume": null}, {"date": "1992-11-30", "close": 1.63614044, "volume": 134.0}, {"date": "1992-12-01", "close": 1.63614044, "volume": null}, {"date": "1992-12-02", "close": 1.63614044, "volume": null}, {"date": "1992-12-03", "close": 1.63614044, "volume": 3227.0}, {"date": "1992-12-04", "close": 1.63614044, "volume": 403.0}, {"date": "1992-12-07", "close": 1.78488048, "volume": 2696.0}, {"date": "1992-12-08", "close": 1.78488048, "volume": 4034.0}, {"date": "1992-12-09", "close": 1.93362052, "volume": 10757.0}, {"date": "1992-12-10", "close": 1.93362052, "volume": 1089.0}, {"date": "1992-12-11", "close": 1.78488048, "volume": 941.0}, {"date": "1992-12-14", "close": 1.78488048, "volume": null}, {"date": "1992-12-15", "close": 1.78488048, "volume": 134.0}, {"date": "1992-12-16", "close": 1.63614044, "volume": 383.0}, {"date": "1992-12-17", "close": 1.78488048, "volume": 1479.0}, {"date": "1992-12-18", "close": 1.78488048, "volume": 1345.0}, {"date": "1992-12-21", "close": 1.78488048, "volume": null}, {"date": "1992-12-22", "close": 1.78488048, "volume": 672.0}, {"date": "1992-12-23", "close": 1.93362052, "volume": 1412.0}, {"date": "1992-12-24", "close": 2.08236056, "volume": 2689.0}, {"date": "1992-12-25", "close": 2.08236056, "volume": null}, {"date": "1992-12-28", "close": 2.08236056, "volume": null}, {"date": "1992-12-29", "close": 2.08236056, "volume": null}, {"date": "1992-12-30", "close": 2.08236056, "volume": null}, {"date": "1992-12-31", "close": 2.08236056, "volume": null}, {"date": "1993-01-01", "close": 2.08236056, "volume": null}, {"date": "1993-01-04", "close": 2.52858068, "volume": 25622.0}, {"date": "1993-01-05", "close": 2.37984064, "volume": 2824.0}, {"date": "1993-01-06", "close": 2.2311006, "volume": 6790.0}, {"date": "1993-01-07", "close": 2.2311006, "volume": 840.0}, {"date": "1993-01-08", "close": 2.52858068, "volume": 215.0}, {"date": "1993-01-11", "close": 2.2311006, "volume": 672.0}, {"date": "1993-01-12", "close": 2.2311006, "volume": null}, {"date": "1993-01-13", "close": 2.2311006, "volume": null}, {"date": "1993-01-14", "close": 2.37984064, "volume": 2689.0}, {"date": "1993-01-15", "close": 2.37984064, "volume": null}, {"date": "1993-01-18", "close": 2.37984064, "volume": null}, {"date": "1993-01-19", "close": 2.2311006, "volume": 1358.0}, {"date": "1993-01-20", "close": 2.2311006, "volume": null}, {"date": "1993-01-21", "close": 2.2311006, "volume": 498.0}, {"date": "1993-01-22", "close": 2.2311006, "volume": null}, {"date": "1993-01-25", "close": 1.78488048, "volume": 1008.0}, {"date": "1993-01-26", "close": 1.78488048, "volume": 1210.0}, {"date": "1993-01-27", "close": 1.78488048, "volume": 807.0}, {"date": "1993-01-28", "close": 1.78488048, "volume": null}, {"date": "1993-01-29", "close": 1.78488048, "volume": null}, {"date": "1993-02-01", "close": 1.78488048, "volume": null}, {"date": "1993-02-02", "close": 1.78488048, "volume": null}, {"date": "1993-02-03", "close": 1.93362052, "volume": 148.0}, {"date": "1993-02-04", "close": 1.93362052, "volume": null}, {"date": "1993-02-05", "close": 2.08236056, "volume": 6185.0}, {"date": "1993-02-08", "close": 2.08236056, "volume": null}, {"date": "1993-02-09", "close": 2.08236056, "volume": null}, {"date": "1993-02-10", "close": 2.08236056, "volume": null}, {"date": "1993-02-11", "close": 2.08236056, "volume": 612.0}, {"date": "1993-02-12", "close": 2.08236056, "volume": null}, {"date": "1993-02-15", "close": 2.2311006, "volume": 538.0}, {"date": "1993-02-16", "close": 2.08236056, "volume": 1345.0}, {"date": "1993-02-17", "close": 2.08236056, "volume": null}, {"date": "1993-02-18", "close": 2.2311006, "volume": 2481.0}, {"date": "1993-02-19", "close": 2.37984064, "volume": 558.0}, {"date": "1993-02-22", "close": 2.37984064, "volume": 7127.0}, {"date": "1993-02-23", "close": 2.2311006, "volume": 2017.0}, {"date": "1993-02-24", "close": 2.2311006, "volume": 1345.0}, {"date": "1993-02-25", "close": 2.2311006, "volume": null}, {"date": "1993-02-26", "close": 2.08236056, "volume": 2689.0}, {"date": "1993-03-01", "close": 1.93362052, "volume": 1129.0}, {"date": "1993-03-02", "close": 1.93362052, "volume": null}, {"date": "1993-03-03", "close": 1.93362052, "volume": 134.0}, {"date": "1993-03-04", "close": 2.08236056, "volume": 5379.0}, {"date": "1993-03-05", "close": 1.93362052, "volume": 3617.0}, {"date": "1993-03-08", "close": 1.93362052, "volume": null}, {"date": "1993-03-09", "close": 1.93362052, "volume": 202.0}, {"date": "1993-03-10", "close": 2.52858068, "volume": 3630.0}, {"date": "1993-03-11", "close": 2.52858068, "volume": 31989.0}, {"date": "1993-03-12", "close": 2.82606076, "volume": 29918.0}, {"date": "1993-03-15", "close": 2.67732072, "volume": 9419.0}, {"date": "1993-03-16", "close": 2.82606076, "volume": 1513.0}, {"date": "1993-03-17", "close": 2.9748008, "volume": 19430.0}, {"date": "1993-03-18", "close": 2.9748008, "volume": null}, {"date": "1993-03-19", "close": 2.52858068, "volume": 45045.0}, {"date": "1993-03-22", "close": 2.52858068, "volume": null}, {"date": "1993-03-23", "close": 2.37984064, "volume": 13446.0}, {"date": "1993-03-24", "close": 2.2311006, "volume": 1345.0}, {"date": "1993-03-25", "close": 2.67732072, "volume": 9849.0}, {"date": "1993-03-26", "close": 2.67732072, "volume": 10354.0}, {"date": "1993-03-29", "close": 2.52858068, "volume": 2689.0}, {"date": "1993-03-30", "close": 2.67732072, "volume": 7691.0}, {"date": "1993-03-31", "close": 2.67732072, "volume": 9547.0}, {"date": "1993-04-01", "close": 2.67732072, "volume": 336.0}, {"date": "1993-04-02", "close": 2.67732072, "volume": 8202.0}, {"date": "1993-04-05", "close": 2.67732072, "volume": 4572.0}, {"date": "1993-04-06", "close": 2.67732072, "volume": null}, {"date": "1993-04-07", "close": 2.52858068, "volume": 1277.0}, {"date": "1993-04-08", "close": 2.52858068, "volume": 336.0}, {"date": "1993-04-09", "close": 2.52858068, "volume": null}, {"date": "1993-04-12", "close": 2.52858068, "volume": null}, {"date": "1993-04-13", "close": 2.52858068, "volume": null}, {"date": "1993-04-14", "close": 2.37984064, "volume": 7127.0}, {"date": "1993-04-15", "close": 2.37984064, "volume": 4034.0}, {"date": "1993-04-16", "close": 2.37984064, "volume": 1291.0}, {"date": "1993-04-19", "close": 2.37984064, "volume": 6044.0}, {"date": "1993-04-20", "close": 2.52858068, "volume": 2420.0}, {"date": "1993-04-21", "close": 2.52858068, "volume": 1701.0}, {"date": "1993-04-22", "close": 2.52858068, "volume": 538.0}, {"date": "1993-04-23", "close": 2.52858068, "volume": 2777.0}, {"date": "1993-04-26", "close": 2.52858068, "volume": 807.0}, {"date": "1993-04-27", "close": 2.82606076, "volume": 32500.0}, {"date": "1993-04-28", "close": 2.9748008, "volume": 807.0}, {"date": "1993-04-29", "close": 2.82606076, "volume": 6199.0}, {"date": "1993-04-30", "close": 2.67732072, "volume": 2111.0}, {"date": "1993-05-03", "close": 2.67732072, "volume": 672.0}, {"date": "1993-05-04", "close": 2.82606076, "volume": 8740.0}, {"date": "1993-05-05", "close": 2.82606076, "volume": 7194.0}, {"date": "1993-05-06", "close": 2.67732072, "volume": 134.0}, {"date": "1993-05-07", "close": 2.9748008, "volume": 21843.0}, {"date": "1993-05-10", "close": 3.27228088, "volume": 16586.0}, {"date": "1993-05-11", "close": 3.27228088, "volume": null}, {"date": "1993-05-12", "close": 4.01598108, "volume": 49415.0}, {"date": "1993-05-13", "close": 4.4622012, "volume": 111806.0}, {"date": "1993-05-14", "close": 4.01598108, "volume": 43835.0}, {"date": "1993-05-17", "close": 3.86724104, "volume": 7328.0}, {"date": "1993-05-18", "close": 3.86724104, "volume": 8175.0}, {"date": "1993-05-19", "close": 3.86724104, "volume": 22993.0}, {"date": "1993-05-20", "close": 3.86724104, "volume": 27363.0}, {"date": "1993-05-21", "close": 3.718501, "volume": 5231.0}, {"date": "1993-05-24", "close": 4.16472112, "volume": 26960.0}, {"date": "1993-05-25", "close": 4.16472112, "volume": 19948.0}, {"date": "1993-05-26", "close": 4.31346116, "volume": 16378.0}, {"date": "1993-05-27", "close": 4.61094124, "volume": 13487.0}, {"date": "1993-05-28", "close": 4.4622012, "volume": 11698.0}, {"date": "1993-05-31", "close": 4.75968128, "volume": 9527.0}, {"date": "1993-06-01", "close": 5.05716136, "volume": 36950.0}, {"date": "1993-06-02", "close": 5.80086156, "volume": 61181.0}, {"date": "1993-06-03", "close": 5.9496016, "volume": 45092.0}, {"date": "1993-06-04", "close": 5.50338148, "volume": 10582.0}, {"date": "1993-06-07", "close": 5.50338148, "volume": 3530.0}, {"date": "1993-06-08", "close": 5.2059014, "volume": 28506.0}, {"date": "1993-06-09", "close": 4.75968128, "volume": 6279.0}, {"date": "1993-06-10", "close": 5.2059014, "volume": 13527.0}, {"date": "1993-06-11", "close": 5.2059014, "volume": null}, {"date": "1993-06-14", "close": 5.2059014, "volume": null}, {"date": "1993-06-15", "close": 4.61094124, "volume": 6790.0}, {"date": "1993-06-16", "close": 4.90842132, "volume": 16794.0}, {"date": "1993-06-17", "close": 4.61094124, "volume": 4330.0}, {"date": "1993-06-18", "close": 5.65212152, "volume": 23397.0}, {"date": "1993-06-21", "close": 4.90842132, "volume": 1378.0}, {"date": "1993-06-22", "close": 4.61094124, "volume": 5177.0}, {"date": "1993-06-23", "close": 4.75968128, "volume": 3765.0}, {"date": "1993-06-24", "close": 4.75968128, "volume": null}, {"date": "1993-06-25", "close": 4.75968128, "volume": 6138.0}, {"date": "1993-06-28", "close": 4.75968128, "volume": 10891.0}, {"date": "1993-06-29", "close": 4.61094124, "volume": 4370.0}, {"date": "1993-06-30", "close": 4.61094124, "volume": 21064.0}, {"date": "1993-07-01", "close": 5.05716136, "volume": 12337.0}, {"date": "1993-07-02", "close": 5.50338148, "volume": 35855.0}, {"date": "1993-07-05", "close": 5.9496016, "volume": 29582.0}, {"date": "1993-07-06", "close": 5.9496016, "volume": null}, {"date": "1993-07-07", "close": 5.65212152, "volume": 14065.0}, {"date": "1993-07-08", "close": 5.80086156, "volume": 34154.0}, {"date": "1993-07-09", "close": 5.65212152, "volume": 17292.0}, {"date": "1993-07-12", "close": 5.50338148, "volume": 6858.0}, {"date": "1993-07-13", "close": 5.2059014, "volume": 2911.0}, {"date": "1993-07-14", "close": 5.35464144, "volume": 8606.0}, {"date": "1993-07-15", "close": 5.50338148, "volume": 4525.0}, {"date": "1993-07-16", "close": 5.50338148, "volume": 16754.0}, {"date": "1993-07-19", "close": 5.2059014, "volume": 2084.0}, {"date": "1993-07-20", "close": 5.2059014, "volume": 1015.0}, {"date": "1993-07-21", "close": 5.2059014, "volume": 11833.0}, {"date": "1993-07-22", "close": 4.61094124, "volume": 8807.0}, {"date": "1993-07-23", "close": 4.90842132, "volume": 4303.0}, {"date": "1993-07-26", "close": 4.90842132, "volume": 1882.0}, {"date": "1993-07-27", "close": 4.90842132, "volume": 7268.0}, {"date": "1993-07-28", "close": 4.61094124, "volume": 15692.0}, {"date": "1993-07-29", "close": 4.90842132, "volume": 1008.0}, {"date": "1993-07-30", "close": 4.90842132, "volume": 19121.0}, {"date": "1993-08-02", "close": 5.05716136, "volume": 23376.0}, {"date": "1993-08-03", "close": 4.90842132, "volume": 9009.0}, {"date": "1993-08-04", "close": 4.90842132, "volume": 13803.0}, {"date": "1993-08-05", "close": 4.61094124, "volume": 17144.0}, {"date": "1993-08-06", "close": 4.16472112, "volume": 18758.0}, {"date": "1993-08-09", "close": 4.31346116, "volume": 3140.0}, {"date": "1993-08-10", "close": 4.4622012, "volume": 7799.0}, {"date": "1993-08-11", "close": 4.61094124, "volume": 4067.0}, {"date": "1993-08-12", "close": 4.31346116, "volume": 5580.0}, {"date": "1993-08-13", "close": 4.16472112, "volume": 6192.0}, {"date": "1993-08-16", "close": 4.16472112, "volume": 12303.0}, {"date": "1993-08-17", "close": 4.4622012, "volume": 1849.0}, {"date": "1993-08-18", "close": 4.16472112, "volume": 8269.0}, {"date": "1993-08-19", "close": 4.31346116, "volume": 4383.0}, {"date": "1993-08-20", "close": 4.16472112, "volume": 12048.0}, {"date": "1993-08-23", "close": 3.86724104, "volume": 28372.0}, {"date": "1993-08-24", "close": 4.01598108, "volume": 4619.0}, {"date": "1993-08-25", "close": 3.718501, "volume": 14119.0}, {"date": "1993-08-26", "close": 3.718501, "volume": 13345.0}, {"date": "1993-08-27", "close": 3.86724104, "volume": 4202.0}, {"date": "1993-08-30", "close": 3.86724104, "volume": 2017.0}, {"date": "1993-08-31", "close": 3.718501, "volume": 807.0}, {"date": "1993-09-01", "close": 3.718501, "volume": 551.0}, {"date": "1993-09-02", "close": 3.56976096, "volume": 3940.0}, {"date": "1993-09-03", "close": 3.56976096, "volume": 2488.0}, {"date": "1993-09-06", "close": 3.42102092, "volume": 4236.0}, {"date": "1993-09-07", "close": 3.42102092, "volume": 8404.0}, {"date": "1993-09-08", "close": 3.56976096, "volume": 2958.0}, {"date": "1993-09-09", "close": 3.56976096, "volume": 7557.0}, {"date": "1993-09-10", "close": 3.56976096, "volume": null}, {"date": "1993-09-13", "close": 3.56976096, "volume": 3496.0}, {"date": "1993-09-14", "close": 2.9748008, "volume": 4726.0}, {"date": "1993-09-15", "close": 3.12354084, "volume": 1546.0}, {"date": "1993-09-16", "close": 3.12354084, "volume": null}, {"date": "1993-09-17", "close": 3.42102092, "volume": 1728.0}, {"date": "1993-09-20", "close": 3.56976096, "volume": 3362.0}, {"date": "1993-09-21", "close": 3.56976096, "volume": null}, {"date": "1993-09-22", "close": 3.27228088, "volume": 2434.0}, {"date": "1993-09-23", "close": 3.27228088, "volume": null}, {"date": "1993-09-24", "close": 3.86724104, "volume": 8505.0}, {"date": "1993-09-27", "close": 3.56976096, "volume": 538.0}, {"date": "1993-09-28", "close": 3.56976096, "volume": 1882.0}, {"date": "1993-09-29", "close": 3.718501, "volume": 1345.0}, {"date": "1993-09-30", "close": 3.718501, "volume": 134.0}, {"date": "1993-10-01", "close": 3.56976096, "volume": 269.0}, {"date": "1993-10-04", "close": 3.42102092, "volume": 134.0}, {"date": "1993-10-05", "close": 3.42102092, "volume": 1002.0}, {"date": "1993-10-06", "close": 3.42102092, "volume": 134.0}, {"date": "1993-10-07", "close": 3.42102092, "volume": 652.0}, {"date": "1993-10-08", "close": 3.42102092, "volume": 1748.0}, {"date": "1993-10-11", "close": 3.42102092, "volume": 1614.0}, {"date": "1993-10-12", "close": 3.56976096, "volume": 2756.0}, {"date": "1993-10-13", "close": 3.718501, "volume": 2689.0}, {"date": "1993-10-14", "close": 3.718501, "volume": 1345.0}, {"date": "1993-10-15", "close": 4.01598108, "volume": 8095.0}, {"date": "1993-10-18", "close": 4.4622012, "volume": 1230.0}, {"date": "1993-10-19", "close": 4.4622012, "volume": 16700.0}, {"date": "1993-10-20", "close": 4.01598108, "volume": 3362.0}, {"date": "1993-10-21", "close": 4.4622012, "volume": 3362.0}, {"date": "1993-10-22", "close": 4.16472112, "volume": 343.0}, {"date": "1993-10-25", "close": 4.01598108, "volume": 3550.0}, {"date": "1993-10-26", "close": 4.61094124, "volume": 8054.0}, {"date": "1993-10-27", "close": 4.75968128, "volume": 37838.0}, {"date": "1993-10-28", "close": 4.75968128, "volume": 19363.0}, {"date": "1993-10-29", "close": 4.90842132, "volume": 11631.0}, {"date": "1993-11-01", "close": 4.61094124, "volume": 9137.0}, {"date": "1993-11-02", "close": 4.4622012, "volume": 847.0}, {"date": "1993-11-03", "close": 4.4622012, "volume": 13.0}, {"date": "1993-11-04", "close": 4.61094124, "volume": 11900.0}, {"date": "1993-11-05", "close": 4.01598108, "volume": 820.0}, {"date": "1993-11-08", "close": 4.4622012, "volume": 2286.0}, {"date": "1993-11-09", "close": 4.75968128, "volume": 14320.0}, {"date": "1993-11-10", "close": 4.75968128, "volume": 2084.0}, {"date": "1993-11-11", "close": 4.4622012, "volume": 2622.0}, {"date": "1993-11-12", "close": 4.75968128, "volume": 7436.0}, {"date": "1993-11-15", "close": 4.61094124, "volume": 2945.0}, {"date": "1993-11-16", "close": 4.61094124, "volume": 101.0}, {"date": "1993-11-17", "close": 4.61094124, "volume": 6051.0}, {"date": "1993-11-18", "close": 4.4622012, "volume": 1412.0}, {"date": "1993-11-19", "close": 4.4622012, "volume": 1345.0}, {"date": "1993-11-22", "close": 4.16472112, "volume": 9681.0}, {"date": "1993-11-23", "close": 4.31346116, "volume": 10085.0}, {"date": "1993-11-24", "close": 4.01598108, "volume": 4740.0}, {"date": "1993-11-25", "close": 4.61094124, "volume": 14724.0}, {"date": "1993-11-26", "close": 4.4622012, "volume": 5379.0}, {"date": "1993-11-29", "close": 4.61094124, "volume": 5782.0}, {"date": "1993-11-30", "close": 4.31346116, "volume": 2232.0}, {"date": "1993-12-01", "close": 4.16472112, "volume": 5816.0}, {"date": "1993-12-02", "close": 4.16472112, "volume": 4605.0}, {"date": "1993-12-03", "close": 4.16472112, "volume": null}, {"date": "1993-12-06", "close": 4.16472112, "volume": 7799.0}, {"date": "1993-12-07", "close": 4.16472112, "volume": 134.0}, {"date": "1993-12-08", "close": 4.16472112, "volume": 134.0}, {"date": "1993-12-09", "close": 4.31346116, "volume": 672.0}, {"date": "1993-12-10", "close": 4.31346116, "volume": 686.0}, {"date": "1993-12-13", "close": 4.16472112, "volume": 3362.0}, {"date": "1993-12-14", "close": 4.61094124, "volume": 2380.0}, {"date": "1993-12-15", "close": 4.4622012, "volume": 10623.0}, {"date": "1993-12-16", "close": 3.86724104, "volume": 5849.0}, {"date": "1993-12-17", "close": 4.61094124, "volume": 16821.0}, {"date": "1993-12-20", "close": 4.4622012, "volume": 5513.0}, {"date": "1993-12-21", "close": 4.4622012, "volume": 1445.0}, {"date": "1993-12-22", "close": 4.4622012, "volume": 605.0}, {"date": "1993-12-23", "close": 4.4622012, "volume": null}, {"date": "1993-12-24", "close": 4.4622012, "volume": 813.0}, {"date": "1993-12-27", "close": 4.4622012, "volume": null}, {"date": "1993-12-28", "close": 4.4622012, "volume": null}, {"date": "1993-12-29", "close": 4.4622012, "volume": 1345.0}, {"date": "1993-12-30", "close": 4.4622012, "volume": 2400.0}, {"date": "1993-12-31", "close": 4.16472112, "volume": 1345.0}, {"date": "1994-01-03", "close": 4.16472112, "volume": null}, {"date": "1994-01-04", "close": 4.61094124, "volume": 4034.0}, {"date": "1994-01-05", "close": 4.61094124, "volume": null}, {"date": "1994-01-06", "close": 4.61094124, "volume": null}, {"date": "1994-01-07", "close": 4.61094124, "volume": 1008.0}, {"date": "1994-01-10", "close": 4.61094124, "volume": null}, {"date": "1994-01-11", "close": 4.4622012, "volume": 807.0}, {"date": "1994-01-12", "close": 4.4622012, "volume": null}, {"date": "1994-01-13", "close": 3.86724104, "volume": 1076.0}, {"date": "1994-01-14", "close": 4.16472112, "volume": 3536.0}, {"date": "1994-01-17", "close": 4.16472112, "volume": 2319.0}, {"date": "1994-01-18", "close": 4.4622012, "volume": 19544.0}, {"date": "1994-01-19", "close": 4.16472112, "volume": 8236.0}, {"date": "1994-01-20", "close": 4.75968128, "volume": 8229.0}, {"date": "1994-01-21", "close": 4.4622012, "volume": 5150.0}, {"date": "1994-01-24", "close": 4.31346116, "volume": 1116.0}, {"date": "1994-01-25", "close": 4.16472112, "volume": 4908.0}, {"date": "1994-01-26", "close": 4.16472112, "volume": null}, {"date": "1994-01-27", "close": 4.16472112, "volume": 5513.0}, {"date": "1994-01-28", "close": 4.01598108, "volume": 6185.0}, {"date": "1994-01-31", "close": 3.86724104, "volume": 1815.0}, {"date": "1994-02-01", "close": 4.01598108, "volume": 4841.0}, {"date": "1994-02-02", "close": 4.16472112, "volume": 255.0}, {"date": "1994-02-03", "close": 4.16472112, "volume": 16169.0}, {"date": "1994-02-04", "close": 4.16472112, "volume": 1815.0}, {"date": "1994-02-07", "close": 4.01598108, "volume": 16875.0}, {"date": "1994-02-08", "close": 3.86724104, "volume": 14186.0}, {"date": "1994-02-09", "close": 4.01598108, "volume": 202.0}, {"date": "1994-02-10", "close": 3.718501, "volume": 5177.0}, {"date": "1994-02-11", "close": 3.86724104, "volume": 7395.0}, {"date": "1994-02-14", "close": 3.718501, "volume": 3752.0}, {"date": "1994-02-15", "close": 3.718501, "volume": 3362.0}, {"date": "1994-02-16", "close": 3.718501, "volume": 21191.0}, {"date": "1994-02-17", "close": 3.718501, "volume": 23618.0}, {"date": "1994-02-18", "close": 3.56976096, "volume": 13103.0}, {"date": "1994-02-21", "close": 3.56976096, "volume": 13782.0}, {"date": "1994-02-22", "close": 3.718501, "volume": 10871.0}, {"date": "1994-02-23", "close": 3.718501, "volume": 2427.0}, {"date": "1994-02-24", "close": 3.718501, "volume": 9412.0}, {"date": "1994-02-25", "close": 4.01598108, "volume": 11967.0}, {"date": "1994-02-28", "close": 4.01598108, "volume": 430.0}, {"date": "1994-03-01", "close": 3.718501, "volume": 4585.0}, {"date": "1994-03-02", "close": 3.718501, "volume": 672.0}, {"date": "1994-03-03", "close": 3.718501, "volume": 269.0}, {"date": "1994-03-04", "close": 4.01598108, "volume": 4128.0}, {"date": "1994-03-07", "close": 3.718501, "volume": 5580.0}, {"date": "1994-03-08", "close": 4.01598108, "volume": 3967.0}, {"date": "1994-03-09", "close": 3.86724104, "volume": 7597.0}, {"date": "1994-03-10", "close": 4.01598108, "volume": 5446.0}, {"date": "1994-03-11", "close": 4.16472112, "volume": 8397.0}, {"date": "1994-03-14", "close": 4.31346116, "volume": 5715.0}, {"date": "1994-03-15", "close": 4.16472112, "volume": 3025.0}, {"date": "1994-03-16", "close": 4.16472112, "volume": 1815.0}, {"date": "1994-03-17", "close": 4.16472112, "volume": 1614.0}, {"date": "1994-03-18", "close": 4.01598108, "volume": 780.0}, {"date": "1994-03-21", "close": 3.86724104, "volume": 1008.0}, {"date": "1994-03-22", "close": 4.01598108, "volume": 1849.0}, {"date": "1994-03-23", "close": 4.01598108, "volume": 1082.0}, {"date": "1994-03-24", "close": 4.01598108, "volume": 2703.0}, {"date": "1994-03-25", "close": 3.86724104, "volume": 1479.0}, {"date": "1994-03-28", "close": 4.31346116, "volume": 18657.0}, {"date": "1994-03-29", "close": 4.16472112, "volume": 5237.0}, {"date": "1994-03-30", "close": 4.01598108, "volume": 9278.0}, {"date": "1994-03-31", "close": 4.16472112, "volume": 1681.0}, {"date": "1994-04-01", "close": 4.16472112, "volume": null}, {"date": "1994-04-04", "close": 4.16472112, "volume": null}, {"date": "1994-04-05", "close": 4.16472112, "volume": 2985.0}, {"date": "1994-04-06", "close": 4.16472112, "volume": 1614.0}, {"date": "1994-04-07", "close": 4.01598108, "volume": 4639.0}, {"date": "1994-04-08", "close": 3.86724104, "volume": 4303.0}, {"date": "1994-04-11", "close": 3.86724104, "volume": 1479.0}, {"date": "1994-04-12", "close": 3.86724104, "volume": 854.0}, {"date": "1994-04-13", "close": 3.56976096, "volume": 5244.0}, {"date": "1994-04-14", "close": 3.56976096, "volume": null}, {"date": "1994-04-15", "close": 3.56976096, "volume": 3738.0}, {"date": "1994-04-18", "close": 3.56976096, "volume": 1479.0}, {"date": "1994-04-19", "close": 2.9748008, "volume": 175.0}, {"date": "1994-04-20", "close": 3.12354084, "volume": 134.0}, {"date": "1994-04-21", "close": 3.12354084, "volume": null}, {"date": "1994-04-22", "close": 3.56976096, "volume": 2689.0}, {"date": "1994-04-25", "close": 3.56976096, "volume": null}, {"date": "1994-04-26", "close": 3.27228088, "volume": 1479.0}, {"date": "1994-04-27", "close": 3.56976096, "volume": 2017.0}, {"date": "1994-04-28", "close": 3.42102092, "volume": 1882.0}, {"date": "1994-04-29", "close": 3.56976096, "volume": 538.0}, {"date": "1994-05-02", "close": 3.42102092, "volume": 4168.0}, {"date": "1994-05-03", "close": 3.56976096, "volume": 1076.0}, {"date": "1994-05-04", "close": 3.42102092, "volume": 2420.0}, {"date": "1994-05-05", "close": 3.12354084, "volume": 1479.0}, {"date": "1994-05-06", "close": 3.56976096, "volume": 874.0}, {"date": "1994-05-09", "close": 3.12354084, "volume": 3093.0}, {"date": "1994-05-10", "close": 3.27228088, "volume": 50746.0}, {"date": "1994-05-11", "close": 3.27228088, "volume": 672.0}, {"date": "1994-05-12", "close": 3.12354084, "volume": 2891.0}, {"date": "1994-05-13", "close": 3.56976096, "volume": 6521.0}, {"date": "1994-05-16", "close": 3.56976096, "volume": 3583.0}, {"date": "1994-05-17", "close": 3.42102092, "volume": 7389.0}, {"date": "1994-05-18", "close": 3.42102092, "volume": 6737.0}, {"date": "1994-05-19", "close": 3.42102092, "volume": 3967.0}, {"date": "1994-05-20", "close": 3.56976096, "volume": 6723.0}, {"date": "1994-05-23", "close": 3.27228088, "volume": 1345.0}, {"date": "1994-05-24", "close": 3.27228088, "volume": null}, {"date": "1994-05-25", "close": 3.56976096, "volume": 807.0}, {"date": "1994-05-26", "close": 3.56976096, "volume": 6723.0}, {"date": "1994-05-27", "close": 3.42102092, "volume": 2703.0}, {"date": "1994-05-30", "close": 3.27228088, "volume": 134.0}, {"date": "1994-05-31", "close": 3.12354084, "volume": 2017.0}, {"date": "1994-06-01", "close": 3.27228088, "volume": 403.0}, {"date": "1994-06-02", "close": 3.27228088, "volume": 222.0}, {"date": "1994-06-03", "close": 3.27228088, "volume": 4034.0}, {"date": "1994-06-06", "close": 3.27228088, "volume": null}, {"date": "1994-06-07", "close": 3.27228088, "volume": 1008.0}, {"date": "1994-06-08", "close": 3.27228088, "volume": 5042.0}, {"date": "1994-06-09", "close": 3.12354084, "volume": 867.0}, {"date": "1994-06-10", "close": 3.12354084, "volume": 4646.0}, {"date": "1994-06-13", "close": 3.12354084, "volume": null}, {"date": "1994-06-14", "close": 3.12354084, "volume": 1540.0}, {"date": "1994-06-15", "close": 3.12354084, "volume": 2017.0}, {"date": "1994-06-16", "close": 2.82606076, "volume": 16606.0}, {"date": "1994-06-17", "close": 2.82606076, "volume": null}, {"date": "1994-06-20", "close": 3.27228088, "volume": 6582.0}, {"date": "1994-06-21", "close": 3.42102092, "volume": 23067.0}, {"date": "1994-06-22", "close": 3.42102092, "volume": 3362.0}, {"date": "1994-06-23", "close": 3.42102092, "volume": null}, {"date": "1994-06-24", "close": 3.42102092, "volume": 134.0}, {"date": "1994-06-27", "close": 2.82606076, "volume": 3698.0}, {"date": "1994-06-28", "close": 3.12354084, "volume": 2763.0}, {"date": "1994-06-29", "close": 2.9748008, "volume": 2494.0}, {"date": "1994-06-30", "close": 2.82606076, "volume": 8021.0}, {"date": "1994-07-01", "close": 2.82606076, "volume": 134.0}, {"date": "1994-07-04", "close": 2.82606076, "volume": 3671.0}, {"date": "1994-07-05", "close": 2.82606076, "volume": 403.0}, {"date": "1994-07-06", "close": 2.82606076, "volume": null}, {"date": "1994-07-07", "close": 2.82606076, "volume": 2420.0}, {"date": "1994-07-08", "close": 2.82606076, "volume": 538.0}, {"date": "1994-07-11", "close": 2.82606076, "volume": null}, {"date": "1994-07-12", "close": 2.82606076, "volume": null}, {"date": "1994-07-13", "close": 3.42102092, "volume": 6992.0}, {"date": "1994-07-14", "close": 3.42102092, "volume": null}, {"date": "1994-07-15", "close": 3.42102092, "volume": 3025.0}, {"date": "1994-07-18", "close": 3.42102092, "volume": 605.0}, {"date": "1994-07-19", "close": 3.12354084, "volume": 2622.0}, {"date": "1994-07-20", "close": 2.9748008, "volume": 3429.0}, {"date": "1994-07-21", "close": 2.9748008, "volume": 5244.0}, {"date": "1994-07-22", "close": 2.9748008, "volume": 2689.0}, {"date": "1994-07-25", "close": 2.9748008, "volume": null}, {"date": "1994-07-26", "close": 3.42102092, "volume": 3765.0}, {"date": "1994-07-27", "close": 4.31346116, "volume": 24976.0}, {"date": "1994-07-28", "close": 4.31346116, "volume": 16378.0}, {"date": "1994-07-29", "close": 4.16472112, "volume": 11160.0}, {"date": "1994-08-01", "close": 4.16472112, "volume": 1076.0}, {"date": "1994-08-02", "close": 4.01598108, "volume": 4538.0}, {"date": "1994-08-03", "close": 4.01598108, "volume": 7012.0}, {"date": "1994-08-04", "close": 4.01598108, "volume": 101.0}, {"date": "1994-08-05", "close": 4.01598108, "volume": null}, {"date": "1994-08-08", "close": 3.86724104, "volume": 4061.0}, {"date": "1994-08-09", "close": 3.86724104, "volume": 134.0}, {"date": "1994-08-10", "close": 3.56976096, "volume": 1345.0}, {"date": "1994-08-11", "close": 3.56976096, "volume": 807.0}, {"date": "1994-08-12", "close": 3.56976096, "volume": null}, {"date": "1994-08-15", "close": 3.56976096, "volume": 2555.0}, {"date": "1994-08-16", "close": 3.12354084, "volume": 161.0}, {"date": "1994-08-17", "close": 3.27228088, "volume": 269.0}, {"date": "1994-08-18", "close": 3.27228088, "volume": 538.0}, {"date": "1994-08-19", "close": 3.42102092, "volume": 571.0}, {"date": "1994-08-22", "close": 3.27228088, "volume": 941.0}, {"date": "1994-08-23", "close": 3.27228088, "volume": null}, {"date": "1994-08-24", "close": 3.27228088, "volume": 222.0}, {"date": "1994-08-25", "close": 3.27228088, "volume": null}, {"date": "1994-08-26", "close": 3.27228088, "volume": null}, {"date": "1994-08-29", "close": 3.42102092, "volume": 1076.0}, {"date": "1994-08-30", "close": 3.42102092, "volume": 450.0}, {"date": "1994-08-31", "close": 3.42102092, "volume": 3940.0}, {"date": "1994-09-01", "close": 3.27228088, "volume": 6723.0}, {"date": "1994-09-02", "close": 3.27228088, "volume": null}, {"date": "1994-09-05", "close": 3.27228088, "volume": null}, {"date": "1994-09-06", "close": 3.56976096, "volume": 5405.0}, {"date": "1994-09-07", "close": 3.718501, "volume": 6051.0}, {"date": "1994-09-08", "close": 4.01598108, "volume": 9681.0}, {"date": "1994-09-09", "close": 4.31346116, "volume": 6320.0}, {"date": "1994-09-12", "close": 4.31346116, "volume": 4471.0}, {"date": "1994-09-13", "close": 4.31346116, "volume": 12700.0}, {"date": "1994-09-14", "close": 4.4622012, "volume": 3362.0}, {"date": "1994-09-15", "close": 4.90842132, "volume": 23060.0}, {"date": "1994-09-16", "close": 4.61094124, "volume": 15013.0}, {"date": "1994-09-19", "close": 4.75968128, "volume": 269.0}, {"date": "1994-09-20", "close": 4.31346116, "volume": 8848.0}, {"date": "1994-09-21", "close": 4.4622012, "volume": 3093.0}, {"date": "1994-09-22", "close": 4.4622012, "volume": null}, {"date": "1994-09-23", "close": 4.4622012, "volume": 14119.0}, {"date": "1994-09-26", "close": 4.4622012, "volume": 9278.0}, {"date": "1994-09-27", "close": 4.16472112, "volume": 2622.0}, {"date": "1994-09-28", "close": 4.16472112, "volume": 2353.0}, {"date": "1994-09-29", "close": 4.01598108, "volume": 2212.0}, {"date": "1994-09-30", "close": 4.90842132, "volume": 21850.0}, {"date": "1994-10-03", "close": 4.90842132, "volume": null}, {"date": "1994-10-04", "close": 4.4622012, "volume": 4975.0}, {"date": "1994-10-05", "close": 4.16472112, "volume": 3630.0}, {"date": "1994-10-06", "close": 4.16472112, "volume": 1681.0}, {"date": "1994-10-07", "close": 4.31346116, "volume": 8404.0}, {"date": "1994-10-10", "close": 4.90842132, "volume": 26395.0}, {"date": "1994-10-11", "close": 4.90842132, "volume": 8068.0}, {"date": "1994-10-12", "close": 4.90842132, "volume": 14119.0}, {"date": "1994-10-13", "close": 5.05716136, "volume": 39330.0}, {"date": "1994-10-14", "close": 5.50338148, "volume": 27262.0}, {"date": "1994-10-17", "close": 5.50338148, "volume": 5486.0}, {"date": "1994-10-18", "close": 5.35464144, "volume": 1815.0}, {"date": "1994-10-19", "close": 5.35464144, "volume": 5916.0}, {"date": "1994-10-20", "close": 5.05716136, "volume": 471.0}, {"date": "1994-10-21", "close": 4.90842132, "volume": 6562.0}, {"date": "1994-10-24", "close": 5.2059014, "volume": 11295.0}, {"date": "1994-10-25", "close": 4.90842132, "volume": 3409.0}, {"date": "1994-10-26", "close": 4.90842132, "volume": 538.0}, {"date": "1994-10-27", "close": 4.61094124, "volume": 8942.0}, {"date": "1994-10-28", "close": 5.05716136, "volume": 30288.0}, {"date": "1994-10-31", "close": 4.90842132, "volume": 3496.0}, {"date": "1994-11-01", "close": 4.90842132, "volume": 471.0}, {"date": "1994-11-02", "close": 4.75968128, "volume": 8068.0}, {"date": "1994-11-03", "close": 4.61094124, "volume": 403.0}, {"date": "1994-11-04", "close": 4.31346116, "volume": 1277.0}, {"date": "1994-11-07", "close": 4.31346116, "volume": 1412.0}, {"date": "1994-11-08", "close": 4.01598108, "volume": 7933.0}, {"date": "1994-11-09", "close": 4.75968128, "volume": 7395.0}, {"date": "1994-11-10", "close": 3.718501, "volume": 10555.0}, {"date": "1994-11-11", "close": 3.718501, "volume": 9157.0}, {"date": "1994-11-14", "close": 3.86724104, "volume": 1076.0}, {"date": "1994-11-15", "close": 3.718501, "volume": 1002.0}, {"date": "1994-11-16", "close": 3.718501, "volume": null}, {"date": "1994-11-17", "close": 3.86724104, "volume": 1076.0}, {"date": "1994-11-18", "close": 3.86724104, "volume": null}, {"date": "1994-11-21", "close": 3.86724104, "volume": null}, {"date": "1994-11-22", "close": 3.56976096, "volume": 5110.0}, {"date": "1994-11-23", "close": 3.56976096, "volume": 2151.0}, {"date": "1994-11-24", "close": 4.16472112, "volume": 1903.0}, {"date": "1994-11-25", "close": 4.16472112, "volume": 4619.0}, {"date": "1994-11-28", "close": 4.01598108, "volume": 2353.0}, {"date": "1994-11-29", "close": 3.718501, "volume": 3698.0}, {"date": "1994-11-30", "close": 3.718501, "volume": null}, {"date": "1994-12-01", "close": 4.31346116, "volume": 4639.0}, {"date": "1994-12-02", "close": 4.4622012, "volume": 3913.0}, {"date": "1994-12-05", "close": 4.16472112, "volume": 2824.0}, {"date": "1994-12-06", "close": 4.01598108, "volume": 4034.0}, {"date": "1994-12-07", "close": 4.31346116, "volume": 1681.0}, {"date": "1994-12-08", "close": 4.4622012, "volume": 7691.0}, {"date": "1994-12-09", "close": 4.16472112, "volume": 4034.0}, {"date": "1994-12-12", "close": 4.31346116, "volume": 2084.0}, {"date": "1994-12-13", "close": 4.16472112, "volume": 672.0}, {"date": "1994-12-14", "close": 4.16472112, "volume": 672.0}, {"date": "1994-12-15", "close": 4.16472112, "volume": 1681.0}, {"date": "1994-12-16", "close": 4.31346116, "volume": 2555.0}, {"date": "1994-12-19", "close": 4.16472112, "volume": 1681.0}, {"date": "1994-12-20", "close": 4.16472112, "volume": null}, {"date": "1994-12-21", "close": 3.86724104, "volume": 2017.0}, {"date": "1994-12-22", "close": 3.86724104, "volume": null}, {"date": "1994-12-23", "close": 4.31346116, "volume": 5069.0}, {"date": "1994-12-26", "close": 4.31346116, "volume": null}, {"date": "1994-12-27", "close": 4.31346116, "volume": null}, {"date": "1994-12-28", "close": 3.86724104, "volume": 672.0}, {"date": "1994-12-29", "close": 3.86724104, "volume": null}, {"date": "1994-12-30", "close": 3.86724104, "volume": null}, {"date": "1995-01-02", "close": 3.86724104, "volume": null}, {"date": "1995-01-03", "close": 3.86724104, "volume": null}, {"date": "1995-01-04", "close": 3.86724104, "volume": null}, {"date": "1995-01-05", "close": 3.86724104, "volume": null}, {"date": "1995-01-06", "close": 3.86724104, "volume": null}, {"date": "1995-01-09", "close": 3.86724104, "volume": null}, {"date": "1995-01-10", "close": 3.86724104, "volume": null}, {"date": "1995-01-11", "close": 3.86724104, "volume": 571.0}, {"date": "1995-01-12", "close": 3.86724104, "volume": 6723.0}, {"date": "1995-01-13", "close": 3.86724104, "volume": 1351.0}, {"date": "1995-01-16", "close": 3.86724104, "volume": null}, {"date": "1995-01-17", "close": 3.718501, "volume": 1681.0}, {"date": "1995-01-18", "close": 3.718501, "volume": null}, {"date": "1995-01-19", "close": 3.718501, "volume": 6858.0}, {"date": "1995-01-20", "close": 3.718501, "volume": 168.0}, {"date": "1995-01-23", "close": 3.718501, "volume": null}, {"date": "1995-01-24", "close": 3.718501, "volume": null}, {"date": "1995-01-25", "close": 3.718501, "volume": 3362.0}, {"date": "1995-01-26", "close": 3.718501, "volume": null}, {"date": "1995-01-27", "close": 3.718501, "volume": 2689.0}, {"date": "1995-01-30", "close": 3.718501, "volume": 1345.0}, {"date": "1995-01-31", "close": 3.56976096, "volume": 6723.0}, {"date": "1995-02-01", "close": 3.56976096, "volume": null}, {"date": "1995-02-02", "close": 3.56976096, "volume": 3698.0}, {"date": "1995-02-03", "close": 2.9748008, "volume": 2992.0}, {"date": "1995-02-06", "close": 3.27228088, "volume": 1479.0}, {"date": "1995-02-07", "close": 2.9748008, "volume": 3362.0}, {"date": "1995-02-08", "close": 2.9748008, "volume": 3362.0}, {"date": "1995-02-09", "close": 2.9748008, "volume": null}, {"date": "1995-02-10", "close": 3.27228088, "volume": 4572.0}, {"date": "1995-02-13", "close": 3.27228088, "volume": 672.0}, {"date": "1995-02-14", "close": 3.42102092, "volume": 4034.0}, {"date": "1995-02-15", "close": 3.42102092, "volume": 61.0}, {"date": "1995-02-16", "close": 3.27228088, "volume": 2958.0}, {"date": "1995-02-17", "close": 3.27228088, "volume": null}, {"date": "1995-02-20", "close": 3.27228088, "volume": 40.0}, {"date": "1995-02-21", "close": 3.27228088, "volume": null}, {"date": "1995-02-22", "close": 3.27228088, "volume": null}, {"date": "1995-02-23", "close": 3.12354084, "volume": 2689.0}, {"date": "1995-02-24", "close": 3.12354084, "volume": null}, {"date": "1995-02-27", "close": 3.12354084, "volume": null}, {"date": "1995-02-28", "close": 3.12354084, "volume": null}, {"date": "1995-03-01", "close": 2.9748008, "volume": 336.0}, {"date": "1995-03-02", "close": 2.9748008, "volume": 3362.0}, {"date": "1995-03-03", "close": 3.12354084, "volume": 2286.0}, {"date": "1995-03-06", "close": 3.12354084, "volume": null}, {"date": "1995-03-07", "close": 3.12354084, "volume": 13.0}, {"date": "1995-03-08", "close": 3.12354084, "volume": null}, {"date": "1995-03-09", "close": 3.12354084, "volume": 1681.0}, {"date": "1995-03-10", "close": 3.12354084, "volume": null}, {"date": "1995-03-13", "close": 3.12354084, "volume": null}, {"date": "1995-03-14", "close": 3.12354084, "volume": null}, {"date": "1995-03-15", "close": 3.12354084, "volume": 471.0}, {"date": "1995-03-16", "close": 3.12354084, "volume": null}, {"date": "1995-03-17", "close": 3.27228088, "volume": 2017.0}, {"date": "1995-03-20", "close": 3.42102092, "volume": 1345.0}, {"date": "1995-03-21", "close": 3.27228088, "volume": 1203.0}, {"date": "1995-03-22", "close": 3.27228088, "volume": 6723.0}, {"date": "1995-03-23", "close": 3.27228088, "volume": 672.0}, {"date": "1995-03-24", "close": 3.42102092, "volume": 9547.0}, {"date": "1995-03-27", "close": 3.42102092, "volume": 1345.0}, {"date": "1995-03-28", "close": 3.12354084, "volume": 7933.0}, {"date": "1995-03-29", "close": 3.27228088, "volume": 2286.0}, {"date": "1995-03-30", "close": 3.42102092, "volume": 8471.0}, {"date": "1995-03-31", "close": 3.27228088, "volume": 1479.0}, {"date": "1995-04-03", "close": 3.27228088, "volume": 538.0}, {"date": "1995-04-04", "close": 3.718501, "volume": 23598.0}, {"date": "1995-04-05", "close": 3.86724104, "volume": 9345.0}, {"date": "1995-04-06", "close": 3.86724104, "volume": 7893.0}, {"date": "1995-04-07", "close": 4.01598108, "volume": 15463.0}, {"date": "1995-04-10", "close": 4.01598108, "volume": 7799.0}, {"date": "1995-04-11", "close": 4.01598108, "volume": 9950.0}, {"date": "1995-04-12", "close": 3.86724104, "volume": 3362.0}, {"date": "1995-04-13", "close": 3.86724104, "volume": 13.0}, {"date": "1995-04-14", "close": 3.86724104, "volume": null}, {"date": "1995-04-17", "close": 3.86724104, "volume": null}, {"date": "1995-04-18", "close": 3.86724104, "volume": null}, {"date": "1995-04-19", "close": 3.86724104, "volume": 2286.0}, {"date": "1995-04-20", "close": 3.86724104, "volume": null}, {"date": "1995-04-21", "close": 3.718501, "volume": 10112.0}, {"date": "1995-04-24", "close": 3.718501, "volume": 68374.0}, {"date": "1995-04-25", "close": 3.718501, "volume": null}, {"date": "1995-04-26", "close": 3.86724104, "volume": 941.0}, {"date": "1995-04-27", "close": 3.86724104, "volume": 10085.0}, {"date": "1995-04-28", "close": 3.718501, "volume": 65618.0}, {"date": "1995-05-01", "close": 3.42102092, "volume": 1580.0}, {"date": "1995-05-02", "close": 3.27228088, "volume": 2555.0}, {"date": "1995-05-03", "close": 3.27228088, "volume": null}, {"date": "1995-05-04", "close": 3.27228088, "volume": 10824.0}, {"date": "1995-05-05", "close": 3.12354084, "volume": 10643.0}, {"date": "1995-05-08", "close": 3.42102092, "volume": 1210.0}, {"date": "1995-05-09", "close": 3.12354084, "volume": 975.0}, {"date": "1995-05-10", "close": 3.12354084, "volume": null}, {"date": "1995-05-11", "close": 3.12354084, "volume": 1614.0}, {"date": "1995-05-12", "close": 3.12354084, "volume": 12102.0}, {"date": "1995-05-15", "close": 2.9748008, "volume": 457.0}, {"date": "1995-05-16", "close": 3.12354084, "volume": 7765.0}, {"date": "1995-05-17", "close": 3.12354084, "volume": 6925.0}, {"date": "1995-05-18", "close": 3.12354084, "volume": null}, {"date": "1995-05-19", "close": 2.9748008, "volume": 8222.0}, {"date": "1995-05-22", "close": 2.9748008, "volume": 3362.0}, {"date": "1995-05-23", "close": 3.42102092, "volume": 3496.0}, {"date": "1995-05-24", "close": 3.27228088, "volume": 7799.0}, {"date": "1995-05-25", "close": 2.9748008, "volume": 242.0}, {"date": "1995-05-26", "close": 3.42102092, "volume": 22859.0}, {"date": "1995-05-29", "close": 3.42102092, "volume": null}, {"date": "1995-05-30", "close": 3.27228088, "volume": 2017.0}, {"date": "1995-05-31", "close": 3.27228088, "volume": 4175.0}, {"date": "1995-06-01", "close": 3.56976096, "volume": 10454.0}, {"date": "1995-06-02", "close": 3.56976096, "volume": 7261.0}, {"date": "1995-06-05", "close": 3.718501, "volume": 3630.0}, {"date": "1995-06-06", "close": 3.718501, "volume": 2219.0}, {"date": "1995-06-07", "close": 3.718501, "volume": 1614.0}, {"date": "1995-06-08", "close": 4.01598108, "volume": 18334.0}, {"date": "1995-06-09", "close": 4.4622012, "volume": 23329.0}, {"date": "1995-06-12", "close": 4.4622012, "volume": null}, {"date": "1995-06-13", "close": 4.4622012, "volume": 13984.0}, {"date": "1995-06-14", "close": 3.718501, "volume": 8404.0}, {"date": "1995-06-15", "close": 3.86724104, "volume": 2958.0}, {"date": "1995-06-16", "close": 3.86724104, "volume": 336.0}, {"date": "1995-06-19", "close": 3.86724104, "volume": 2797.0}, {"date": "1995-06-20", "close": 3.86724104, "volume": 632.0}, {"date": "1995-06-21", "close": 3.718501, "volume": 3745.0}, {"date": "1995-06-22", "close": 3.86724104, "volume": 296.0}, {"date": "1995-06-23", "close": 3.718501, "volume": 7261.0}, {"date": "1995-06-26", "close": 3.718501, "volume": 20.0}, {"date": "1995-06-27", "close": 3.718501, "volume": 67.0}, {"date": "1995-06-28", "close": 3.718501, "volume": null}, {"date": "1995-06-29", "close": 3.56976096, "volume": 5419.0}, {"date": "1995-06-30", "close": 3.56976096, "volume": null}, {"date": "1995-07-03", "close": 3.56976096, "volume": null}, {"date": "1995-07-04", "close": 3.56976096, "volume": null}, {"date": "1995-07-05", "close": 3.12354084, "volume": 148.0}, {"date": "1995-07-06", "close": 3.12354084, "volume": null}, {"date": "1995-07-07", "close": 3.12354084, "volume": null}, {"date": "1995-07-10", "close": 3.12354084, "volume": null}, {"date": "1995-07-11", "close": 3.12354084, "volume": null}, {"date": "1995-07-12", "close": 3.27228088, "volume": 8068.0}, {"date": "1995-07-13", "close": 3.718501, "volume": 4383.0}, {"date": "1995-07-14", "close": 4.16472112, "volume": 6185.0}, {"date": "1995-07-17", "close": 4.16472112, "volume": 2360.0}, {"date": "1995-07-18", "close": 4.01598108, "volume": 4236.0}, {"date": "1995-07-19", "close": 4.4622012, "volume": 6683.0}, {"date": "1995-07-20", "close": 3.86724104, "volume": 1614.0}, {"date": "1995-07-21", "close": 3.86724104, "volume": 9278.0}, {"date": "1995-07-24", "close": 4.01598108, "volume": 1479.0}, {"date": "1995-07-25", "close": 4.01598108, "volume": 941.0}, {"date": "1995-07-26", "close": 4.01598108, "volume": null}, {"date": "1995-07-27", "close": 4.01598108, "volume": null}, {"date": "1995-07-28", "close": 4.01598108, "volume": null}, {"date": "1995-07-31", "close": 3.86724104, "volume": 672.0}, {"date": "1995-08-01", "close": 3.86724104, "volume": null}, {"date": "1995-08-02", "close": 3.86724104, "volume": 4209.0}, {"date": "1995-08-03", "close": 3.86724104, "volume": 81.0}, {"date": "1995-08-04", "close": 3.718501, "volume": 3563.0}, {"date": "1995-08-07", "close": 3.56976096, "volume": 2555.0}, {"date": "1995-08-08", "close": 3.56976096, "volume": 2804.0}, {"date": "1995-08-09", "close": 3.42102092, "volume": 134.0}, {"date": "1995-08-10", "close": 3.56976096, "volume": 1815.0}, {"date": "1995-08-11", "close": 3.56976096, "volume": null}, {"date": "1995-08-14", "close": 3.56976096, "volume": 134.0}, {"date": "1995-08-15", "close": 3.56976096, "volume": null}, {"date": "1995-08-16", "close": 3.718501, "volume": 1210.0}, {"date": "1995-08-17", "close": 3.718501, "volume": 134.0}, {"date": "1995-08-18", "close": 3.718501, "volume": 672.0}, {"date": "1995-08-21", "close": 3.718501, "volume": null}, {"date": "1995-08-22", "close": 3.718501, "volume": 3362.0}, {"date": "1995-08-23", "close": 4.01598108, "volume": 10656.0}, {"date": "1995-08-24", "close": 4.16472112, "volume": 6051.0}, {"date": "1995-08-25", "close": 4.16472112, "volume": 3294.0}, {"date": "1995-08-28", "close": 4.16472112, "volume": null}, {"date": "1995-08-29", "close": 4.16472112, "volume": 3362.0}, {"date": "1995-08-30", "close": 4.01598108, "volume": 672.0}, {"date": "1995-08-31", "close": 3.86724104, "volume": 3899.0}, {"date": "1995-09-01", "close": 3.86724104, "volume": 1439.0}, {"date": "1995-09-04", "close": 4.16472112, "volume": 4034.0}, {"date": "1995-09-05", "close": 3.86724104, "volume": 874.0}, {"date": "1995-09-06", "close": 3.86724104, "volume": 235.0}, {"date": "1995-09-07", "close": 4.01598108, "volume": 3563.0}, {"date": "1995-09-08", "close": 4.01598108, "volume": 376.0}, {"date": "1995-09-11", "close": 4.01598108, "volume": null}, {"date": "1995-09-12", "close": 4.01598108, "volume": 807.0}, {"date": "1995-09-13", "close": 3.86724104, "volume": 5715.0}, {"date": "1995-09-14", "close": 3.86724104, "volume": 2420.0}, {"date": "1995-09-15", "close": 4.01598108, "volume": 3496.0}, {"date": "1995-09-18", "close": 4.16472112, "volume": 4706.0}, {"date": "1995-09-19", "close": 3.86724104, "volume": 5587.0}, {"date": "1995-09-20", "close": 4.16472112, "volume": 134.0}, {"date": "1995-09-21", "close": 4.16472112, "volume": 2488.0}, {"date": "1995-09-22", "close": 3.718501, "volume": 9130.0}, {"date": "1995-09-25", "close": 3.718501, "volume": null}, {"date": "1995-09-26", "close": 3.86724104, "volume": 2057.0}, {"date": "1995-09-27", "close": 3.718501, "volume": 1008.0}, {"date": "1995-09-28", "close": 3.718501, "volume": 672.0}, {"date": "1995-09-29", "close": 3.56976096, "volume": 2286.0}, {"date": "1995-10-02", "close": 3.56976096, "volume": null}, {"date": "1995-10-03", "close": 3.56976096, "volume": 208.0}, {"date": "1995-10-04", "close": 3.42102092, "volume": 7059.0}, {"date": "1995-10-05", "close": 3.42102092, "volume": null}, {"date": "1995-10-06", "close": 3.42102092, "volume": 1950.0}, {"date": "1995-10-09", "close": 3.12354084, "volume": 5392.0}, {"date": "1995-10-10", "close": 3.27228088, "volume": 854.0}, {"date": "1995-10-11", "close": 3.12354084, "volume": 18771.0}, {"date": "1995-10-12", "close": 3.12354084, "volume": null}, {"date": "1995-10-13", "close": 3.27228088, "volume": 6723.0}, {"date": "1995-10-16", "close": 3.42102092, "volume": 8653.0}, {"date": "1995-10-17", "close": 3.42102092, "volume": 1748.0}, {"date": "1995-10-18", "close": 3.42102092, "volume": null}, {"date": "1995-10-19", "close": 3.27228088, "volume": 3227.0}, {"date": "1995-10-20", "close": 3.27228088, "volume": 67.0}, {"date": "1995-10-23", "close": 3.12354084, "volume": 7100.0}, {"date": "1995-10-24", "close": 3.12354084, "volume": null}, {"date": "1995-10-25", "close": 3.12354084, "volume": 108.0}, {"date": "1995-10-26", "close": 3.12354084, "volume": null}, {"date": "1995-10-27", "close": 3.12354084, "volume": 289.0}, {"date": "1995-10-30", "close": 3.12354084, "volume": 1398.0}, {"date": "1995-10-31", "close": 3.12354084, "volume": null}, {"date": "1995-11-01", "close": 3.12354084, "volume": 2958.0}, {"date": "1995-11-02", "close": 3.12354084, "volume": null}, {"date": "1995-11-03", "close": 3.12354084, "volume": null}, {"date": "1995-11-06", "close": 3.12354084, "volume": null}, {"date": "1995-11-07", "close": 3.12354084, "volume": null}, {"date": "1995-11-08", "close": 3.12354084, "volume": 10508.0}, {"date": "1995-11-09", "close": 3.12354084, "volume": 3193.0}, {"date": "1995-11-10", "close": 3.12354084, "volume": null}, {"date": "1995-11-13", "close": 3.56976096, "volume": 11080.0}, {"date": "1995-11-14", "close": 3.42102092, "volume": 4034.0}, {"date": "1995-11-15", "close": 3.42102092, "volume": 1345.0}, {"date": "1995-11-16", "close": 3.42102092, "volume": null}, {"date": "1995-11-17", "close": 3.27228088, "volume": 3967.0}, {"date": "1995-11-20", "close": 3.27228088, "volume": 3382.0}, {"date": "1995-11-21", "close": 3.27228088, "volume": 3402.0}, {"date": "1995-11-22", "close": 3.27228088, "volume": 2380.0}, {"date": "1995-11-23", "close": 3.27228088, "volume": null}, {"date": "1995-11-24", "close": 2.9748008, "volume": 457.0}, {"date": "1995-11-27", "close": 2.9748008, "volume": 8559.0}, {"date": "1995-11-28", "close": 3.27228088, "volume": 27.0}, {"date": "1995-11-29", "close": 3.27228088, "volume": 390.0}, {"date": "1995-11-30", "close": 3.27228088, "volume": null}, {"date": "1995-12-01", "close": 3.56976096, "volume": 7947.0}, {"date": "1995-12-04", "close": 3.42102092, "volume": 3792.0}, {"date": "1995-12-05", "close": 3.56976096, "volume": 3570.0}, {"date": "1995-12-06", "close": 3.56976096, "volume": null}, {"date": "1995-12-07", "close": 3.56976096, "volume": null}, {"date": "1995-12-08", "close": 2.9748008, "volume": 6743.0}, {"date": "1995-12-11", "close": 2.9748008, "volume": 40.0}, {"date": "1995-12-12", "close": 3.12354084, "volume": 2017.0}, {"date": "1995-12-13", "close": 2.9748008, "volume": 21716.0}, {"date": "1995-12-14", "close": 2.9748008, "volume": null}, {"date": "1995-12-15", "close": 2.9748008, "volume": null}, {"date": "1995-12-18", "close": 2.9748008, "volume": 6374.0}, {"date": "1995-12-19", "close": 2.9748008, "volume": 182.0}, {"date": "1995-12-20", "close": 2.82606076, "volume": 1540.0}, {"date": "1995-12-21", "close": 2.82606076, "volume": 5110.0}, {"date": "1995-12-22", "close": 2.82606076, "volume": null}, {"date": "1995-12-25", "close": 2.82606076, "volume": null}, {"date": "1995-12-26", "close": 2.82606076, "volume": null}, {"date": "1995-12-27", "close": 2.82606076, "volume": null}, {"date": "1995-12-28", "close": 2.90043078, "volume": 713.0}, {"date": "1995-12-29", "close": 2.82606076, "volume": 249.0}, {"date": "1996-01-01", "close": 2.82606076, "volume": null}, {"date": "1996-01-02", "close": 2.82606076, "volume": null}, {"date": "1996-01-03", "close": 2.9748008, "volume": 5392.0}, {"date": "1996-01-04", "close": 2.90043078, "volume": 2353.0}, {"date": "1996-01-05", "close": 2.9748008, "volume": 9009.0}, {"date": "1996-01-08", "close": 2.90043078, "volume": 16983.0}, {"date": "1996-01-09", "close": 2.90043078, "volume": 3899.0}, {"date": "1996-01-10", "close": 2.82606076, "volume": 1795.0}, {"date": "1996-01-11", "close": 2.82606076, "volume": null}, {"date": "1996-01-12", "close": 2.90043078, "volume": 3462.0}, {"date": "1996-01-15", "close": 2.90043078, "volume": 6421.0}, {"date": "1996-01-16", "close": 2.82606076, "volume": 9641.0}, {"date": "1996-01-17", "close": 2.82606076, "volume": 9648.0}, {"date": "1996-01-18", "close": 2.67732072, "volume": 32990.0}, {"date": "1996-01-19", "close": 2.67732072, "volume": 2635.0}, {"date": "1996-01-22", "close": 2.82606076, "volume": 1345.0}, {"date": "1996-01-23", "close": 2.9748008, "volume": 19699.0}, {"date": "1996-01-24", "close": 2.82606076, "volume": 20633.0}, {"date": "1996-01-25", "close": 2.67732072, "volume": 3630.0}, {"date": "1996-01-26", "close": 2.67732072, "volume": null}, {"date": "1996-01-29", "close": 2.67732072, "volume": null}, {"date": "1996-01-30", "close": 2.82606076, "volume": 1378.0}, {"date": "1996-01-31", "close": 2.67732072, "volume": 4067.0}, {"date": "1996-02-01", "close": 2.67732072, "volume": null}, {"date": "1996-02-02", "close": 3.04917082, "volume": 31868.0}, {"date": "1996-02-05", "close": 3.27228088, "volume": 33952.0}, {"date": "1996-02-06", "close": 3.27228088, "volume": 1479.0}, {"date": "1996-02-07", "close": 3.27228088, "volume": 645.0}, {"date": "1996-02-08", "close": 3.04917082, "volume": 2649.0}, {"date": "1996-02-09", "close": 3.12354084, "volume": 2151.0}, {"date": "1996-02-12", "close": 2.9748008, "volume": 20169.0}, {"date": "1996-02-13", "close": 2.67732072, "volume": 10085.0}, {"date": "1996-02-14", "close": 2.9748008, "volume": 4706.0}, {"date": "1996-02-15", "close": 2.9748008, "volume": 672.0}, {"date": "1996-02-16", "close": 2.9748008, "volume": 403.0}, {"date": "1996-02-19", "close": 2.75169074, "volume": 155.0}, {"date": "1996-02-20", "close": 2.75169074, "volume": null}, {"date": "1996-02-21", "close": 2.75169074, "volume": 6723.0}, {"date": "1996-02-22", "close": 2.75169074, "volume": 1748.0}, {"date": "1996-02-23", "close": 2.75169074, "volume": 269.0}, {"date": "1996-02-26", "close": 2.67732072, "volume": 1284.0}, {"date": "1996-02-27", "close": 2.67732072, "volume": 6750.0}, {"date": "1996-02-28", "close": 2.82606076, "volume": 6757.0}, {"date": "1996-02-29", "close": 2.82606076, "volume": null}, {"date": "1996-03-01", "close": 2.82606076, "volume": 2017.0}, {"date": "1996-03-04", "close": 2.82606076, "volume": 14119.0}, {"date": "1996-03-05", "close": 2.75169074, "volume": 141.0}, {"date": "1996-03-06", "close": 2.75169074, "volume": 34.0}, {"date": "1996-03-07", "close": 2.75169074, "volume": null}, {"date": "1996-03-08", "close": 2.75169074, "volume": null}, {"date": "1996-03-11", "close": 2.75169074, "volume": null}, {"date": "1996-03-12", "close": 2.45421066, "volume": 3362.0}, {"date": "1996-03-13", "close": 2.45421066, "volume": 1614.0}, {"date": "1996-03-14", "close": 2.52858068, "volume": 982.0}, {"date": "1996-03-15", "close": 2.45421066, "volume": 672.0}, {"date": "1996-03-18", "close": 2.45421066, "volume": 2972.0}, {"date": "1996-03-19", "close": 2.30547062, "volume": 4706.0}, {"date": "1996-03-20", "close": 2.30547062, "volume": 4303.0}, {"date": "1996-03-21", "close": 2.2311006, "volume": 35586.0}, {"date": "1996-03-22", "close": 2.2311006, "volume": 3496.0}, {"date": "1996-03-25", "close": 2.15673058, "volume": 11060.0}, {"date": "1996-03-26", "close": 2.08236056, "volume": 12935.0}, {"date": "1996-03-27", "close": 2.08236056, "volume": 10152.0}, {"date": "1996-03-28", "close": 2.2311006, "volume": 17285.0}, {"date": "1996-03-29", "close": 2.37984064, "volume": 13446.0}, {"date": "1996-04-01", "close": 2.37984064, "volume": 840.0}, {"date": "1996-04-02", "close": 2.30547062, "volume": 1513.0}, {"date": "1996-04-03", "close": 2.30547062, "volume": 6723.0}, {"date": "1996-04-04", "close": 2.37984064, "volume": 168.0}, {"date": "1996-04-05", "close": 2.37984064, "volume": null}, {"date": "1996-04-08", "close": 2.37984064, "volume": null}, {"date": "1996-04-09", "close": 2.37984064, "volume": null}, {"date": "1996-04-10", "close": 2.37984064, "volume": null}, {"date": "1996-04-11", "close": 2.37984064, "volume": null}, {"date": "1996-04-12", "close": 2.6029507, "volume": 9412.0}, {"date": "1996-04-15", "close": 2.6029507, "volume": 5661.0}, {"date": "1996-04-16", "close": 2.52858068, "volume": 1566.0}, {"date": "1996-04-17", "close": 2.52858068, "volume": null}, {"date": "1996-04-18", "close": 2.37984064, "volume": 6051.0}, {"date": "1996-04-19", "close": 2.52858068, "volume": 4034.0}, {"date": "1996-04-22", "close": 2.30547062, "volume": 6589.0}, {"date": "1996-04-23", "close": 2.30547062, "volume": 7456.0}, {"date": "1996-04-24", "close": 2.52858068, "volume": 7866.0}, {"date": "1996-04-25", "close": 2.52858068, "volume": null}, {"date": "1996-04-26", "close": 2.52858068, "volume": 4706.0}, {"date": "1996-04-29", "close": 2.52858068, "volume": null}, {"date": "1996-04-30", "close": 2.30547062, "volume": 4706.0}, {"date": "1996-05-01", "close": 2.37984064, "volume": 2756.0}, {"date": "1996-05-02", "close": 2.30547062, "volume": 2084.0}, {"date": "1996-05-03", "close": 2.37984064, "volume": 2353.0}, {"date": "1996-05-06", "close": 2.37984064, "volume": 8337.0}, {"date": "1996-05-07", "close": 2.52858068, "volume": 7853.0}, {"date": "1996-05-08", "close": 2.52858068, "volume": 6051.0}, {"date": "1996-05-09", "close": 2.52858068, "volume": null}, {"date": "1996-05-10", "close": 2.45421066, "volume": 8068.0}, {"date": "1996-05-13", "close": 2.45421066, "volume": 67.0}, {"date": "1996-05-14", "close": 2.6029507, "volume": 17830.0}, {"date": "1996-05-15", "close": 2.67732072, "volume": 7866.0}, {"date": "1996-05-16", "close": 2.58071118, "volume": 2306.0}, {"date": "1996-05-17", "close": 2.73251772, "volume": 659.0}, {"date": "1996-05-20", "close": 2.88432426, "volume": 25361.0}, {"date": "1996-05-21", "close": 2.88432426, "volume": 8175.0}, {"date": "1996-05-22", "close": 2.73251772, "volume": 3248.0}, {"date": "1996-05-23", "close": 2.58071118, "volume": 988.0}, {"date": "1996-05-24", "close": 2.58071118, "volume": 8116.0}, {"date": "1996-05-27", "close": 2.58071118, "volume": 4150.0}, {"date": "1996-05-28", "close": 2.42890464, "volume": 6587.0}, {"date": "1996-05-29", "close": 2.58071118, "volume": 5533.0}, {"date": "1996-05-30", "close": 2.42890464, "volume": 125.0}, {"date": "1996-05-31", "close": 2.42890464, "volume": 843.0}, {"date": "1996-06-03", "close": 2.42890464, "volume": null}, {"date": "1996-06-04", "close": 2.42890464, "volume": 8708.0}, {"date": "1996-06-05", "close": 2.20119483, "volume": 22858.0}, {"date": "1996-06-06", "close": 2.2770981, "volume": 17391.0}, {"date": "1996-06-07", "close": 2.2770981, "volume": null}, {"date": "1996-06-10", "close": 2.2770981, "volume": null}, {"date": "1996-06-11", "close": 2.12529156, "volume": 7.0}, {"date": "1996-06-12", "close": 2.2770981, "volume": 1166.0}, {"date": "1996-06-13", "close": 2.2770981, "volume": 79.0}, {"date": "1996-06-14", "close": 2.50480791, "volume": 28523.0}, {"date": "1996-06-17", "close": 2.42890464, "volume": 66.0}, {"date": "1996-06-18", "close": 2.2770981, "volume": 13194.0}, {"date": "1996-06-19", "close": 2.2770981, "volume": null}, {"date": "1996-06-20", "close": 2.20119483, "volume": 3452.0}, {"date": "1996-06-21", "close": 2.20119483, "volume": 1337.0}, {"date": "1996-06-24", "close": 2.20119483, "volume": null}, {"date": "1996-06-25", "close": 2.20119483, "volume": 28543.0}, {"date": "1996-06-26", "close": 2.20119483, "volume": 4947.0}, {"date": "1996-06-27", "close": 2.12529156, "volume": 10033.0}, {"date": "1996-06-28", "close": 2.12529156, "volume": 5323.0}, {"date": "1996-07-01", "close": 2.12529156, "volume": null}, {"date": "1996-07-02", "close": 2.20119483, "volume": 9881.0}, {"date": "1996-07-03", "close": 2.20119483, "volume": null}, {"date": "1996-07-04", "close": 2.2770981, "volume": 777.0}, {"date": "1996-07-05", "close": 2.2770981, "volume": null}, {"date": "1996-07-08", "close": 2.35300137, "volume": 4875.0}, {"date": "1996-07-09", "close": 2.42890464, "volume": 790.0}, {"date": "1996-07-10", "close": 2.42890464, "volume": null}, {"date": "1996-07-11", "close": 2.20119483, "volume": 5784.0}, {"date": "1996-07-12", "close": 2.12529156, "volume": 4611.0}, {"date": "1996-07-15", "close": 1.97348502, "volume": 659.0}, {"date": "1996-07-16", "close": 1.97348502, "volume": null}, {"date": "1996-07-17", "close": 1.89758175, "volume": 3294.0}, {"date": "1996-07-18", "close": 1.97348502, "volume": 2016.0}, {"date": "1996-07-19", "close": 1.97348502, "volume": null}, {"date": "1996-07-22", "close": 1.97348502, "volume": 659.0}, {"date": "1996-07-23", "close": 1.97348502, "volume": null}, {"date": "1996-07-24", "close": 1.97348502, "volume": 13.0}, {"date": "1996-07-25", "close": 1.97348502, "volume": 599.0}, {"date": "1996-07-26", "close": 1.74577521, "volume": 198.0}, {"date": "1996-07-29", "close": 1.74577521, "volume": null}, {"date": "1996-07-30", "close": 1.82167848, "volume": 1061.0}, {"date": "1996-07-31", "close": 1.97348502, "volume": 19261.0}, {"date": "1996-08-01", "close": 2.20119483, "volume": 69332.0}, {"date": "1996-08-02", "close": 2.20119483, "volume": 58838.0}, {"date": "1996-08-05", "close": 2.20119483, "volume": 14624.0}, {"date": "1996-08-06", "close": 2.20119483, "volume": 5652.0}, {"date": "1996-08-07", "close": 2.20119483, "volume": 6304.0}, {"date": "1996-08-08", "close": 2.20119483, "volume": 2648.0}, {"date": "1996-08-09", "close": 2.20119483, "volume": 11179.0}, {"date": "1996-08-12", "close": 2.12529156, "volume": 20697.0}, {"date": "1996-08-13", "close": 2.35300137, "volume": 66328.0}, {"date": "1996-08-14", "close": 2.2770981, "volume": 49820.0}, {"date": "1996-08-15", "close": 2.2770981, "volume": 9749.0}, {"date": "1996-08-16", "close": 2.50480791, "volume": 132741.0}, {"date": "1996-08-19", "close": 2.65661445, "volume": 54214.0}, {"date": "1996-08-20", "close": 2.80842099, "volume": 62626.0}, {"date": "1996-08-21", "close": 2.80842099, "volume": 45795.0}, {"date": "1996-08-22", "close": 2.80842099, "volume": 19696.0}, {"date": "1996-08-23", "close": 2.73251772, "volume": 47225.0}, {"date": "1996-08-26", "close": 2.65661445, "volume": 12733.0}, {"date": "1996-08-27", "close": 2.73251772, "volume": 26975.0}, {"date": "1996-08-28", "close": 2.96022753, "volume": 42119.0}, {"date": "1996-08-29", "close": 3.18793734, "volume": 71934.0}, {"date": "1996-08-30", "close": 3.33974388, "volume": 39478.0}, {"date": "1996-09-02", "close": 3.18793734, "volume": 6686.0}, {"date": "1996-09-03", "close": 3.11203407, "volume": 19268.0}, {"date": "1996-09-04", "close": 3.11203407, "volume": 32357.0}, {"date": "1996-09-05", "close": 3.11203407, "volume": 41632.0}, {"date": "1996-09-06", "close": 3.18793734, "volume": 16508.0}, {"date": "1996-09-09", "close": 3.26384061, "volume": 37548.0}, {"date": "1996-09-10", "close": 3.41564715, "volume": 53726.0}, {"date": "1996-09-11", "close": 3.49155042, "volume": 82526.0}, {"date": "1996-09-12", "close": 3.71926023, "volume": 64444.0}, {"date": "1996-09-13", "close": 3.49155042, "volume": 31744.0}, {"date": "1996-09-16", "close": 3.41564715, "volume": 35506.0}, {"date": "1996-09-17", "close": 3.33974388, "volume": 25756.0}, {"date": "1996-09-18", "close": 3.0361308, "volume": 5599.0}, {"date": "1996-09-19", "close": 3.11203407, "volume": 7905.0}, {"date": "1996-09-20", "close": 3.18793734, "volume": 395.0}, {"date": "1996-09-23", "close": 3.18793734, "volume": 31507.0}, {"date": "1996-09-24", "close": 2.96022753, "volume": 10803.0}, {"date": "1996-09-25", "close": 3.0361308, "volume": 1317.0}, {"date": "1996-09-26", "close": 3.11203407, "volume": 13702.0}, {"date": "1996-09-27", "close": 3.11203407, "volume": 12582.0}, {"date": "1996-09-30", "close": 3.11203407, "volume": 659.0}, {"date": "1996-10-01", "close": 2.73251772, "volume": 19894.0}, {"date": "1996-10-02", "close": 2.88432426, "volume": 2371.0}, {"date": "1996-10-03", "close": 2.80842099, "volume": 3294.0}, {"date": "1996-10-04", "close": 2.80842099, "volume": 1515.0}, {"date": "1996-10-07", "close": 2.88432426, "volume": 988.0}, {"date": "1996-10-08", "close": 2.80842099, "volume": 329.0}, {"date": "1996-10-09", "close": 2.80842099, "volume": 2325.0}, {"date": "1996-10-10", "close": 2.80842099, "volume": 659.0}, {"date": "1996-10-11", "close": 2.80842099, "volume": 659.0}, {"date": "1996-10-14", "close": 2.88432426, "volume": 3360.0}, {"date": "1996-10-15", "close": 2.96022753, "volume": 4236.0}, {"date": "1996-10-16", "close": 2.88432426, "volume": 39037.0}, {"date": "1996-10-17", "close": 2.88432426, "volume": 6587.0}, {"date": "1996-10-18", "close": 2.96022753, "volume": 10559.0}, {"date": "1996-10-21", "close": 3.18793734, "volume": 28457.0}, {"date": "1996-10-22", "close": 3.0361308, "volume": 5641.0}, {"date": "1996-10-23", "close": 3.0361308, "volume": 3843.0}, {"date": "1996-10-24", "close": 2.88432426, "volume": 4721.0}, {"date": "1996-10-25", "close": 2.80842099, "volume": 4908.0}, {"date": "1996-10-28", "close": 2.80842099, "volume": 4765.0}, {"date": "1996-10-29", "close": 2.80842099, "volume": 1065.0}, {"date": "1996-10-30", "close": 2.73251772, "volume": 6027.0}, {"date": "1996-10-31", "close": 2.73251772, "volume": 758.0}, {"date": "1996-11-01", "close": 2.42890464, "volume": 9881.0}, {"date": "1996-11-04", "close": 2.58071118, "volume": 5479.0}, {"date": "1996-11-05", "close": 2.58071118, "volume": 2426.0}, {"date": "1996-11-06", "close": 2.58071118, "volume": 4611.0}, {"date": "1996-11-07", "close": 2.58071118, "volume": 12516.0}, {"date": "1996-11-08", "close": 2.65661445, "volume": 790.0}, {"date": "1996-11-11", "close": 2.73251772, "volume": 13032.0}, {"date": "1996-11-12", "close": 2.80842099, "volume": 54217.0}, {"date": "1996-11-13", "close": 2.80842099, "volume": null}, {"date": "1996-11-14", "close": 2.80842099, "volume": null}, {"date": "1996-11-15", "close": 2.73251772, "volume": 5270.0}, {"date": "1996-11-18", "close": 2.73251772, "volume": 3513.0}, {"date": "1996-11-19", "close": 2.73251772, "volume": 6805.0}, {"date": "1996-11-20", "close": 3.33974388, "volume": 182805.0}, {"date": "1996-11-21", "close": 3.0361308, "volume": 35835.0}, {"date": "1996-11-22", "close": 3.0361308, "volume": 5164.0}, {"date": "1996-11-25", "close": 3.11203407, "volume": 5952.0}, {"date": "1996-11-26", "close": 2.80842099, "volume": 13945.0}, {"date": "1996-11-27", "close": 3.0361308, "volume": 29402.0}, {"date": "1996-11-28", "close": 2.88432426, "volume": 160588.0}, {"date": "1996-11-29", "close": 3.33974388, "volume": 223419.0}, {"date": "1996-12-02", "close": 3.87106677, "volume": 199722.0}, {"date": "1996-12-03", "close": 3.64335696, "volume": 73923.0}, {"date": "1996-12-04", "close": 3.7951635, "volume": 98400.0}, {"date": "1996-12-05", "close": 3.87106677, "volume": 72828.0}, {"date": "1996-12-06", "close": 3.64335696, "volume": 134277.0}, {"date": "1996-12-09", "close": 3.71926023, "volume": 45848.0}, {"date": "1996-12-10", "close": 3.94697004, "volume": 28969.0}, {"date": "1996-12-11", "close": 3.87106677, "volume": 37453.0}, {"date": "1996-12-12", "close": 3.64335696, "volume": 13650.0}, {"date": "1996-12-13", "close": 3.7951635, "volume": 17377.0}, {"date": "1996-12-16", "close": 3.64335696, "volume": 16139.0}, {"date": "1996-12-17", "close": 3.71926023, "volume": 13965.0}, {"date": "1996-12-18", "close": 3.56745369, "volume": 3705.0}, {"date": "1996-12-19", "close": 3.49155042, "volume": 18445.0}, {"date": "1996-12-20", "close": 3.49155042, "volume": 11660.0}, {"date": "1996-12-23", "close": 3.41564715, "volume": 6598.0}, {"date": "1996-12-24", "close": 3.33974388, "volume": 3689.0}, {"date": "1996-12-25", "close": 3.33974388, "volume": null}, {"date": "1996-12-26", "close": 3.33974388, "volume": null}, {"date": "1996-12-27", "close": 3.56745369, "volume": 21804.0}, {"date": "1996-12-30", "close": 3.56745369, "volume": 8564.0}, {"date": "1996-12-31", "close": 3.56745369, "volume": 3403.0}, {"date": "1997-01-01", "close": 3.56745369, "volume": null}, {"date": "1997-01-02", "close": 3.56745369, "volume": 2136.0}, {"date": "1997-01-03", "close": 3.41564715, "volume": 17522.0}, {"date": "1997-01-06", "close": 3.33974388, "volume": 675.0}, {"date": "1997-01-07", "close": 3.11203407, "volume": 7510.0}, {"date": "1997-01-08", "close": 3.11203407, "volume": 5270.0}, {"date": "1997-01-09", "close": 2.88432426, "volume": 5806.0}, {"date": "1997-01-10", "close": 3.18793734, "volume": 11704.0}, {"date": "1997-01-13", "close": 3.18793734, "volume": 2904.0}, {"date": "1997-01-14", "close": 3.18793734, "volume": 7503.0}, {"date": "1997-01-15", "close": 3.26384061, "volume": 10869.0}, {"date": "1997-01-16", "close": 3.56745369, "volume": 31049.0}, {"date": "1997-01-17", "close": 3.56745369, "volume": null}, {"date": "1997-01-20", "close": 3.33974388, "volume": 8564.0}, {"date": "1997-01-21", "close": 3.18793734, "volume": 12516.0}, {"date": "1997-01-22", "close": 3.18793734, "volume": 24373.0}, {"date": "1997-01-23", "close": 3.0361308, "volume": 2635.0}, {"date": "1997-01-24", "close": 3.0361308, "volume": 37548.0}, {"date": "1997-01-27", "close": 3.0361308, "volume": null}, {"date": "1997-01-28", "close": 2.88432426, "volume": 7905.0}, {"date": "1997-01-29", "close": 3.0361308, "volume": 2964.0}, {"date": "1997-01-30", "close": 2.96022753, "volume": 20559.0}, {"date": "1997-01-31", "close": 2.96022753, "volume": 12318.0}, {"date": "1997-02-03", "close": 2.80842099, "volume": 7312.0}, {"date": "1997-02-04", "close": 2.88432426, "volume": 10966.0}, {"date": "1997-02-05", "close": 2.80842099, "volume": 9552.0}, {"date": "1997-02-06", "close": 3.18793734, "volume": 95136.0}, {"date": "1997-02-07", "close": 3.11203407, "volume": 23209.0}, {"date": "1997-02-10", "close": 3.0361308, "volume": 38141.0}, {"date": "1997-02-11", "close": 2.96022753, "volume": 13955.0}, {"date": "1997-02-12", "close": 3.0361308, "volume": 9581.0}, {"date": "1997-02-13", "close": 3.18793734, "volume": 23835.0}, {"date": "1997-02-14", "close": 3.0361308, "volume": 9308.0}, {"date": "1997-02-17", "close": 3.18793734, "volume": 22858.0}, {"date": "1997-02-18", "close": 3.26384061, "volume": 42438.0}, {"date": "1997-02-19", "close": 3.0361308, "volume": 15421.0}, {"date": "1997-02-20", "close": 2.73251772, "volume": 27880.0}, {"date": "1997-02-21", "close": 2.96022753, "volume": 17832.0}, {"date": "1997-02-24", "close": 2.88432426, "volume": 4117.0}, {"date": "1997-02-25", "close": 2.88432426, "volume": 13789.0}, {"date": "1997-02-26", "close": 2.88432426, "volume": 9420.0}, {"date": "1997-02-27", "close": 2.80842099, "volume": 4500.0}, {"date": "1997-02-28", "close": 3.18793734, "volume": 23714.0}, {"date": "1997-03-03", "close": 3.0361308, "volume": 66150.0}, {"date": "1997-03-04", "close": 2.88432426, "volume": 11594.0}, {"date": "1997-03-05", "close": 3.0361308, "volume": 20157.0}, {"date": "1997-03-06", "close": 3.0361308, "volume": null}, {"date": "1997-03-07", "close": 2.88432426, "volume": 12516.0}, {"date": "1997-03-10", "close": 2.73251772, "volume": 20131.0}, {"date": "1997-03-11", "close": 2.73251772, "volume": 35242.0}, {"date": "1997-03-12", "close": 2.80842099, "volume": 6587.0}, {"date": "1997-03-13", "close": 2.80842099, "volume": 3722.0}, {"date": "1997-03-14", "close": 2.73251772, "volume": 1976.0}, {"date": "1997-03-17", "close": 2.88432426, "volume": 2801.0}, {"date": "1997-03-18", "close": 2.73251772, "volume": 4809.0}, {"date": "1997-03-19", "close": 2.73251772, "volume": 8037.0}, {"date": "1997-03-20", "close": 2.65661445, "volume": 9156.0}, {"date": "1997-03-21", "close": 2.80842099, "volume": 14624.0}, {"date": "1997-03-24", "close": 2.73251772, "volume": 4767.0}, {"date": "1997-03-25", "close": 2.73251772, "volume": 2635.0}, {"date": "1997-03-26", "close": 2.58071118, "volume": 5006.0}, {"date": "1997-03-27", "close": 2.65661445, "volume": 3425.0}, {"date": "1997-03-28", "close": 2.65661445, "volume": null}, {"date": "1997-03-31", "close": 2.65661445, "volume": null}, {"date": "1997-04-01", "close": 1.97348502, "volume": 25146.0}, {"date": "1997-04-02", "close": 2.2770981, "volume": 15810.0}, {"date": "1997-04-03", "close": 2.2770981, "volume": 494.0}, {"date": "1997-04-04", "close": 2.50480791, "volume": 6930.0}, {"date": "1997-04-07", "close": 2.58071118, "volume": 1647.0}, {"date": "1997-04-08", "close": 2.42890464, "volume": 7993.0}, {"date": "1997-04-09", "close": 2.50480791, "volume": 6587.0}, {"date": "1997-04-10", "close": 2.2770981, "volume": 5301.0}, {"date": "1997-04-11", "close": 2.2770981, "volume": 3294.0}, {"date": "1997-04-14", "close": 2.42890464, "volume": 2782.0}, {"date": "1997-04-15", "close": 2.42890464, "volume": null}, {"date": "1997-04-16", "close": 2.42890464, "volume": 659.0}, {"date": "1997-04-17", "close": 2.42890464, "volume": 2108.0}, {"date": "1997-04-18", "close": 2.42890464, "volume": 5914.0}, {"date": "1997-04-21", "close": 2.2770981, "volume": 659.0}, {"date": "1997-04-22", "close": 2.42890464, "volume": 4533.0}, {"date": "1997-04-23", "close": 2.50480791, "volume": 1396.0}, {"date": "1997-04-24", "close": 2.42890464, "volume": 6258.0}, {"date": "1997-04-25", "close": 2.42890464, "volume": null}, {"date": "1997-04-28", "close": 2.42890464, "volume": null}, {"date": "1997-04-29", "close": 2.2770981, "volume": 1647.0}, {"date": "1997-04-30", "close": 2.2770981, "volume": 10935.0}, {"date": "1997-05-01", "close": 2.2770981, "volume": 659.0}, {"date": "1997-05-02", "close": 2.42890464, "volume": 3300.0}, {"date": "1997-05-05", "close": 2.42890464, "volume": 8564.0}, {"date": "1997-05-06", "close": 2.42890464, "volume": 6844.0}, {"date": "1997-05-07", "close": 2.2770981, "volume": 2072.0}, {"date": "1997-05-08", "close": 2.42890464, "volume": 19819.0}, {"date": "1997-05-09", "close": 2.80842099, "volume": 31864.0}, {"date": "1997-05-12", "close": 2.80842099, "volume": 21349.0}, {"date": "1997-05-13", "close": 2.73251772, "volume": 4018.0}, {"date": "1997-05-14", "close": 2.73251772, "volume": 3513.0}, {"date": "1997-05-15", "close": 2.73251772, "volume": 3491.0}, {"date": "1997-05-16", "close": 2.73251772, "volume": null}, {"date": "1997-05-19", "close": 2.35300137, "volume": 3129.0}, {"date": "1997-05-20", "close": 2.2770981, "volume": 17600.0}, {"date": "1997-05-21", "close": 2.2770981, "volume": null}, {"date": "1997-05-22", "close": 2.58071118, "volume": 868.0}, {"date": "1997-05-23", "close": 2.50480791, "volume": 22595.0}, {"date": "1997-05-26", "close": 2.42890464, "volume": 8234.0}, {"date": "1997-05-27", "close": 2.42890464, "volume": 4940.0}, {"date": "1997-05-28", "close": 2.35300137, "volume": 7246.0}, {"date": "1997-05-29", "close": 2.42890464, "volume": 3952.0}, {"date": "1997-05-30", "close": 2.35300137, "volume": 3513.0}, {"date": "1997-06-02", "close": 2.35300137, "volume": 1331.0}, {"date": "1997-06-03", "close": 2.35300137, "volume": null}, {"date": "1997-06-04", "close": 2.35300137, "volume": 2675.0}, {"date": "1997-06-05", "close": 2.35300137, "volume": 71.0}, {"date": "1997-06-06", "close": 2.2770981, "volume": 7422.0}, {"date": "1997-06-09", "close": 2.2770981, "volume": null}, {"date": "1997-06-10", "close": 2.2770981, "volume": 5994.0}, {"date": "1997-06-11", "close": 2.2770981, "volume": 3799.0}, {"date": "1997-06-12", "close": 2.58071118, "volume": 36899.0}, {"date": "1997-06-13", "close": 2.2770981, "volume": 907.0}, {"date": "1997-06-16", "close": 2.2770981, "volume": 7048.0}, {"date": "1997-06-17", "close": 2.2770981, "volume": 3700.0}, {"date": "1997-06-18", "close": 2.2770981, "volume": 4822.0}, {"date": "1997-06-19", "close": 2.2770981, "volume": 13267.0}, {"date": "1997-06-20", "close": 2.20119483, "volume": 1976.0}, {"date": "1997-06-23", "close": 2.20119483, "volume": 7136.0}, {"date": "1997-06-24", "close": 2.2770981, "volume": 96351.0}, {"date": "1997-06-25", "close": 2.2770981, "volume": 16132.0}, {"date": "1997-06-26", "close": 2.12529156, "volume": 659.0}, {"date": "1997-06-27", "close": 2.20119483, "volume": 619.0}, {"date": "1997-06-30", "close": 2.12529156, "volume": 26679.0}, {"date": "1997-07-01", "close": 2.12529156, "volume": 1581.0}, {"date": "1997-07-02", "close": 2.12529156, "volume": 6587.0}, {"date": "1997-07-03", "close": 2.12529156, "volume": 9178.0}, {"date": "1997-07-04", "close": 1.97348502, "volume": 8516.0}, {"date": "1997-07-07", "close": 1.66987194, "volume": 4084.0}, {"date": "1997-07-08", "close": 1.59396867, "volume": 7114.0}, {"date": "1997-07-09", "close": 1.5180654, "volume": 21716.0}, {"date": "1997-07-10", "close": 1.66987194, "volume": 11039.0}, {"date": "1997-07-11", "close": 1.74577521, "volume": 2635.0}, {"date": "1997-07-14", "close": 1.66987194, "volume": 3952.0}, {"date": "1997-07-15", "close": 1.5180654, "volume": 8498.0}, {"date": "1997-07-16", "close": 1.5180654, "volume": 1976.0}, {"date": "1997-07-17", "close": 1.5180654, "volume": 6241.0}, {"date": "1997-07-18", "close": 1.59396867, "volume": 14492.0}, {"date": "1997-07-21", "close": 1.59396867, "volume": 13937.0}, {"date": "1997-07-22", "close": 1.59396867, "volume": null}, {"date": "1997-07-23", "close": 1.66987194, "volume": 6719.0}, {"date": "1997-07-24", "close": 1.59396867, "volume": 9047.0}, {"date": "1997-07-25", "close": 1.59396867, "volume": 2306.0}, {"date": "1997-07-28", "close": 1.59396867, "volume": 1873.0}, {"date": "1997-07-29", "close": 1.59396867, "volume": 879.0}, {"date": "1997-07-30", "close": 1.59396867, "volume": 19.0}, {"date": "1997-07-31", "close": 1.66987194, "volume": 9883.0}, {"date": "1997-08-01", "close": 1.66987194, "volume": 8081.0}, {"date": "1997-08-04", "close": 1.82167848, "volume": 9552.0}, {"date": "1997-08-05", "close": 1.82167848, "volume": null}, {"date": "1997-08-06", "close": 1.82167848, "volume": 10298.0}, {"date": "1997-08-07", "close": 2.12529156, "volume": 9351.0}, {"date": "1997-08-08", "close": 2.04938829, "volume": 18576.0}, {"date": "1997-08-11", "close": 2.12529156, "volume": 9417.0}, {"date": "1997-08-12", "close": 1.97348502, "volume": 3755.0}, {"date": "1997-08-13", "close": 1.97348502, "volume": null}, {"date": "1997-08-14", "close": 2.04938829, "volume": 5599.0}, {"date": "1997-08-15", "close": 1.82167848, "volume": 1014.0}, {"date": "1997-08-18", "close": 1.66987194, "volume": 3294.0}, {"date": "1997-08-19", "close": 1.66987194, "volume": null}, {"date": "1997-08-20", "close": 1.66987194, "volume": 2964.0}, {"date": "1997-08-21", "close": 1.89758175, "volume": 5599.0}, {"date": "1997-08-22", "close": 1.97348502, "volume": 4216.0}, {"date": "1997-08-25", "close": 2.04938829, "volume": 6587.0}, {"date": "1997-08-26", "close": 1.97348502, "volume": 1067.0}, {"date": "1997-08-27", "close": 2.04938829, "volume": 4690.0}, {"date": "1997-08-28", "close": 1.97348502, "volume": 10654.0}, {"date": "1997-08-29", "close": 1.89758175, "volume": 7289.0}, {"date": "1997-09-01", "close": 1.97348502, "volume": 2306.0}, {"date": "1997-09-02", "close": 1.89758175, "volume": 4000.0}, {"date": "1997-09-03", "close": 1.89758175, "volume": 1317.0}, {"date": "1997-09-04", "close": 1.82167848, "volume": 2964.0}, {"date": "1997-09-05", "close": 1.66987194, "volume": 9859.0}, {"date": "1997-09-08", "close": 1.66987194, "volume": null}, {"date": "1997-09-09", "close": 1.82167848, "volume": 3919.0}, {"date": "1997-09-10", "close": 1.66987194, "volume": 25691.0}, {"date": "1997-09-11", "close": 1.82167848, "volume": 2187.0}, {"date": "1997-09-12", "close": 1.66987194, "volume": 2633.0}, {"date": "1997-09-15", "close": 1.66987194, "volume": 659.0}, {"date": "1997-09-16", "close": 1.82167848, "volume": 5981.0}, {"date": "1997-09-17", "close": 1.82167848, "volume": null}, {"date": "1997-09-18", "close": 1.66987194, "volume": 13.0}, {"date": "1997-09-19", "close": 1.66987194, "volume": 3952.0}, {"date": "1997-09-22", "close": 1.66987194, "volume": null}, {"date": "1997-09-23", "close": 1.82167848, "volume": 27308.0}, {"date": "1997-09-24", "close": 2.12529156, "volume": 25032.0}, {"date": "1997-09-25", "close": 2.20119483, "volume": 43574.0}, {"date": "1997-09-26", "close": 2.35300137, "volume": 12684.0}, {"date": "1997-09-29", "close": 2.2770981, "volume": 4443.0}, {"date": "1997-09-30", "close": 2.04938829, "volume": 22264.0}, {"date": "1997-10-01", "close": 2.12529156, "volume": 6587.0}, {"date": "1997-10-02", "close": 2.04938829, "volume": 6412.0}, {"date": "1997-10-03", "close": 2.12529156, "volume": 6587.0}, {"date": "1997-10-06", "close": 2.04938829, "volume": 4134.0}, {"date": "1997-10-07", "close": 2.20119483, "volume": 7027.0}, {"date": "1997-10-08", "close": 2.50480791, "volume": 57191.0}, {"date": "1997-10-09", "close": 2.2770981, "volume": 27397.0}, {"date": "1997-10-10", "close": 2.12529156, "volume": 8414.0}, {"date": "1997-10-13", "close": 2.12529156, "volume": null}, {"date": "1997-10-14", "close": 2.12529156, "volume": null}, {"date": "1997-10-15", "close": 1.97348502, "volume": 3491.0}, {"date": "1997-10-16", "close": 1.89758175, "volume": 1449.0}, {"date": "1997-10-17", "close": 1.82167848, "volume": 1383.0}, {"date": "1997-10-20", "close": 1.82167848, "volume": 4282.0}, {"date": "1997-10-21", "close": 1.89758175, "volume": 6587.0}, {"date": "1997-10-22", "close": 1.82167848, "volume": 3623.0}, {"date": "1997-10-23", "close": 1.74577521, "volume": 18056.0}, {"date": "1997-10-24", "close": 1.66987194, "volume": 7048.0}, {"date": "1997-10-27", "close": 1.21445232, "volume": 13504.0}, {"date": "1997-10-28", "close": 1.06264578, "volume": 16185.0}, {"date": "1997-10-29", "close": 1.5180654, "volume": 3603.0}, {"date": "1997-10-30", "close": 1.5180654, "volume": 12766.0}, {"date": "1997-10-31", "close": 1.82167848, "volume": 16317.0}, {"date": "1997-11-03", "close": 1.82167848, "volume": null}, {"date": "1997-11-04", "close": 1.89758175, "volume": 25691.0}, {"date": "1997-11-05", "close": 1.97348502, "volume": 2701.0}, {"date": "1997-11-06", "close": 1.97348502, "volume": null}, {"date": "1997-11-07", "close": 1.89758175, "volume": 1317.0}, {"date": "1997-11-10", "close": 1.89758175, "volume": null}, {"date": "1997-11-11", "close": 1.89758175, "volume": null}, {"date": "1997-11-12", "close": 1.89758175, "volume": null}, {"date": "1997-11-13", "close": 1.66987194, "volume": 1317.0}, {"date": "1997-11-14", "close": 1.66987194, "volume": null}, {"date": "1997-11-17", "close": 1.66987194, "volume": null}, {"date": "1997-11-18", "close": 1.66987194, "volume": null}, {"date": "1997-11-19", "close": 1.5180654, "volume": 7246.0}, {"date": "1997-11-20", "close": 1.5180654, "volume": null}, {"date": "1997-11-21", "close": 1.457342784, "volume": 263.0}, {"date": "1997-11-24", "close": 1.457342784, "volume": null}, {"date": "1997-11-25", "close": 1.457342784, "volume": 7905.0}, {"date": "1997-11-26", "close": 1.457342784, "volume": 1317.0}, {"date": "1997-11-27", "close": 1.21445232, "volume": 21736.0}, {"date": "1997-11-28", "close": 1.44216213, "volume": 3294.0}, {"date": "1997-12-01", "close": 1.21445232, "volume": 1581.0}, {"date": "1997-12-02", "close": 1.06264578, "volume": 22994.0}, {"date": "1997-12-03", "close": 1.21445232, "volume": 4940.0}, {"date": "1997-12-04", "close": 1.21445232, "volume": null}, {"date": "1997-12-05", "close": 1.21445232, "volume": null}, {"date": "1997-12-08", "close": 1.21445232, "volume": null}, {"date": "1997-12-09", "close": 1.21445232, "volume": 1976.0}, {"date": "1997-12-10", "close": 1.21445232, "volume": null}, {"date": "1997-12-11", "close": 1.21445232, "volume": 237.0}, {"date": "1997-12-12", "close": 1.21445232, "volume": null}, {"date": "1997-12-15", "close": 1.44216213, "volume": 527.0}, {"date": "1997-12-16", "close": 1.44216213, "volume": null}, {"date": "1997-12-17", "close": 1.13854905, "volume": 3162.0}, {"date": "1997-12-18", "close": 1.29035559, "volume": 33.0}, {"date": "1997-12-19", "close": 1.36625886, "volume": 988.0}, {"date": "1997-12-22", "close": 1.36625886, "volume": null}, {"date": "1997-12-23", "close": 1.36625886, "volume": null}, {"date": "1997-12-24", "close": 1.36625886, "volume": null}, {"date": "1997-12-25", "close": 1.36625886, "volume": null}, {"date": "1997-12-26", "close": 1.36625886, "volume": null}, {"date": "1997-12-29", "close": 1.36625886, "volume": 790.0}, {"date": "1997-12-30", "close": 1.44216213, "volume": 659.0}, {"date": "1997-12-31", "close": 1.36625886, "volume": 1317.0}, {"date": "1998-01-01", "close": 1.36625886, "volume": null}, {"date": "1998-01-02", "close": 1.36625886, "volume": null}, {"date": "1998-01-05", "close": 1.5180654, "volume": 3294.0}, {"date": "1998-01-06", "close": 1.5180654, "volume": 659.0}, {"date": "1998-01-07", "close": 1.5180654, "volume": null}, {"date": "1998-01-08", "close": 1.5180654, "volume": null}, {"date": "1998-01-09", "close": 1.44216213, "volume": 632.0}, {"date": "1998-01-12", "close": 1.21445232, "volume": 1647.0}, {"date": "1998-01-13", "close": 1.21445232, "volume": 329.0}, {"date": "1998-01-14", "close": 1.21445232, "volume": 3487.0}, {"date": "1998-01-15", "close": 1.21445232, "volume": null}, {"date": "1998-01-16", "close": 1.21445232, "volume": 1352.0}, {"date": "1998-01-19", "close": 1.21445232, "volume": 45.0}, {"date": "1998-01-20", "close": 1.21445232, "volume": null}, {"date": "1998-01-21", "close": 1.244813628, "volume": 66.0}, {"date": "1998-01-22", "close": 1.244813628, "volume": null}, {"date": "1998-01-23", "close": 1.244813628, "volume": 1920.0}, {"date": "1998-01-26", "close": 1.244813628, "volume": null}, {"date": "1998-01-27", "close": 1.36625886, "volume": 7566.0}, {"date": "1998-01-28", "close": 1.5180654, "volume": 1317.0}, {"date": "1998-01-29", "close": 1.5180654, "volume": 1317.0}, {"date": "1998-01-30", "close": 1.5180654, "volume": 7734.0}, {"date": "1998-02-02", "close": 1.5180654, "volume": 8827.0}, {"date": "1998-02-03", "close": 1.5180654, "volume": null}, {"date": "1998-02-04", "close": 1.5180654, "volume": 3498.0}, {"date": "1998-02-05", "close": 1.5180654, "volume": 988.0}, {"date": "1998-02-06", "close": 1.275174936, "volume": 32980.0}, {"date": "1998-02-09", "close": 1.275174936, "volume": 4414.0}, {"date": "1998-02-10", "close": 1.259994282, "volume": 1911.0}, {"date": "1998-02-11", "close": 1.259994282, "volume": null}, {"date": "1998-02-12", "close": 1.36625886, "volume": 659.0}, {"date": "1998-02-13", "close": 1.36625886, "volume": 692.0}, {"date": "1998-02-16", "close": 1.36625886, "volume": null}, {"date": "1998-02-17", "close": 1.36625886, "volume": 790.0}, {"date": "1998-02-18", "close": 1.36625886, "volume": null}, {"date": "1998-02-19", "close": 1.36625886, "volume": null}, {"date": "1998-02-20", "close": 1.320716898, "volume": 922.0}, {"date": "1998-02-23", "close": 1.320716898, "volume": 922.0}, {"date": "1998-02-24", "close": 1.305536244, "volume": 395.0}, {"date": "1998-02-25", "close": 1.305536244, "volume": null}, {"date": "1998-02-26", "close": 1.305536244, "volume": null}, {"date": "1998-02-27", "close": 1.36625886, "volume": 878.0}, {"date": "1998-03-02", "close": 1.36625886, "volume": null}, {"date": "1998-03-03", "close": 1.36625886, "volume": null}, {"date": "1998-03-04", "close": 1.36625886, "volume": 10869.0}, {"date": "1998-03-05", "close": 1.36625886, "volume": 1757.0}, {"date": "1998-03-06", "close": 1.305536244, "volume": 659.0}, {"date": "1998-03-09", "close": 1.305536244, "volume": 567.0}, {"date": "1998-03-10", "close": 1.305536244, "volume": null}, {"date": "1998-03-11", "close": 1.29035559, "volume": 8564.0}, {"date": "1998-03-12", "close": 1.29035559, "volume": null}, {"date": "1998-03-13", "close": 1.21445232, "volume": 20367.0}, {"date": "1998-03-16", "close": 1.21445232, "volume": 66.0}, {"date": "1998-03-17", "close": 1.21445232, "volume": 2701.0}, {"date": "1998-03-18", "close": 1.21445232, "volume": null}, {"date": "1998-03-19", "close": 1.21445232, "volume": 3294.0}, {"date": "1998-03-20", "close": 1.13854905, "volume": 1508.0}, {"date": "1998-03-23", "close": 1.13854905, "volume": null}, {"date": "1998-03-24", "close": 1.13854905, "volume": null}, {"date": "1998-03-25", "close": 1.21445232, "volume": 1647.0}, {"date": "1998-03-26", "close": 1.36625886, "volume": 593.0}, {"date": "1998-03-27", "close": 1.36625886, "volume": null}, {"date": "1998-03-30", "close": 1.36625886, "volume": 66.0}, {"date": "1998-03-31", "close": 1.21445232, "volume": 4172.0}, {"date": "1998-04-01", "close": 1.21445232, "volume": 1285.0}, {"date": "1998-04-02", "close": 1.36625886, "volume": 2745.0}, {"date": "1998-04-03", "close": 1.21445232, "volume": 5599.0}, {"date": "1998-04-06", "close": 1.36625886, "volume": 632.0}, {"date": "1998-04-07", "close": 1.21445232, "volume": 6955.0}, {"date": "1998-04-08", "close": 1.21445232, "volume": 11678.0}, {"date": "1998-04-09", "close": 1.21445232, "volume": 1449.0}, {"date": "1998-04-10", "close": 1.21445232, "volume": null}, {"date": "1998-04-13", "close": 1.21445232, "volume": null}, {"date": "1998-04-14", "close": 1.21445232, "volume": 3933.0}, {"date": "1998-04-15", "close": 1.21445232, "volume": 5003.0}, {"date": "1998-04-16", "close": 1.21445232, "volume": 4875.0}, {"date": "1998-04-17", "close": 1.36625886, "volume": 2506.0}, {"date": "1998-04-20", "close": 1.36625886, "volume": null}, {"date": "1998-04-21", "close": 1.21445232, "volume": 198.0}, {"date": "1998-04-22", "close": 1.244813628, "volume": 20750.0}, {"date": "1998-04-23", "close": 1.244813628, "volume": null}, {"date": "1998-04-24", "close": 1.244813628, "volume": null}, {"date": "1998-04-27", "close": 1.244813628, "volume": null}, {"date": "1998-04-28", "close": 1.244813628, "volume": null}, {"date": "1998-04-29", "close": 1.244813628, "volume": null}, {"date": "1998-04-30", "close": 1.244813628, "volume": null}, {"date": "1998-05-01", "close": 1.244813628, "volume": null}, {"date": "1998-05-04", "close": 1.244813628, "volume": null}, {"date": "1998-05-05", "close": 1.244813628, "volume": null}, {"date": "1998-05-06", "close": 1.21445232, "volume": 1093.0}, {"date": "1998-05-07", "close": 1.21445232, "volume": 2866.0}, {"date": "1998-05-08", "close": 1.168910358, "volume": 856.0}, {"date": "1998-05-11", "close": 1.168910358, "volume": 5072.0}, {"date": "1998-05-12", "close": 1.13854905, "volume": 799.0}, {"date": "1998-05-13", "close": 1.06264578, "volume": 1342.0}, {"date": "1998-05-14", "close": 0.91083924, "volume": 1054.0}, {"date": "1998-05-15", "close": 0.91083924, "volume": null}, {"date": "1998-05-18", "close": 1.06264578, "volume": 1317.0}, {"date": "1998-05-19", "close": 1.06264578, "volume": null}, {"date": "1998-05-20", "close": 1.001923164, "volume": 1317.0}, {"date": "1998-05-21", "close": 1.001923164, "volume": null}, {"date": "1998-05-22", "close": 0.98674251, "volume": 1186.0}, {"date": "1998-05-25", "close": 0.98674251, "volume": 1647.0}, {"date": "1998-05-26", "close": 0.98674251, "volume": null}, {"date": "1998-05-27", "close": 0.98674251, "volume": 6587.0}, {"date": "1998-05-28", "close": 0.98674251, "volume": null}, {"date": "1998-05-29", "close": 0.98674251, "volume": 4370.0}, {"date": "1998-06-01", "close": 0.98674251, "volume": 2788.0}, {"date": "1998-06-02", "close": 0.98674251, "volume": 1076.0}, {"date": "1998-06-03", "close": 0.622406814, "volume": 5710.0}, {"date": "1998-06-04", "close": 0.622406814, "volume": null}, {"date": "1998-06-05", "close": 0.622406814, "volume": null}, {"date": "1998-06-08", "close": 0.622406814, "volume": null}, {"date": "1998-06-09", "close": 0.68312943, "volume": 1324.0}, {"date": "1998-06-10", "close": 0.774213354, "volume": 43476.0}, {"date": "1998-06-11", "close": 0.713490738, "volume": 12911.0}, {"date": "1998-06-12", "close": 0.713490738, "volume": 33.0}, {"date": "1998-06-15", "close": 0.713490738, "volume": 659.0}, {"date": "1998-06-16", "close": 0.713490738, "volume": 5467.0}, {"date": "1998-06-17", "close": 0.7590327, "volume": 6587.0}, {"date": "1998-06-18", "close": 0.7590327, "volume": null}, {"date": "1998-06-19", "close": 0.7590327, "volume": 3162.0}, {"date": "1998-06-22", "close": 0.713490738, "volume": 878.0}, {"date": "1998-06-23", "close": 0.713490738, "volume": 8772.0}, {"date": "1998-06-24", "close": 0.622406814, "volume": 1959.0}, {"date": "1998-06-25", "close": 0.713490738, "volume": 15336.0}, {"date": "1998-06-26", "close": 0.637587468, "volume": 5125.0}, {"date": "1998-06-29", "close": 0.637587468, "volume": 10276.0}, {"date": "1998-06-30", "close": 0.7590327, "volume": 26108.0}, {"date": "1998-07-01", "close": 0.7590327, "volume": 922.0}, {"date": "1998-07-02", "close": 0.7590327, "volume": null}, {"date": "1998-07-03", "close": 0.7590327, "volume": null}, {"date": "1998-07-06", "close": 0.774213354, "volume": 2635.0}, {"date": "1998-07-07", "close": 0.774213354, "volume": null}, {"date": "1998-07-08", "close": 0.774213354, "volume": 4084.0}, {"date": "1998-07-09", "close": 0.774213354, "volume": null}, {"date": "1998-07-10", "close": 0.7590327, "volume": 329.0}, {"date": "1998-07-13", "close": 0.7590327, "volume": 9947.0}, {"date": "1998-07-14", "close": 0.667948776, "volume": 5270.0}, {"date": "1998-07-15", "close": 0.667948776, "volume": 5256.0}, {"date": "1998-07-16", "close": 0.7590327, "volume": 4611.0}, {"date": "1998-07-17", "close": 0.7590327, "volume": null}, {"date": "1998-07-20", "close": 0.7590327, "volume": null}, {"date": "1998-07-21", "close": 0.7590327, "volume": null}, {"date": "1998-07-22", "close": 0.7590327, "volume": 540.0}, {"date": "1998-07-23", "close": 0.637587468, "volume": 1382.0}, {"date": "1998-07-24", "close": 0.637587468, "volume": null}, {"date": "1998-07-27", "close": 0.7590327, "volume": 1503.0}, {"date": "1998-07-28", "close": 0.637587468, "volume": 790.0}, {"date": "1998-07-29", "close": 0.637587468, "volume": null}, {"date": "1998-07-30", "close": 0.637587468, "volume": null}, {"date": "1998-07-31", "close": 0.637587468, "volume": null}, {"date": "1998-08-03", "close": 0.637587468, "volume": null}, {"date": "1998-08-04", "close": 0.637587468, "volume": 10.0}, {"date": "1998-08-05", "close": 0.637587468, "volume": null}, {"date": "1998-08-06", "close": 0.637587468, "volume": null}, {"date": "1998-08-07", "close": 0.743852046, "volume": 17325.0}, {"date": "1998-08-10", "close": 0.743852046, "volume": 1186.0}, {"date": "1998-08-11", "close": 0.743852046, "volume": null}, {"date": "1998-08-12", "close": 0.637587468, "volume": 3.0}, {"date": "1998-08-13", "close": 0.622406814, "volume": 221.0}, {"date": "1998-08-14", "close": 0.60722616, "volume": 8344.0}, {"date": "1998-08-17", "close": 0.60722616, "volume": null}, {"date": "1998-08-18", "close": 0.60722616, "volume": 6587.0}, {"date": "1998-08-19", "close": 0.60722616, "volume": null}, {"date": "1998-08-20", "close": 0.60722616, "volume": 2470.0}, {"date": "1998-08-21", "close": 0.546503544, "volume": 4117.0}, {"date": "1998-08-24", "close": 0.576864852, "volume": 1581.0}, {"date": "1998-08-25", "close": 0.576864852, "volume": null}, {"date": "1998-08-26", "close": 0.576864852, "volume": null}, {"date": "1998-08-27", "close": 0.576864852, "volume": null}, {"date": "1998-08-28", "close": 0.576864852, "volume": null}, {"date": "1998-08-31", "close": 0.485780928, "volume": 8.0}, {"date": "1998-09-01", "close": 0.470600274, "volume": 1186.0}, {"date": "1998-09-02", "close": 0.470600274, "volume": null}, {"date": "1998-09-03", "close": 0.470600274, "volume": null}, {"date": "1998-09-04", "close": 0.470600274, "volume": null}, {"date": "1998-09-07", "close": 0.470600274, "volume": null}, {"date": "1998-09-08", "close": 0.470600274, "volume": null}, {"date": "1998-09-09", "close": 0.60722616, "volume": 1647.0}, {"date": "1998-09-10", "close": 0.60722616, "volume": 3425.0}, {"date": "1998-09-11", "close": 0.60722616, "volume": null}, {"date": "1998-09-14", "close": 0.60722616, "volume": 6587.0}, {"date": "1998-09-15", "close": 0.60722616, "volume": 9815.0}, {"date": "1998-09-16", "close": 0.60722616, "volume": 3360.0}, {"date": "1998-09-17", "close": 0.60722616, "volume": 46111.0}, {"date": "1998-09-18", "close": 0.60722616, "volume": 3294.0}, {"date": "1998-09-21", "close": 0.60722616, "volume": 13833.0}, {"date": "1998-09-22", "close": 0.60722616, "volume": null}, {"date": "1998-09-23", "close": 0.576864852, "volume": 2703.0}, {"date": "1998-09-24", "close": 0.743852046, "volume": 14.0}, {"date": "1998-09-25", "close": 0.743852046, "volume": null}, {"date": "1998-09-28", "close": 0.743852046, "volume": null}, {"date": "1998-09-29", "close": 0.743852046, "volume": null}, {"date": "1998-09-30", "close": 0.743852046, "volume": null}, {"date": "1998-10-01", "close": 0.743852046, "volume": null}, {"date": "1998-10-02", "close": 0.68312943, "volume": 988.0}, {"date": "1998-10-05", "close": 0.68312943, "volume": null}, {"date": "1998-10-06", "close": 0.60722616, "volume": 1325.0}, {"date": "1998-10-07", "close": 0.60722616, "volume": 428.0}, {"date": "1998-10-08", "close": 0.60722616, "volume": null}, {"date": "1998-10-09", "close": 0.60722616, "volume": 132.0}, {"date": "1998-10-12", "close": 0.60722616, "volume": null}, {"date": "1998-10-13", "close": 0.60722616, "volume": null}, {"date": "1998-10-14", "close": 0.60722616, "volume": null}, {"date": "1998-10-15", "close": 0.60722616, "volume": null}, {"date": "1998-10-16", "close": 0.637587468, "volume": 6587.0}, {"date": "1998-10-19", "close": 0.637587468, "volume": null}, {"date": "1998-10-20", "close": 0.622406814, "volume": 1647.0}, {"date": "1998-10-21", "close": 0.622406814, "volume": null}, {"date": "1998-10-22", "close": 0.622406814, "volume": null}, {"date": "1998-10-23", "close": 0.622406814, "volume": null}, {"date": "1998-10-26", "close": 0.7590327, "volume": 46111.0}, {"date": "1998-10-27", "close": 0.91083924, "volume": 4927.0}, {"date": "1998-10-28", "close": 0.91083924, "volume": 7092.0}, {"date": "1998-10-29", "close": 0.98674251, "volume": 5006.0}, {"date": "1998-10-30", "close": 0.98674251, "volume": null}, {"date": "1998-11-02", "close": 1.06264578, "volume": 2635.0}, {"date": "1998-11-03", "close": 1.06264578, "volume": null}, {"date": "1998-11-04", "close": 1.06264578, "volume": null}, {"date": "1998-11-05", "close": 1.06264578, "volume": null}, {"date": "1998-11-06", "close": 1.06264578, "volume": null}, {"date": "1998-11-09", "close": 0.713490738, "volume": 99.0}, {"date": "1998-11-10", "close": 0.698310084, "volume": 6985.0}, {"date": "1998-11-11", "close": 0.698310084, "volume": null}, {"date": "1998-11-12", "close": 0.698310084, "volume": null}, {"date": "1998-11-13", "close": 0.7590327, "volume": 4838.0}, {"date": "1998-11-16", "close": 0.7590327, "volume": null}, {"date": "1998-11-17", "close": 0.91083924, "volume": 15810.0}, {"date": "1998-11-18", "close": 0.91083924, "volume": null}, {"date": "1998-11-19", "close": 1.047465126, "volume": 3294.0}, {"date": "1998-11-20", "close": 0.98674251, "volume": 4311.0}, {"date": "1998-11-23", "close": 1.21445232, "volume": 659.0}, {"date": "1998-11-24", "close": 1.001923164, "volume": 9198.0}, {"date": "1998-11-25", "close": 0.98674251, "volume": 6587.0}, {"date": "1998-11-26", "close": 0.98674251, "volume": null}, {"date": "1998-11-27", "close": 0.98674251, "volume": null}, {"date": "1998-11-30", "close": 1.06264578, "volume": 2800.0}, {"date": "1998-12-01", "close": 0.926019894, "volume": 8399.0}, {"date": "1998-12-02", "close": 0.926019894, "volume": null}, {"date": "1998-12-03", "close": 0.926019894, "volume": 4940.0}, {"date": "1998-12-04", "close": 0.926019894, "volume": null}, {"date": "1998-12-07", "close": 0.926019894, "volume": null}, {"date": "1998-12-08", "close": 1.001923164, "volume": 2834.0}, {"date": "1998-12-09", "close": 0.91083924, "volume": 132.0}, {"date": "1998-12-10", "close": 0.91083924, "volume": null}, {"date": "1998-12-11", "close": 0.91083924, "volume": null}, {"date": "1998-12-14", "close": 0.91083924, "volume": null}, {"date": "1998-12-15", "close": 0.91083924, "volume": null}, {"date": "1998-12-16", "close": 0.956381202, "volume": 13175.0}, {"date": "1998-12-17", "close": 0.91083924, "volume": 3338.0}, {"date": "1998-12-18", "close": 0.91083924, "volume": null}, {"date": "1998-12-21", "close": 1.06264578, "volume": 3294.0}, {"date": "1998-12-22", "close": 1.06264578, "volume": null}, {"date": "1998-12-23", "close": 0.98674251, "volume": 1054.0}, {"date": "1998-12-24", "close": 1.06264578, "volume": 471.0}, {"date": "1998-12-25", "close": 1.06264578, "volume": null}, {"date": "1998-12-28", "close": 1.06264578, "volume": null}, {"date": "1998-12-29", "close": 1.06264578, "volume": null}, {"date": "1998-12-30", "close": 0.98674251, "volume": 1581.0}, {"date": "1998-12-31", "close": 0.98674251, "volume": null}, {"date": "1999-01-01", "close": 0.98674251, "volume": null}, {"date": "1999-01-04", "close": 0.98674251, "volume": null}, {"date": "1999-01-05", "close": 0.98674251, "volume": null}, {"date": "1999-01-06", "close": 1.06264578, "volume": 184.0}, {"date": "1999-01-07", "close": 0.895658586, "volume": 6014.0}, {"date": "1999-01-08", "close": 0.698310084, "volume": 29379.0}, {"date": "1999-01-11", "close": 0.698310084, "volume": null}, {"date": "1999-01-12", "close": 0.698310084, "volume": null}, {"date": "1999-01-13", "close": 0.698310084, "volume": null}, {"date": "1999-01-14", "close": 0.698310084, "volume": null}, {"date": "1999-01-15", "close": 0.698310084, "volume": null}, {"date": "1999-01-18", "close": 0.98674251, "volume": 1581.0}, {"date": "1999-01-19", "close": 0.98674251, "volume": null}, {"date": "1999-01-20", "close": 0.98674251, "volume": null}, {"date": "1999-01-21", "close": 0.98674251, "volume": 395.0}, {"date": "1999-01-22", "close": 0.98674251, "volume": null}, {"date": "1999-01-25", "close": 0.98674251, "volume": null}, {"date": "1999-01-26", "close": 0.98674251, "volume": null}, {"date": "1999-01-27", "close": 0.98674251, "volume": null}, {"date": "1999-01-28", "close": 0.91083924, "volume": 1647.0}, {"date": "1999-01-29", "close": 0.91083924, "volume": 283.0}, {"date": "1999-02-01", "close": 0.91083924, "volume": null}, {"date": "1999-02-02", "close": 0.91083924, "volume": null}, {"date": "1999-02-03", "close": 0.7590327, "volume": 26588.0}, {"date": "1999-02-04", "close": 0.91083924, "volume": 141.0}, {"date": "1999-02-05", "close": 0.91083924, "volume": 56.0}, {"date": "1999-02-08", "close": 0.91083924, "volume": 7971.0}, {"date": "1999-02-09", "close": 0.91083924, "volume": null}, {"date": "1999-02-10", "close": 0.91083924, "volume": null}, {"date": "1999-02-11", "close": 0.91083924, "volume": null}, {"date": "1999-02-12", "close": 0.98674251, "volume": 1317.0}, {"date": "1999-02-15", "close": 0.98674251, "volume": 104.0}, {"date": "1999-02-16", "close": 0.98674251, "volume": 1317.0}, {"date": "1999-02-17", "close": 0.926019894, "volume": 19330.0}, {"date": "1999-02-18", "close": 0.926019894, "volume": null}, {"date": "1999-02-19", "close": 0.7590327, "volume": 626.0}, {"date": "1999-02-22", "close": 0.7590327, "volume": null}, {"date": "1999-02-23", "close": 0.7590327, "volume": null}, {"date": "1999-02-24", "close": 0.789394008, "volume": 369.0}, {"date": "1999-02-25", "close": 0.789394008, "volume": 260.0}, {"date": "1999-02-26", "close": 0.789394008, "volume": null}, {"date": "1999-03-01", "close": 0.789394008, "volume": 1449.0}, {"date": "1999-03-02", "close": 0.91083924, "volume": 6587.0}, {"date": "1999-03-03", "close": 0.91083924, "volume": null}, {"date": "1999-03-04", "close": 0.91083924, "volume": null}, {"date": "1999-03-05", "close": 0.83493597, "volume": 32937.0}, {"date": "1999-03-08", "close": 0.804574662, "volume": 461.0}, {"date": "1999-03-09", "close": 0.804574662, "volume": 132.0}, {"date": "1999-03-10", "close": 0.865297278, "volume": 19762.0}, {"date": "1999-03-11", "close": 0.91083924, "volume": 6683.0}, {"date": "1999-03-12", "close": 0.850116624, "volume": 6587.0}, {"date": "1999-03-15", "close": 0.850116624, "volume": null}, {"date": "1999-03-16", "close": 0.83493597, "volume": 6587.0}, {"date": "1999-03-17", "close": 0.789394008, "volume": 103655.0}, {"date": "1999-03-18", "close": 0.789394008, "volume": null}, {"date": "1999-03-19", "close": 0.789394008, "volume": null}, {"date": "1999-03-22", "close": 0.789394008, "volume": 3952.0}, {"date": "1999-03-23", "close": 0.789394008, "volume": null}, {"date": "1999-03-24", "close": 0.789394008, "volume": null}, {"date": "1999-03-25", "close": 0.789394008, "volume": null}, {"date": "1999-03-26", "close": 0.698310084, "volume": 9492.0}, {"date": "1999-03-29", "close": 0.698310084, "volume": null}, {"date": "1999-03-30", "close": 0.7590327, "volume": 3952.0}, {"date": "1999-03-31", "close": 0.7590327, "volume": 4282.0}, {"date": "1999-04-01", "close": 0.7590327, "volume": null}, {"date": "1999-04-02", "close": 0.7590327, "volume": null}, {"date": "1999-04-05", "close": 0.7590327, "volume": null}, {"date": "1999-04-06", "close": 0.7590327, "volume": 9222.0}, {"date": "1999-04-07", "close": 0.7590327, "volume": null}, {"date": "1999-04-08", "close": 0.7590327, "volume": null}, {"date": "1999-04-09", "close": 0.7590327, "volume": null}, {"date": "1999-04-12", "close": 0.728671392, "volume": 16.0}, {"date": "1999-04-13", "close": 0.698310084, "volume": 24.0}, {"date": "1999-04-14", "close": 0.698310084, "volume": null}, {"date": "1999-04-15", "close": 0.698310084, "volume": null}, {"date": "1999-04-16", "close": 0.698310084, "volume": null}, {"date": "1999-04-19", "close": 0.698310084, "volume": 186.0}, {"date": "1999-04-20", "close": 0.698310084, "volume": null}, {"date": "1999-04-21", "close": 0.698310084, "volume": null}, {"date": "1999-04-22", "close": 0.698310084, "volume": null}, {"date": "1999-04-23", "close": 0.698310084, "volume": null}, {"date": "1999-04-26", "close": 0.68312943, "volume": 3163.0}, {"date": "1999-04-27", "close": 0.68312943, "volume": null}, {"date": "1999-04-28", "close": 0.60722616, "volume": 2995.0}, {"date": "1999-04-29", "close": 0.561684198, "volume": 358.0}, {"date": "1999-04-30", "close": 0.561684198, "volume": 132.0}, {"date": "1999-05-03", "close": 0.561684198, "volume": null}, {"date": "1999-05-04", "close": 0.60722616, "volume": 659.0}, {"date": "1999-05-05", "close": 0.60722616, "volume": 128.0}, {"date": "1999-05-06", "close": 0.60722616, "volume": null}, {"date": "1999-05-07", "close": 0.637587468, "volume": 787.0}, {"date": "1999-05-10", "close": 0.637587468, "volume": null}, {"date": "1999-05-11", "close": 0.60722616, "volume": 3864.0}, {"date": "1999-05-12", "close": 0.60722616, "volume": null}, {"date": "1999-05-13", "close": 0.60722616, "volume": null}, {"date": "1999-05-14", "close": 0.60722616, "volume": null}, {"date": "1999-05-17", "close": 0.60722616, "volume": null}, {"date": "1999-05-18", "close": 0.60722616, "volume": 6324.0}, {"date": "1999-05-19", "close": 0.60722616, "volume": null}, {"date": "1999-05-20", "close": 0.60722616, "volume": 1515.0}, {"date": "1999-05-21", "close": 0.60722616, "volume": 13149.0}, {"date": "1999-05-24", "close": 0.60722616, "volume": null}, {"date": "1999-05-25", "close": 0.60722616, "volume": null}, {"date": "1999-05-26", "close": 0.60722616, "volume": null}, {"date": "1999-05-27", "close": 0.60722616, "volume": null}, {"date": "1999-05-28", "close": 0.652768122, "volume": 22.0}, {"date": "1999-05-31", "close": 0.652768122, "volume": 1317.0}, {"date": "1999-06-01", "close": 0.652768122, "volume": 3294.0}, {"date": "1999-06-02", "close": 0.652768122, "volume": 329.0}, {"date": "1999-06-03", "close": 0.652768122, "volume": 59.0}, {"date": "1999-06-04", "close": 0.652768122, "volume": null}, {"date": "1999-06-07", "close": 0.652768122, "volume": null}, {"date": "1999-06-08", "close": 0.652768122, "volume": 1489.0}, {"date": "1999-06-09", "close": 0.652768122, "volume": null}, {"date": "1999-06-10", "close": 0.637587468, "volume": 4831.0}, {"date": "1999-06-11", "close": 0.652768122, "volume": 3952.0}, {"date": "1999-06-14", "close": 0.652768122, "volume": null}, {"date": "1999-06-15", "close": 0.622406814, "volume": 4446.0}, {"date": "1999-06-16", "close": 0.60722616, "volume": 7334.0}, {"date": "1999-06-17", "close": 0.37951635, "volume": 2174.0}, {"date": "1999-06-18", "close": 0.53132289, "volume": 8761.0}, {"date": "1999-06-21", "close": 0.45541962, "volume": 17786.0}, {"date": "1999-06-22", "close": 0.470600274, "volume": 40.0}, {"date": "1999-06-23", "close": 0.485780928, "volume": 659.0}, {"date": "1999-06-24", "close": 0.470600274, "volume": 10755.0}, {"date": "1999-06-25", "close": 0.470600274, "volume": 6651.0}, {"date": "1999-06-28", "close": 0.45541962, "volume": 65727.0}, {"date": "1999-06-29", "close": 0.45541962, "volume": 20052.0}, {"date": "1999-06-30", "close": 0.45541962, "volume": 8271.0}, {"date": "1999-07-01", "close": 0.45541962, "volume": 1910.0}, {"date": "1999-07-02", "close": 0.470600274, "volume": 527.0}, {"date": "1999-07-05", "close": 0.470600274, "volume": null}, {"date": "1999-07-06", "close": 0.485780928, "volume": 4743.0}, {"date": "1999-07-07", "close": 0.485780928, "volume": 13.0}, {"date": "1999-07-08", "close": 0.485780928, "volume": null}, {"date": "1999-07-09", "close": 0.561684198, "volume": 1325.0}, {"date": "1999-07-12", "close": 0.45541962, "volume": 6633.0}, {"date": "1999-07-13", "close": 0.470600274, "volume": 3504.0}, {"date": "1999-07-14", "close": 0.470600274, "volume": null}, {"date": "1999-07-15", "close": 0.470600274, "volume": null}, {"date": "1999-07-16", "close": 0.485780928, "volume": 2332.0}, {"date": "1999-07-19", "close": 0.546503544, "volume": 2306.0}, {"date": "1999-07-20", "close": 0.546503544, "volume": null}, {"date": "1999-07-21", "close": 0.546503544, "volume": null}, {"date": "1999-07-22", "close": 0.60722616, "volume": 1352.0}, {"date": "1999-07-23", "close": 0.652768122, "volume": 692.0}, {"date": "1999-07-26", "close": 0.652768122, "volume": 1976.0}, {"date": "1999-07-27", "close": 0.83493597, "volume": 13911.0}, {"date": "1999-07-28", "close": 0.91083924, "volume": 14756.0}, {"date": "1999-07-29", "close": 0.91083924, "volume": 23919.0}, {"date": "1999-07-30", "close": 0.91083924, "volume": null}, {"date": "1999-08-02", "close": 0.91083924, "volume": 23746.0}, {"date": "1999-08-03", "close": 0.91083924, "volume": null}, {"date": "1999-08-04", "close": 0.91083924, "volume": null}, {"date": "1999-08-05", "close": 0.91083924, "volume": null}, {"date": "1999-08-06", "close": 0.83493597, "volume": 1317.0}, {"date": "1999-08-09", "close": 0.83493597, "volume": null}, {"date": "1999-08-10", "close": 0.83493597, "volume": null}, {"date": "1999-08-11", "close": 0.91083924, "volume": 11816.0}, {"date": "1999-08-12", "close": 0.98674251, "volume": 8467.0}, {"date": "1999-08-13", "close": 0.98674251, "volume": 4.0}, {"date": "1999-08-16", "close": 0.98674251, "volume": null}, {"date": "1999-08-17", "close": 0.774213354, "volume": 8234.0}, {"date": "1999-08-18", "close": 0.774213354, "volume": 49.0}, {"date": "1999-08-19", "close": 0.7590327, "volume": 6587.0}, {"date": "1999-08-20", "close": 0.7590327, "volume": 346.0}, {"date": "1999-08-23", "close": 0.7590327, "volume": 13175.0}, {"date": "1999-08-24", "close": 0.7590327, "volume": null}, {"date": "1999-08-25", "close": 0.7590327, "volume": null}, {"date": "1999-08-26", "close": 0.7590327, "volume": null}, {"date": "1999-08-27", "close": 0.91083924, "volume": 3654.0}, {"date": "1999-08-30", "close": 1.06264578, "volume": 46763.0}, {"date": "1999-08-31", "close": 1.06264578, "volume": 125159.0}, {"date": "1999-09-01", "close": 1.21445232, "volume": 37735.0}, {"date": "1999-09-02", "close": 1.29035559, "volume": 11011.0}, {"date": "1999-09-03", "close": 1.21445232, "volume": 15805.0}, {"date": "1999-09-06", "close": 1.21445232, "volume": 14556.0}, {"date": "1999-09-07", "close": 1.123368396, "volume": 6587.0}, {"date": "1999-09-08", "close": 1.184091012, "volume": 1647.0}, {"date": "1999-09-09", "close": 1.184091012, "volume": null}, {"date": "1999-09-10", "close": 1.184091012, "volume": null}, {"date": "1999-09-13", "close": 0.98674251, "volume": 15151.0}, {"date": "1999-09-14", "close": 1.047465126, "volume": 30302.0}, {"date": "1999-09-15", "close": 0.98674251, "volume": 9222.0}, {"date": "1999-09-16", "close": 0.98674251, "volume": 2459.0}, {"date": "1999-09-17", "close": 0.91083924, "volume": 8564.0}, {"date": "1999-09-20", "close": 0.98674251, "volume": 1317.0}, {"date": "1999-09-21", "close": 0.98674251, "volume": 3531.0}, {"date": "1999-09-22", "close": 0.91083924, "volume": 1647.0}, {"date": "1999-09-23", "close": 0.91083924, "volume": 5867.0}, {"date": "1999-09-24", "close": 0.91083924, "volume": 2635.0}, {"date": "1999-09-27", "close": 1.21445232, "volume": 19691.0}, {"date": "1999-09-28", "close": 1.077826434, "volume": 21710.0}, {"date": "1999-09-29", "close": 1.168910358, "volume": 12652.0}, {"date": "1999-09-30", "close": 1.21445232, "volume": 4640.0}, {"date": "1999-10-01", "close": 1.06264578, "volume": 1317.0}, {"date": "1999-10-04", "close": 1.06264578, "volume": null}, {"date": "1999-10-05", "close": 1.06264578, "volume": null}, {"date": "1999-10-06", "close": 1.06264578, "volume": null}, {"date": "1999-10-07", "close": 1.13854905, "volume": 593.0}, {"date": "1999-10-08", "close": 1.13854905, "volume": null}, {"date": "1999-10-11", "close": 1.21445232, "volume": 7114.0}, {"date": "1999-10-12", "close": 1.21445232, "volume": 3985.0}, {"date": "1999-10-13", "close": 1.36625886, "volume": 15875.0}, {"date": "1999-10-14", "close": 1.426981476, "volume": 6587.0}, {"date": "1999-10-15", "close": 1.36625886, "volume": 13574.0}, {"date": "1999-10-18", "close": 1.36625886, "volume": 3026.0}, {"date": "1999-10-19", "close": 1.21445232, "volume": 6587.0}, {"date": "1999-10-20", "close": 1.21445232, "volume": 3309.0}, {"date": "1999-10-21", "close": 1.21445232, "volume": null}, {"date": "1999-10-22", "close": 1.21445232, "volume": 3294.0}, {"date": "1999-10-25", "close": 1.21445232, "volume": null}, {"date": "1999-10-26", "close": 1.21445232, "volume": null}, {"date": "1999-10-27", "close": 1.153729704, "volume": 1302.0}, {"date": "1999-10-28", "close": 1.153729704, "volume": 4479.0}, {"date": "1999-10-29", "close": 1.153729704, "volume": 3628.0}, {"date": "1999-11-01", "close": 1.153729704, "volume": null}, {"date": "1999-11-02", "close": 1.21445232, "volume": 8234.0}, {"date": "1999-11-03", "close": 1.21445232, "volume": 1713.0}, {"date": "1999-11-04", "close": 1.21445232, "volume": 13295.0}, {"date": "1999-11-05", "close": 1.21445232, "volume": 2449.0}, {"date": "1999-11-08", "close": 1.21445232, "volume": null}, {"date": "1999-11-09", "close": 1.21445232, "volume": null}, {"date": "1999-11-10", "close": 1.21445232, "volume": 2711.0}, {"date": "1999-11-11", "close": 1.21445232, "volume": 4206.0}, {"date": "1999-11-16", "close": 1.21445232, "volume": null}, {"date": "1999-11-17", "close": 2.12529156, "volume": 124896.0}, {"date": "1999-11-18", "close": 2.50480791, "volume": 347994.0}, {"date": "1999-11-19", "close": 2.20119483, "volume": 97665.0}, {"date": "1999-11-22", "close": 1.82167848, "volume": 33315.0}, {"date": "1999-11-23", "close": 1.74577521, "volume": 47725.0}, {"date": "1999-11-24", "close": 1.97348502, "volume": 62365.0}, {"date": "1999-11-25", "close": 1.89758175, "volume": 491697.0}, {"date": "1999-11-26", "close": 1.89758175, "volume": 45716.0}, {"date": "1999-11-29", "close": 1.89758175, "volume": 28747.0}, {"date": "1999-11-30", "close": 1.66987194, "volume": 22729.0}, {"date": "1999-12-01", "close": 1.59396867, "volume": 83297.0}, {"date": "1999-12-02", "close": 1.59396867, "volume": 13175.0}, {"date": "1999-12-03", "close": 1.5180654, "volume": 14529.0}, {"date": "1999-12-06", "close": 1.5180654, "volume": 659.0}, {"date": "1999-12-07", "close": 1.396620168, "volume": 10979.0}, {"date": "1999-12-08", "close": 1.396620168, "volume": 527.0}, {"date": "1999-12-09", "close": 1.36625886, "volume": 3465.0}, {"date": "1999-12-10", "close": 1.5180654, "volume": 31349.0}, {"date": "1999-12-13", "close": 1.472523438, "volume": 13980.0}, {"date": "1999-12-14", "close": 1.5180654, "volume": 30170.0}, {"date": "1999-12-15", "close": 1.36625886, "volume": 17193.0}, {"date": "1999-12-16", "close": 1.82167848, "volume": 159091.0}, {"date": "1999-12-17", "close": 1.66987194, "volume": 96159.0}, {"date": "1999-12-20", "close": 1.59396867, "volume": 11422.0}, {"date": "1999-12-21", "close": 1.59396867, "volume": 33925.0}, {"date": "1999-12-22", "close": 1.59396867, "volume": 23731.0}, {"date": "1999-12-23", "close": 1.5180654, "volume": 2775.0}, {"date": "1999-12-24", "close": 1.5180654, "volume": 7246.0}, {"date": "1999-12-27", "close": 1.5180654, "volume": null}, {"date": "1999-12-28", "close": 1.5180654, "volume": null}, {"date": "1999-12-29", "close": 1.502884746, "volume": 13248.0}, {"date": "1999-12-30", "close": 1.5180654, "volume": 9963.0}, {"date": "1999-12-31", "close": 1.5180654, "volume": null}, {"date": "2000-01-03", "close": 1.5180654, "volume": null}, {"date": "2000-01-04", "close": 1.5180654, "volume": 15151.0}, {"date": "2000-01-05", "close": 1.502884746, "volume": 10762.0}, {"date": "2000-01-06", "close": 1.5180654, "volume": 34274.0}, {"date": "2000-01-07", "close": 1.59396867, "volume": 37603.0}, {"date": "2000-01-10", "close": 1.59396867, "volume": 86615.0}, {"date": "2000-01-11", "close": 1.74577521, "volume": 20355.0}, {"date": "2000-01-12", "close": 1.74577521, "volume": 38531.0}, {"date": "2000-01-13", "close": 1.74577521, "volume": 55434.0}, {"date": "2000-01-14", "close": 1.82167848, "volume": 55617.0}, {"date": "2000-01-17", "close": 1.66987194, "volume": 21696.0}, {"date": "2000-01-18", "close": 1.82167848, "volume": 27799.0}, {"date": "2000-01-19", "close": 1.66987194, "volume": 4018.0}, {"date": "2000-01-20", "close": 1.82167848, "volume": 80569.0}, {"date": "2000-01-21", "close": 2.88432426, "volume": 903006.0}, {"date": "2000-01-24", "close": 2.96022753, "volume": 397139.0}, {"date": "2000-01-25", "close": 2.65661445, "volume": 103792.0}, {"date": "2000-01-26", "close": 2.65661445, "volume": null}, {"date": "2000-01-27", "close": 2.42890464, "volume": 70479.0}, {"date": "2000-01-28", "close": 2.35300137, "volume": 73660.0}, {"date": "2000-01-31", "close": 2.42890464, "volume": 68119.0}, {"date": "2000-02-01", "close": 2.96022753, "volume": 253411.0}, {"date": "2000-02-02", "close": 3.0361308, "volume": 231025.0}, {"date": "2000-02-03", "close": 2.73251772, "volume": 77452.0}, {"date": "2000-02-07", "close": 2.80842099, "volume": 40238.0}, {"date": "2000-02-08", "close": 2.80842099, "volume": 48429.0}, {"date": "2000-02-09", "close": 2.65661445, "volume": 17926.0}, {"date": "2000-02-10", "close": 3.0361308, "volume": 71512.0}, {"date": "2000-02-11", "close": 4.09877658, "volume": 846945.0}, {"date": "2000-02-14", "close": 5.00961582, "volume": 1054421.0}, {"date": "2000-02-16", "close": 5.54093871, "volume": 488457.0}, {"date": "2000-02-21", "close": 6.98310084, "volume": 241832.0}, {"date": "2000-02-23", "close": 10.47465126, "volume": 1004989.0}, {"date": "2000-02-24", "close": 8.80477932, "volume": 387708.0}, {"date": "2000-02-25", "close": 8.3493597, "volume": 418354.0}, {"date": "2000-02-28", "close": 9.1083924, "volume": 242196.0}, {"date": "2000-02-29", "close": 8.65297278, "volume": 99234.0}, {"date": "2000-03-01", "close": 8.865501936, "volume": 52532.0}, {"date": "2000-03-02", "close": 8.65297278, "volume": 83184.0}, {"date": "2000-03-03", "close": 8.04574662, "volume": 63404.0}, {"date": "2000-03-06", "close": 7.590327, "volume": 86212.0}, {"date": "2000-03-07", "close": 7.21081065, "volume": 140884.0}, {"date": "2000-03-08", "close": 9.1083924, "volume": 401786.0}, {"date": "2000-03-09", "close": 8.80477932, "volume": 249309.0}, {"date": "2000-03-10", "close": 9.1083924, "volume": 121712.0}, {"date": "2000-03-13", "close": 8.65297278, "volume": 46288.0}, {"date": "2000-03-14", "close": 8.50116624, "volume": 68676.0}, {"date": "2000-03-15", "close": 8.50116624, "volume": 55310.0}, {"date": "2000-03-16", "close": 8.3493597, "volume": 66608.0}, {"date": "2000-03-17", "close": 8.5960666, "volume": 60797.0}, {"date": "2000-03-20", "close": 8.28348236, "volume": 32522.0}, {"date": "2000-03-21", "close": 8.28348236, "volume": 38579.0}, {"date": "2000-03-22", "close": 9.06494296, "volume": 89812.0}, {"date": "2000-03-23", "close": 9.22123508, "volume": 233089.0}, {"date": "2000-03-24", "close": 10.31527992, "volume": 592052.0}, {"date": "2000-03-27", "close": 9.53381932, "volume": 113158.0}, {"date": "2000-03-28", "close": 9.06494296, "volume": 65447.0}, {"date": "2000-03-29", "close": 9.3775272, "volume": 60250.0}, {"date": "2000-03-30", "close": 9.06494296, "volume": 74149.0}, {"date": "2000-03-31", "close": 8.5960666, "volume": 58491.0}, {"date": "2000-04-03", "close": 8.5960666, "volume": 36353.0}, {"date": "2000-04-04", "close": 7.50202176, "volume": 86735.0}, {"date": "2000-04-05", "close": 6.79870722, "volume": 86421.0}, {"date": "2000-04-06", "close": 7.18943752, "volume": 63046.0}, {"date": "2000-04-07", "close": 7.65831388, "volume": 63906.0}, {"date": "2000-04-10", "close": 8.12719024, "volume": 52587.0}, {"date": "2000-04-11", "close": 7.34572964, "volume": 58436.0}, {"date": "2000-04-12", "close": 7.65831388, "volume": 49242.0}, {"date": "2000-04-13", "close": 7.0331454, "volume": 45388.0}, {"date": "2000-04-14", "close": 7.361358852, "volume": 30993.0}, {"date": "2000-04-17", "close": 4.172999604, "volume": 80676.0}, {"date": "2000-04-18", "close": 5.39207814, "volume": 76751.0}, {"date": "2000-04-19", "close": 5.39207814, "volume": 75786.0}, {"date": "2000-04-20", "close": 5.39207814, "volume": 10974.0}, {"date": "2000-04-26", "close": 4.53247148, "volume": 86831.0}, {"date": "2000-04-27", "close": 4.06359512, "volume": 104861.0}, {"date": "2000-04-28", "close": 3.82915694, "volume": 60955.0}, {"date": "2000-05-01", "close": 3.67286482, "volume": 30276.0}, {"date": "2000-05-02", "close": 3.04769634, "volume": 109856.0}, {"date": "2000-05-03", "close": 2.81325816, "volume": 98834.0}, {"date": "2000-05-04", "close": 3.67286482, "volume": 224623.0}, {"date": "2000-05-05", "close": 3.43842664, "volume": 71913.0}, {"date": "2000-05-08", "close": 3.82915694, "volume": 78005.0}, {"date": "2000-05-09", "close": 3.43842664, "volume": 38501.0}, {"date": "2000-05-10", "close": 3.20398846, "volume": 32269.0}, {"date": "2000-05-11", "close": 3.04769634, "volume": 43809.0}, {"date": "2000-05-12", "close": 3.1258424, "volume": 11843.0}, {"date": "2000-05-15", "close": 3.1258424, "volume": 10749.0}, {"date": "2000-05-16", "close": 2.96955028, "volume": 23277.0}, {"date": "2000-05-17", "close": 2.81325816, "volume": 19634.0}, {"date": "2000-05-18", "close": 2.81325816, "volume": 29125.0}, {"date": "2000-05-19", "close": 2.89140422, "volume": 21649.0}, {"date": "2000-05-22", "close": 2.65696604, "volume": 13384.0}, {"date": "2000-05-23", "close": 2.81325816, "volume": 28836.0}, {"date": "2000-05-24", "close": 2.65696604, "volume": 11460.0}, {"date": "2000-05-25", "close": 2.42252786, "volume": 55750.0}, {"date": "2000-05-26", "close": 2.26623574, "volume": 134938.0}, {"date": "2000-05-29", "close": 2.10994362, "volume": 19443.0}, {"date": "2000-05-30", "close": 2.10994362, "volume": 9591.0}, {"date": "2000-05-31", "close": 2.26623574, "volume": 38135.0}, {"date": "2000-06-01", "close": 2.42252786, "volume": 20736.0}, {"date": "2000-06-02", "close": 2.57881998, "volume": 41642.0}, {"date": "2000-06-05", "close": 2.50067392, "volume": 17881.0}, {"date": "2000-06-06", "close": 2.50067392, "volume": 21865.0}, {"date": "2000-06-07", "close": 2.89140422, "volume": 86148.0}, {"date": "2000-06-08", "close": 2.89140422, "volume": 31351.0}, {"date": "2000-06-09", "close": 2.625707616, "volume": 6960.0}, {"date": "2000-06-14", "close": 2.57881998, "volume": 20256.0}, {"date": "2000-06-15", "close": 2.57881998, "volume": 7759.0}, {"date": "2000-06-16", "close": 2.50067392, "volume": 25646.0}, {"date": "2000-06-19", "close": 2.26623574, "volume": 46367.0}, {"date": "2000-06-20", "close": 2.26623574, "volume": 35830.0}, {"date": "2000-06-21", "close": 2.26623574, "volume": 22228.0}, {"date": "2000-06-22", "close": 2.03179756, "volume": 59101.0}, {"date": "2000-06-23", "close": 2.03179756, "volume": 29837.0}, {"date": "2000-06-26", "close": 2.10994362, "volume": 65929.0}, {"date": "2000-06-27", "close": 2.3443818, "volume": 99197.0}, {"date": "2000-06-28", "close": 2.26623574, "volume": 69088.0}, {"date": "2000-06-29", "close": 2.57881998, "volume": 225265.0}, {"date": "2000-06-30", "close": 2.42252786, "volume": 173456.0}, {"date": "2000-07-03", "close": 2.7351121, "volume": 126808.0}, {"date": "2000-07-04", "close": 3.28213452, "volume": 1089481.0}, {"date": "2000-07-05", "close": 3.59471876, "volume": 565490.0}, {"date": "2000-07-06", "close": 3.28213452, "volume": 195159.0}, {"date": "2000-07-07", "close": 3.43842664, "volume": 170899.0}, {"date": "2000-07-10", "close": 4.6887636, "volume": 928958.0}, {"date": "2000-07-11", "close": 4.469954632, "volume": 869895.0}, {"date": "2000-07-12", "close": 4.2980333, "volume": 259349.0}, {"date": "2000-07-13", "close": 4.14174118, "volume": 98773.0}, {"date": "2000-07-14", "close": 4.14174118, "volume": 72751.0}, {"date": "2000-07-17", "close": 4.37617936, "volume": 119483.0}, {"date": "2000-07-18", "close": 4.14174118, "volume": 50064.0}, {"date": "2000-07-19", "close": 4.14174118, "volume": 50261.0}, {"date": "2000-07-20", "close": 3.75101088, "volume": 55240.0}, {"date": "2000-07-21", "close": 4.45432542, "volume": 231460.0}, {"date": "2000-07-24", "close": 4.2980333, "volume": 62299.0}, {"date": "2000-07-25", "close": 4.14174118, "volume": 31797.0}, {"date": "2000-07-26", "close": 3.907303, "volume": 34937.0}, {"date": "2000-07-27", "close": 3.82915694, "volume": 37508.0}, {"date": "2000-07-28", "close": 4.06359512, "volume": 131174.0}, {"date": "2000-07-31", "close": 3.82915694, "volume": 79261.0}, {"date": "2000-08-01", "close": 3.75101088, "volume": 24601.0}, {"date": "2000-08-02", "close": 3.67286482, "volume": 14557.0}, {"date": "2000-08-03", "close": 3.59471876, "volume": 20698.0}, {"date": "2000-08-04", "close": 3.59471876, "volume": 29555.0}, {"date": "2000-08-07", "close": 3.59471876, "volume": 29203.0}, {"date": "2000-08-08", "close": 3.59471876, "volume": 23571.0}, {"date": "2000-08-09", "close": 3.67286482, "volume": 21345.0}, {"date": "2000-08-10", "close": 3.59471876, "volume": 11471.0}, {"date": "2000-08-11", "close": 3.36028058, "volume": 29841.0}, {"date": "2000-08-14", "close": 3.36028058, "volume": 13075.0}, {"date": "2000-08-15", "close": 3.43842664, "volume": 17890.0}, {"date": "2000-08-16", "close": 3.20398846, "volume": 22408.0}, {"date": "2000-08-17", "close": 3.82915694, "volume": 184087.0}, {"date": "2000-08-18", "close": 3.36028058, "volume": 51874.0}, {"date": "2000-08-21", "close": 3.28213452, "volume": 35983.0}, {"date": "2000-08-22", "close": 3.36028058, "volume": 20513.0}, {"date": "2000-08-23", "close": 3.28213452, "volume": 24194.0}, {"date": "2000-08-24", "close": 3.20398846, "volume": 14687.0}, {"date": "2000-08-25", "close": 2.96955028, "volume": 61557.0}, {"date": "2000-08-28", "close": 2.89140422, "volume": 76466.0}, {"date": "2000-08-29", "close": 2.96955028, "volume": 19644.0}, {"date": "2000-08-30", "close": 3.04769634, "volume": 6965.0}, {"date": "2000-08-31", "close": 2.81325816, "volume": 13049.0}, {"date": "2000-09-01", "close": 2.89140422, "volume": 2459.0}, {"date": "2000-09-04", "close": 2.81325816, "volume": 20254.0}, {"date": "2000-09-05", "close": 2.7351121, "volume": 13245.0}, {"date": "2000-09-06", "close": 2.57881998, "volume": 14886.0}, {"date": "2000-09-07", "close": 2.57881998, "volume": 14479.0}, {"date": "2000-09-08", "close": 2.81325816, "volume": 46260.0}, {"date": "2000-09-11", "close": 2.7351121, "volume": 22395.0}, {"date": "2000-09-12", "close": 2.57881998, "volume": 14610.0}, {"date": "2000-09-13", "close": 2.50067392, "volume": 11069.0}, {"date": "2000-09-14", "close": 2.57881998, "volume": 8773.0}, {"date": "2000-09-15", "close": 2.50067392, "volume": 8932.0}, {"date": "2000-09-18", "close": 2.42252786, "volume": 12183.0}, {"date": "2000-09-19", "close": 2.18808968, "volume": 36498.0}, {"date": "2000-09-20", "close": 2.3443818, "volume": 24153.0}, {"date": "2000-09-21", "close": 2.57881998, "volume": 16517.0}, {"date": "2000-09-22", "close": 2.26623574, "volume": 20040.0}, {"date": "2000-09-25", "close": 2.3443818, "volume": 7078.0}, {"date": "2000-09-26", "close": 2.26623574, "volume": 7889.0}, {"date": "2000-09-27", "close": 2.26623574, "volume": 8274.0}, {"date": "2000-09-28", "close": 2.3443818, "volume": 3292.0}, {"date": "2000-09-29", "close": 2.50067392, "volume": 21048.0}, {"date": "2000-10-02", "close": 2.547561556, "volume": 233.0}, {"date": "2000-10-03", "close": 2.3443818, "volume": 13730.0}, {"date": "2000-10-04", "close": 2.26623574, "volume": 2329.0}, {"date": "2000-10-05", "close": 2.26623574, "volume": 7348.0}, {"date": "2000-10-06", "close": 2.26623574, "volume": 22934.0}, {"date": "2000-10-09", "close": 2.18808968, "volume": 5630.0}, {"date": "2000-10-10", "close": 2.10994362, "volume": 4480.0}, {"date": "2000-10-11", "close": 2.03179756, "volume": 16690.0}, {"date": "2000-10-12", "close": 1.9536515, "volume": 26836.0}, {"date": "2000-10-13", "close": 1.9536515, "volume": 3447.0}, {"date": "2000-10-16", "close": 2.03179756, "volume": 16712.0}, {"date": "2000-10-17", "close": 1.9536515, "volume": 9402.0}, {"date": "2000-10-18", "close": 1.87550544, "volume": 22682.0}, {"date": "2000-10-19", "close": 1.87550544, "volume": 16522.0}, {"date": "2000-10-20", "close": 1.9536515, "volume": 33385.0}, {"date": "2000-10-23", "close": 1.9536515, "volume": 15440.0}, {"date": "2000-10-24", "close": 2.10994362, "volume": 8434.0}, {"date": "2000-10-25", "close": 1.9536515, "volume": 12583.0}, {"date": "2000-10-26", "close": 2.10994362, "volume": 15115.0}, {"date": "2000-10-27", "close": 2.42252786, "volume": 57555.0}, {"date": "2000-10-30", "close": 2.42252786, "volume": 16576.0}, {"date": "2000-10-31", "close": 2.18808968, "volume": 12372.0}, {"date": "2000-11-01", "close": 2.3443818, "volume": 13804.0}, {"date": "2000-11-02", "close": 2.3443818, "volume": 16898.0}, {"date": "2000-11-03", "close": 2.18808968, "volume": 20872.0}, {"date": "2000-11-06", "close": 2.26623574, "volume": 35547.0}, {"date": "2000-11-07", "close": 2.26623574, "volume": 18253.0}, {"date": "2000-11-08", "close": 2.18808968, "volume": 7868.0}, {"date": "2000-11-09", "close": 2.18808968, "volume": 9051.0}, {"date": "2000-11-10", "close": 2.18808968, "volume": 17275.0}, {"date": "2000-11-13", "close": 2.10994362, "volume": 9530.0}, {"date": "2000-11-14", "close": 2.18808968, "volume": 6737.0}, {"date": "2000-11-15", "close": 2.18808968, "volume": 17198.0}, {"date": "2000-11-16", "close": 2.3443818, "volume": 46111.0}, {"date": "2000-11-17", "close": 2.3443818, "volume": 39357.0}, {"date": "2000-11-20", "close": 2.3443818, "volume": 29300.0}, {"date": "2000-11-21", "close": 2.3443818, "volume": 13243.0}, {"date": "2000-11-22", "close": 2.18808968, "volume": 34439.0}, {"date": "2000-11-23", "close": 2.18808968, "volume": 11568.0}, {"date": "2000-11-24", "close": 2.18808968, "volume": 13897.0}, {"date": "2000-11-27", "close": 2.26623574, "volume": 4376.0}, {"date": "2000-11-28", "close": 2.18808968, "volume": 3910.0}, {"date": "2000-11-29", "close": 2.03179756, "volume": 8486.0}, {"date": "2000-11-30", "close": 2.03179756, "volume": 19595.0}, {"date": "2000-12-01", "close": 1.9536515, "volume": 47951.0}, {"date": "2000-12-04", "close": 1.87550544, "volume": 14438.0}, {"date": "2000-12-05", "close": 1.79735938, "volume": 31817.0}, {"date": "2000-12-06", "close": 2.03179756, "volume": 34528.0}, {"date": "2000-12-07", "close": 1.87550544, "volume": 26361.0}, {"date": "2000-12-08", "close": 1.87550544, "volume": 14195.0}, {"date": "2000-12-11", "close": 1.87550544, "volume": 21680.0}, {"date": "2000-12-12", "close": 1.87550544, "volume": 8140.0}, {"date": "2000-12-13", "close": 1.79735938, "volume": 19600.0}, {"date": "2000-12-14", "close": 1.71921332, "volume": 4088.0}, {"date": "2000-12-15", "close": 1.71921332, "volume": 11472.0}, {"date": "2000-12-18", "close": 1.64106726, "volume": 19273.0}, {"date": "2000-12-19", "close": 1.64106726, "volume": 9838.0}, {"date": "2000-12-20", "close": 1.5629212, "volume": 56429.0}, {"date": "2000-12-21", "close": 1.390999868, "volume": 17426.0}, {"date": "2000-12-22", "close": 1.531662776, "volume": 7624.0}, {"date": "2000-12-27", "close": 1.5629212, "volume": 6078.0}, {"date": "2000-12-28", "close": 1.64106726, "volume": 8383.0}, {"date": "2000-12-29", "close": 1.40662908, "volume": 16444.0}, {"date": "2001-01-02", "close": 1.531662776, "volume": 11101.0}, {"date": "2001-01-03", "close": 1.5629212, "volume": 2559.0}, {"date": "2001-01-04", "close": 1.5629212, "volume": 15364.0}, {"date": "2001-01-05", "close": 1.547291988, "volume": 12048.0}, {"date": "2001-01-08", "close": 1.48477514, "volume": 3748.0}, {"date": "2001-01-09", "close": 1.453516716, "volume": 6310.0}, {"date": "2001-01-10", "close": 1.469145928, "volume": 14149.0}, {"date": "2001-01-11", "close": 1.390999868, "volume": 11127.0}, {"date": "2001-01-12", "close": 1.40662908, "volume": 13244.0}, {"date": "2001-01-15", "close": 1.281595384, "volume": 3633.0}, {"date": "2001-01-16", "close": 1.312853808, "volume": 6725.0}, {"date": "2001-01-17", "close": 1.265966172, "volume": 21090.0}, {"date": "2001-01-18", "close": 1.40662908, "volume": 17367.0}, {"date": "2001-01-19", "close": 1.40662908, "volume": 18558.0}, {"date": "2001-01-22", "close": 1.40662908, "volume": 6064.0}, {"date": "2001-01-23", "close": 1.453516716, "volume": 14575.0}, {"date": "2001-01-24", "close": 1.5629212, "volume": 7129.0}, {"date": "2001-01-25", "close": 1.87550544, "volume": 99264.0}, {"date": "2001-01-29", "close": 1.87550544, "volume": 37440.0}, {"date": "2001-01-30", "close": 1.64106726, "volume": 24505.0}, {"date": "2001-01-31", "close": 1.64106726, "volume": 9277.0}, {"date": "2001-02-01", "close": 1.5629212, "volume": 8353.0}, {"date": "2001-02-02", "close": 1.48477514, "volume": 12693.0}, {"date": "2001-02-05", "close": 1.48477514, "volume": 5894.0}, {"date": "2001-02-06", "close": 1.422258292, "volume": 17035.0}, {"date": "2001-02-07", "close": 1.375370656, "volume": 17007.0}, {"date": "2001-02-08", "close": 1.48477514, "volume": 11920.0}, {"date": "2001-02-09", "close": 1.547291988, "volume": 21582.0}, {"date": "2001-02-12", "close": 1.64106726, "volume": 28094.0}, {"date": "2001-02-13", "close": 1.5629212, "volume": 10171.0}, {"date": "2001-02-14", "close": 1.437887504, "volume": 14553.0}, {"date": "2001-02-15", "close": 1.40662908, "volume": 3162.0}, {"date": "2001-02-16", "close": 1.375370656, "volume": 19054.0}, {"date": "2001-02-19", "close": 1.375370656, "volume": 8377.0}, {"date": "2001-02-20", "close": 1.40662908, "volume": 5503.0}, {"date": "2001-02-21", "close": 1.390999868, "volume": 7908.0}, {"date": "2001-02-22", "close": 1.375370656, "volume": 9064.0}, {"date": "2001-02-23", "close": 1.375370656, "volume": 2674.0}, {"date": "2001-02-26", "close": 1.359741444, "volume": 24230.0}, {"date": "2001-02-27", "close": 1.359741444, "volume": 1879.0}, {"date": "2001-02-28", "close": 1.32848302, "volume": 5026.0}, {"date": "2001-03-01", "close": 1.344112232, "volume": 9408.0}, {"date": "2001-03-02", "close": 1.344112232, "volume": 9914.0}, {"date": "2001-03-05", "close": 1.344112232, "volume": 9214.0}, {"date": "2001-03-06", "close": 1.297224596, "volume": 12368.0}, {"date": "2001-03-07", "close": 1.32848302, "volume": 10043.0}, {"date": "2001-03-08", "close": 1.297224596, "volume": 4578.0}, {"date": "2001-03-09", "close": 1.297224596, "volume": 320.0}, {"date": "2001-03-12", "close": 1.281595384, "volume": 7758.0}, {"date": "2001-03-13", "close": 1.1721909, "volume": 19244.0}, {"date": "2001-03-14", "close": 1.09404484, "volume": 22493.0}, {"date": "2001-03-15", "close": 1.062786416, "volume": 13462.0}, {"date": "2001-03-16", "close": 1.062786416, "volume": 2239.0}, {"date": "2001-03-19", "close": 1.09404484, "volume": 6558.0}, {"date": "2001-03-20", "close": 1.01589878, "volume": 12701.0}, {"date": "2001-03-21", "close": 1.01589878, "volume": 6274.0}, {"date": "2001-03-22", "close": 0.93775272, "volume": 7510.0}, {"date": "2001-03-23", "close": 1.01589878, "volume": 14076.0}, {"date": "2001-03-26", "close": 1.109674052, "volume": 21061.0}, {"date": "2001-03-27", "close": 1.219078536, "volume": 25634.0}, {"date": "2001-03-28", "close": 1.25033696, "volume": 20099.0}, {"date": "2001-03-29", "close": 1.25033696, "volume": 17195.0}, {"date": "2001-03-30", "close": 1.265966172, "volume": 1704.0}, {"date": "2001-04-02", "close": 1.265966172, "volume": 385.0}, {"date": "2001-04-03", "close": 1.1721909, "volume": 22688.0}, {"date": "2001-04-04", "close": 1.48477514, "volume": 38746.0}, {"date": "2001-04-05", "close": 1.516033564, "volume": 89647.0}, {"date": "2001-04-06", "close": 1.64106726, "volume": 82153.0}, {"date": "2001-04-09", "close": 1.547291988, "volume": 35994.0}, {"date": "2001-04-10", "close": 1.64106726, "volume": 16636.0}, {"date": "2001-04-11", "close": 1.5629212, "volume": 58998.0}, {"date": "2001-04-12", "close": 1.547291988, "volume": 16867.0}, {"date": "2001-04-17", "close": 1.5629212, "volume": 19687.0}, {"date": "2001-04-18", "close": 1.48477514, "volume": 18000.0}, {"date": "2001-04-19", "close": 1.453516716, "volume": 9268.0}, {"date": "2001-04-20", "close": 1.48477514, "volume": 83.0}, {"date": "2001-04-23", "close": 1.5629212, "volume": 34486.0}, {"date": "2001-04-24", "close": 1.5629212, "volume": 18432.0}, {"date": "2001-04-26", "close": 1.5629212, "volume": 8958.0}, {"date": "2001-04-27", "close": 1.547291988, "volume": 16220.0}, {"date": "2001-04-30", "close": 1.5629212, "volume": 10288.0}, {"date": "2001-05-01", "close": 1.531662776, "volume": 7371.0}, {"date": "2001-05-02", "close": 1.32848302, "volume": 27383.0}, {"date": "2001-05-03", "close": 1.390999868, "volume": 8581.0}, {"date": "2001-05-04", "close": 1.375370656, "volume": 7096.0}, {"date": "2001-05-07", "close": 1.32848302, "volume": 13408.0}, {"date": "2001-05-08", "close": 1.437887504, "volume": 3463.0}, {"date": "2001-05-09", "close": 1.359741444, "volume": 7073.0}, {"date": "2001-05-10", "close": 1.359741444, "volume": 5983.0}, {"date": "2001-05-11", "close": 1.359741444, "volume": 23762.0}, {"date": "2001-05-14", "close": 1.32848302, "volume": 6910.0}, {"date": "2001-05-15", "close": 1.40662908, "volume": 14989.0}, {"date": "2001-05-16", "close": 1.40662908, "volume": 9306.0}, {"date": "2001-05-17", "close": 1.32848302, "volume": 4605.0}, {"date": "2001-05-18", "close": 1.32848302, "volume": 14516.0}, {"date": "2001-05-21", "close": 1.32848302, "volume": 9230.0}, {"date": "2001-05-22", "close": 1.40662908, "volume": 7057.0}, {"date": "2001-05-23", "close": 1.344112232, "volume": 7398.0}, {"date": "2001-05-24", "close": 1.32848302, "volume": 4278.0}, {"date": "2001-05-25", "close": 1.312853808, "volume": 12797.0}, {"date": "2001-05-28", "close": 1.297224596, "volume": 30475.0}, {"date": "2001-05-29", "close": 1.32848302, "volume": 13746.0}, {"date": "2001-05-30", "close": 1.32848302, "volume": 10532.0}, {"date": "2001-05-31", "close": 1.297224596, "volume": 9264.0}, {"date": "2001-06-01", "close": 1.25033696, "volume": 10071.0}, {"date": "2001-06-04", "close": 1.25033696, "volume": 6296.0}, {"date": "2001-06-05", "close": 1.203449324, "volume": 14274.0}, {"date": "2001-06-06", "close": 1.375370656, "volume": 128417.0}, {"date": "2001-06-07", "close": 1.25033696, "volume": 11529.0}, {"date": "2001-06-08", "close": 1.32848302, "volume": 21943.0}, {"date": "2001-06-12", "close": 1.1721909, "volume": 11965.0}, {"date": "2001-06-13", "close": 1.1721909, "volume": 17417.0}, {"date": "2001-06-14", "close": 1.140932476, "volume": 18047.0}, {"date": "2001-06-15", "close": 1.125303264, "volume": 10927.0}, {"date": "2001-06-18", "close": 1.1721909, "volume": 9590.0}, {"date": "2001-06-19", "close": 1.187820112, "volume": 14728.0}, {"date": "2001-06-20", "close": 1.109674052, "volume": 15484.0}, {"date": "2001-06-21", "close": 1.09404484, "volume": 22138.0}, {"date": "2001-06-22", "close": 1.140932476, "volume": 7046.0}, {"date": "2001-06-25", "close": 1.109674052, "volume": 14213.0}, {"date": "2001-06-26", "close": 1.109674052, "volume": 10329.0}, {"date": "2001-06-27", "close": 1.125303264, "volume": 17865.0}, {"date": "2001-06-28", "close": 1.109674052, "volume": 41476.0}, {"date": "2001-06-29", "close": 1.109674052, "volume": 48565.0}, {"date": "2001-07-02", "close": 1.25033696, "volume": 10936.0}, {"date": "2001-07-03", "close": 1.297224596, "volume": 27385.0}, {"date": "2001-07-04", "close": 1.297224596, "volume": 6558.0}, {"date": "2001-07-05", "close": 1.281595384, "volume": 5600.0}, {"date": "2001-07-06", "close": 1.203449324, "volume": 7358.0}, {"date": "2001-07-09", "close": 1.1721909, "volume": 9864.0}, {"date": "2001-07-10", "close": 1.203449324, "volume": 2508.0}, {"date": "2001-07-11", "close": 1.344112232, "volume": 69500.0}, {"date": "2001-07-12", "close": 1.1721909, "volume": 35367.0}, {"date": "2001-07-13", "close": 1.234707748, "volume": 2847.0}, {"date": "2001-07-16", "close": 1.219078536, "volume": 3798.0}, {"date": "2001-07-17", "close": 1.187820112, "volume": 13864.0}, {"date": "2001-07-18", "close": 1.203449324, "volume": 24436.0}, {"date": "2001-07-19", "close": 1.297224596, "volume": 33770.0}, {"date": "2001-07-20", "close": 1.312853808, "volume": 12797.0}, {"date": "2001-07-23", "close": 1.25033696, "volume": 13283.0}, {"date": "2001-07-24", "close": 1.219078536, "volume": 8958.0}, {"date": "2001-07-25", "close": 1.234707748, "volume": 10941.0}, {"date": "2001-07-26", "close": 1.234707748, "volume": 7941.0}, {"date": "2001-07-27", "close": 1.219078536, "volume": 4351.0}, {"date": "2001-07-30", "close": 1.203449324, "volume": 12605.0}, {"date": "2001-07-31", "close": 1.187820112, "volume": 23274.0}, {"date": "2001-08-01", "close": 1.219078536, "volume": 23738.0}, {"date": "2001-08-02", "close": 1.219078536, "volume": 3199.0}, {"date": "2001-08-03", "close": 1.234707748, "volume": 7662.0}, {"date": "2001-08-06", "close": 1.234707748, "volume": 16.0}, {"date": "2001-08-07", "close": 1.1721909, "volume": 454.0}, {"date": "2001-08-08", "close": 1.1721909, "volume": 22628.0}, {"date": "2001-08-09", "close": 1.156561688, "volume": 16320.0}, {"date": "2001-08-10", "close": 1.281595384, "volume": 13687.0}, {"date": "2001-08-13", "close": 1.219078536, "volume": 10406.0}, {"date": "2001-08-14", "close": 1.203449324, "volume": 12959.0}, {"date": "2001-08-15", "close": 1.1721909, "volume": 3107.0}, {"date": "2001-08-16", "close": 1.1721909, "volume": 9052.0}, {"date": "2001-08-17", "close": 1.156561688, "volume": 5500.0}, {"date": "2001-08-20", "close": 1.156561688, "volume": 3082.0}, {"date": "2001-08-21", "close": 1.078415628, "volume": 22804.0}, {"date": "2001-08-22", "close": 1.047157204, "volume": 10198.0}, {"date": "2001-08-23", "close": 1.062786416, "volume": 3361.0}, {"date": "2001-08-24", "close": 1.031527992, "volume": 5307.0}, {"date": "2001-08-27", "close": 1.09404484, "volume": 614.0}, {"date": "2001-08-28", "close": 0.969011144, "volume": 12154.0}, {"date": "2001-08-29", "close": 0.984640356, "volume": 5865.0}, {"date": "2001-08-30", "close": 0.984640356, "volume": 6027.0}, {"date": "2001-08-31", "close": 0.922123508, "volume": 5551.0}, {"date": "2001-09-03", "close": 0.922123508, "volume": 13102.0}, {"date": "2001-09-04", "close": 0.906494296, "volume": 256.0}, {"date": "2001-09-05", "close": 1.000269568, "volume": 544.0}, {"date": "2001-09-06", "close": 1.01589878, "volume": 7761.0}, {"date": "2001-09-10", "close": 0.93775272, "volume": 9469.0}, {"date": "2001-09-11", "close": 0.93775272, "volume": 239.0}, {"date": "2001-09-12", "close": 0.875235872, "volume": 18009.0}, {"date": "2001-09-13", "close": 0.93775272, "volume": 1328.0}, {"date": "2001-09-14", "close": 0.875235872, "volume": 2039.0}, {"date": "2001-09-17", "close": 0.7814606, "volume": 5878.0}, {"date": "2001-09-18", "close": 0.953381932, "volume": 8838.0}, {"date": "2001-09-19", "close": 0.797089812, "volume": 1640.0}, {"date": "2001-09-20", "close": 0.797089812, "volume": 3660.0}, {"date": "2001-09-21", "close": 0.93775272, "volume": 7806.0}, {"date": "2001-09-24", "close": 0.70331454, "volume": 46104.0}, {"date": "2001-09-25", "close": 0.687685328, "volume": 7975.0}, {"date": "2001-09-26", "close": 0.62516848, "volume": 26512.0}, {"date": "2001-09-27", "close": 0.62516848, "volume": 15460.0}, {"date": "2001-09-28", "close": 0.718943752, "volume": 15740.0}, {"date": "2001-10-01", "close": 0.718943752, "volume": null}, {"date": "2001-10-02", "close": 0.70331454, "volume": 3135.0}, {"date": "2001-10-03", "close": 0.656426904, "volume": 4651.0}, {"date": "2001-10-04", "close": 0.656426904, "volume": 256.0}, {"date": "2001-10-05", "close": 0.656426904, "volume": 11541.0}, {"date": "2001-10-08", "close": 0.70331454, "volume": 5439.0}, {"date": "2001-10-09", "close": 0.656426904, "volume": 1924.0}, {"date": "2001-10-10", "close": 0.640797692, "volume": 48336.0}, {"date": "2001-10-11", "close": 0.672056116, "volume": 15453.0}, {"date": "2001-10-12", "close": 0.672056116, "volume": 4376.0}, {"date": "2001-10-15", "close": 0.672056116, "volume": 10237.0}, {"date": "2001-10-16", "close": 0.62516848, "volume": 720.0}, {"date": "2001-10-17", "close": 0.609539268, "volume": 99151.0}, {"date": "2001-10-18", "close": 0.578280844, "volume": 6542.0}, {"date": "2001-10-19", "close": 0.62516848, "volume": 14276.0}, {"date": "2001-10-22", "close": 0.62516848, "volume": 15194.0}, {"date": "2001-10-23", "close": 0.62516848, "volume": 33463.0}, {"date": "2001-10-24", "close": 0.62516848, "volume": 33911.0}, {"date": "2001-10-25", "close": 0.593910056, "volume": 20219.0}, {"date": "2001-10-26", "close": 0.578280844, "volume": 10449.0}, {"date": "2001-10-29", "close": 0.578280844, "volume": 1600.0}, {"date": "2001-10-30", "close": 0.593910056, "volume": 7038.0}, {"date": "2001-10-31", "close": 0.562651632, "volume": 54118.0}, {"date": "2001-11-01", "close": 0.562651632, "volume": 9853.0}, {"date": "2001-11-02", "close": 0.54702242, "volume": 11585.0}, {"date": "2001-11-05", "close": 0.531393208, "volume": 26873.0}, {"date": "2001-11-06", "close": 0.531393208, "volume": 14860.0}, {"date": "2001-11-07", "close": 0.609539268, "volume": 32796.0}, {"date": "2001-11-08", "close": 0.593910056, "volume": 16707.0}, {"date": "2001-11-12", "close": 0.609539268, "volume": 1400.0}, {"date": "2001-11-13", "close": 0.54702242, "volume": 24050.0}, {"date": "2001-11-14", "close": 0.562651632, "volume": 2751.0}, {"date": "2001-11-15", "close": 0.54702242, "volume": 13436.0}, {"date": "2001-11-16", "close": 0.562651632, "volume": 4479.0}, {"date": "2001-11-19", "close": 0.54702242, "volume": 3006.0}, {"date": "2001-11-20", "close": 0.54702242, "volume": 11525.0}, {"date": "2001-11-21", "close": 0.562651632, "volume": 18843.0}, {"date": "2001-11-22", "close": 0.593910056, "volume": 26898.0}, {"date": "2001-11-23", "close": 0.656426904, "volume": 56148.0}, {"date": "2001-11-26", "close": 0.843977448, "volume": 183387.0}, {"date": "2001-11-27", "close": 0.812719024, "volume": 45231.0}, {"date": "2001-11-28", "close": 0.656426904, "volume": 42411.0}, {"date": "2001-11-29", "close": 0.718943752, "volume": 4607.0}, {"date": "2001-11-30", "close": 0.687685328, "volume": 44084.0}, {"date": "2001-12-03", "close": 0.656426904, "volume": 28079.0}, {"date": "2001-12-04", "close": 0.62516848, "volume": 11005.0}, {"date": "2001-12-05", "close": 0.593910056, "volume": 9091.0}, {"date": "2001-12-06", "close": 0.593910056, "volume": 12669.0}, {"date": "2001-12-07", "close": 0.593910056, "volume": 2559.0}, {"date": "2001-12-10", "close": 0.62516848, "volume": 6014.0}, {"date": "2001-12-11", "close": 0.640797692, "volume": 4223.0}, {"date": "2001-12-12", "close": 0.593910056, "volume": 3647.0}, {"date": "2001-12-13", "close": 0.656426904, "volume": 577.0}, {"date": "2001-12-17", "close": 0.593910056, "volume": 16248.0}, {"date": "2001-12-18", "close": 0.578280844, "volume": 10367.0}, {"date": "2001-12-19", "close": 0.593910056, "volume": 2047.0}, {"date": "2001-12-20", "close": 0.593910056, "volume": 5151.0}, {"date": "2001-12-21", "close": 0.562651632, "volume": 7010.0}, {"date": "2001-12-24", "close": 0.562651632, "volume": 20400.0}, {"date": "2001-12-27", "close": 0.562651632, "volume": 7230.0}, {"date": "2001-12-28", "close": 0.578280844, "volume": 960.0}, {"date": "2001-12-31", "close": 0.54702242, "volume": 2239.0}, {"date": "2002-01-02", "close": 0.54702242, "volume": 29176.0}, {"date": "2002-01-03", "close": 0.578280844, "volume": 29437.0}, {"date": "2002-01-04", "close": 0.578280844, "volume": 4799.0}, {"date": "2002-01-07", "close": 0.531393208, "volume": 48050.0}, {"date": "2002-01-08", "close": 0.562651632, "volume": 640.0}, {"date": "2002-01-09", "close": 0.562651632, "volume": 16186.0}, {"date": "2002-01-10", "close": 0.578280844, "volume": 7934.0}, {"date": "2002-01-11", "close": 0.578280844, "volume": 3327.0}, {"date": "2002-01-14", "close": 0.609539268, "volume": 9679.0}, {"date": "2002-01-15", "close": 0.609539268, "volume": 960.0}, {"date": "2002-01-16", "close": 0.593910056, "volume": 28792.0}, {"date": "2002-01-17", "close": 0.578280844, "volume": 2623.0}, {"date": "2002-01-18", "close": 0.578280844, "volume": 2410.0}, {"date": "2002-01-21", "close": 0.593910056, "volume": 8318.0}, {"date": "2002-01-22", "close": 0.562651632, "volume": 4440.0}, {"date": "2002-01-23", "close": 0.562651632, "volume": 800.0}, {"date": "2002-01-24", "close": 0.562651632, "volume": 15996.0}, {"date": "2002-01-29", "close": 0.593910056, "volume": 14796.0}, {"date": "2002-01-30", "close": 0.593910056, "volume": 8391.0}, {"date": "2002-01-31", "close": 0.656426904, "volume": 25921.0}, {"date": "2002-02-01", "close": 0.62516848, "volume": 30703.0}, {"date": "2002-02-04", "close": 0.562651632, "volume": 13212.0}, {"date": "2002-02-05", "close": 0.578280844, "volume": 5758.0}, {"date": "2002-02-06", "close": 0.62516848, "volume": 65821.0}, {"date": "2002-02-07", "close": 0.609539268, "volume": 16767.0}, {"date": "2002-02-08", "close": 0.609539268, "volume": 2194.0}, {"date": "2002-02-11", "close": 0.54702242, "volume": 89196.0}, {"date": "2002-02-12", "close": 0.54702242, "volume": 6760.0}, {"date": "2002-02-13", "close": 0.531393208, "volume": 14516.0}, {"date": "2002-02-14", "close": 0.484505572, "volume": 35574.0}, {"date": "2002-02-15", "close": 0.500134784, "volume": 47821.0}, {"date": "2002-02-18", "close": 0.531393208, "volume": 14961.0}, {"date": "2002-02-19", "close": 0.500134784, "volume": 11491.0}, {"date": "2002-02-20", "close": 0.54702242, "volume": 33422.0}, {"date": "2002-02-21", "close": 0.515763996, "volume": 3298.0}, {"date": "2002-02-22", "close": 0.515763996, "volume": 384.0}, {"date": "2002-02-25", "close": 0.515763996, "volume": 3199.0}, {"date": "2002-02-26", "close": 0.515763996, "volume": 16444.0}, {"date": "2002-02-27", "close": 0.515763996, "volume": 13180.0}, {"date": "2002-02-28", "close": 0.500134784, "volume": 31440.0}, {"date": "2002-03-01", "close": 0.500134784, "volume": 224.0}, {"date": "2002-03-04", "close": 0.500134784, "volume": 787.0}, {"date": "2002-03-05", "close": 0.500134784, "volume": 4058.0}, {"date": "2002-03-06", "close": 0.500134784, "volume": 101893.0}, {"date": "2002-03-07", "close": 0.531393208, "volume": 19745.0}, {"date": "2002-03-08", "close": 0.500134784, "volume": 3519.0}, {"date": "2002-03-11", "close": 0.515763996, "volume": 2559.0}, {"date": "2002-03-13", "close": 0.515763996, "volume": 19942.0}, {"date": "2002-03-14", "close": 0.484505572, "volume": 3075.0}, {"date": "2002-03-15", "close": 0.484505572, "volume": 12023.0}, {"date": "2002-03-18", "close": 0.500134784, "volume": 20283.0}, {"date": "2002-03-19", "close": 0.484505572, "volume": 2559.0}, {"date": "2002-03-20", "close": 0.484505572, "volume": 10045.0}, {"date": "2002-03-21", "close": 0.453247148, "volume": 94279.0}, {"date": "2002-03-22", "close": 0.453247148, "volume": 11637.0}, {"date": "2002-03-25", "close": 0.453247148, "volume": 7046.0}, {"date": "2002-03-27", "close": 0.437617936, "volume": 21423.0}, {"date": "2002-03-28", "close": 0.437617936, "volume": 8318.0}, {"date": "2002-04-02", "close": 0.453247148, "volume": 8318.0}, {"date": "2002-04-03", "close": 0.453247148, "volume": 10864.0}, {"date": "2002-04-05", "close": 0.46887636, "volume": 5145.0}, {"date": "2002-04-08", "close": 0.421988724, "volume": 17531.0}, {"date": "2002-04-09", "close": 0.453247148, "volume": 19611.0}, {"date": "2002-04-10", "close": 0.421988724, "volume": 12797.0}, {"date": "2002-04-11", "close": 0.421988724, "volume": 25593.0}, {"date": "2002-04-12", "close": 0.421988724, "volume": 4667.0}, {"date": "2002-04-16", "close": 0.406359512, "volume": 15996.0}, {"date": "2002-04-17", "close": 0.406359512, "volume": 171.0}, {"date": "2002-04-18", "close": 0.3907303, "volume": 16442.0}, {"date": "2002-04-19", "close": 0.421988724, "volume": 109283.0}, {"date": "2002-04-22", "close": 0.437617936, "volume": 7601.0}, {"date": "2002-04-23", "close": 0.421988724, "volume": 9789.0}, {"date": "2002-04-24", "close": 0.437617936, "volume": 1280.0}, {"date": "2002-04-26", "close": 0.46887636, "volume": 13544.0}, {"date": "2002-04-29", "close": 0.484505572, "volume": 39958.0}, {"date": "2002-04-30", "close": 0.46887636, "volume": 39451.0}, {"date": "2002-05-01", "close": 0.437617936, "volume": 36449.0}, {"date": "2002-05-03", "close": 0.421988724, "volume": 6137.0}, {"date": "2002-05-06", "close": 0.421988724, "volume": 47363.0}, {"date": "2002-05-07", "close": 0.406359512, "volume": 12701.0}, {"date": "2002-05-08", "close": 0.3907303, "volume": 2879.0}, {"date": "2002-05-09", "close": 0.406359512, "volume": 512.0}, {"date": "2002-05-10", "close": 0.3907303, "volume": 1280.0}, {"date": "2002-05-13", "close": 0.406359512, "volume": 36072.0}, {"date": "2002-05-14", "close": 0.375101088, "volume": 3348.0}, {"date": "2002-05-15", "close": 0.375101088, "volume": 5205.0}, {"date": "2002-05-16", "close": 0.375101088, "volume": 657.0}, {"date": "2002-05-17", "close": 0.3907303, "volume": 3583.0}, {"date": "2002-05-20", "close": 0.421988724, "volume": 5119.0}, {"date": "2002-05-21", "close": 0.375101088, "volume": 360.0}, {"date": "2002-05-23", "close": 0.375101088, "volume": 83160.0}, {"date": "2002-05-24", "close": 0.3907303, "volume": 42229.0}, {"date": "2002-05-27", "close": 0.406359512, "volume": 37862.0}, {"date": "2002-05-28", "close": 0.421988724, "volume": 42005.0}, {"date": "2002-05-29", "close": 0.437617936, "volume": 9715.0}, {"date": "2002-05-30", "close": 0.453247148, "volume": 66280.0}, {"date": "2002-05-31", "close": 0.421988724, "volume": 14512.0}, {"date": "2002-06-03", "close": 0.437617936, "volume": 5821.0}, {"date": "2002-06-04", "close": 0.46887636, "volume": 11089.0}, {"date": "2002-06-05", "close": 0.421988724, "volume": 6901.0}, {"date": "2002-06-06", "close": 0.406359512, "volume": 16400.0}, {"date": "2002-06-07", "close": 0.406359512, "volume": 880.0}, {"date": "2002-06-11", "close": 0.421988724, "volume": 7226.0}, {"date": "2002-06-12", "close": 0.421988724, "volume": 28839.0}, {"date": "2002-06-13", "close": 0.453247148, "volume": 7438.0}, {"date": "2002-06-14", "close": 0.406359512, "volume": 1368.0}, {"date": "2002-06-17", "close": 0.406359512, "volume": 3871.0}, {"date": "2002-06-18", "close": 0.406359512, "volume": 33303.0}, {"date": "2002-06-19", "close": 0.406359512, "volume": 37026.0}, {"date": "2002-06-20", "close": 0.3907303, "volume": 17787.0}, {"date": "2002-06-21", "close": 0.406359512, "volume": 9166.0}, {"date": "2002-06-24", "close": 0.343842664, "volume": 49379.0}, {"date": "2002-06-25", "close": 0.343842664, "volume": 13858.0}, {"date": "2002-06-26", "close": 0.343842664, "volume": 22710.0}, {"date": "2002-06-27", "close": 0.359471876, "volume": 17791.0}, {"date": "2002-06-28", "close": 0.31258424, "volume": 50085.0}, {"date": "2002-07-01", "close": 0.31258424, "volume": 145.0}, {"date": "2002-07-02", "close": 0.375101088, "volume": 840.0}, {"date": "2002-07-05", "close": 0.328213452, "volume": 21562.0}, {"date": "2002-07-09", "close": 0.328213452, "volume": 528.0}, {"date": "2002-07-11", "close": 0.328213452, "volume": 6398.0}, {"date": "2002-07-15", "close": 0.328213452, "volume": 1024.0}, {"date": "2002-07-16", "close": 0.328213452, "volume": 1600.0}, {"date": "2002-07-18", "close": 0.343842664, "volume": 8326.0}, {"date": "2002-07-19", "close": 0.343842664, "volume": 3199.0}, {"date": "2002-07-22", "close": 0.31258424, "volume": 23898.0}, {"date": "2002-07-23", "close": 0.31258424, "volume": 352.0}, {"date": "2002-07-24", "close": 0.31258424, "volume": 19835.0}, {"date": "2002-07-25", "close": 0.31258424, "volume": 6398.0}, {"date": "2002-07-26", "close": 0.31258424, "volume": 360.0}, {"date": "2002-07-29", "close": 0.31258424, "volume": 384.0}, {"date": "2002-07-30", "close": 0.31258424, "volume": 12547.0}, {"date": "2002-08-01", "close": 0.31258424, "volume": 252.0}, {"date": "2002-08-02", "close": 0.31258424, "volume": 4360.0}, {"date": "2002-08-06", "close": 0.31258424, "volume": 1919.0}, {"date": "2002-08-07", "close": 0.328213452, "volume": 5695.0}, {"date": "2002-08-08", "close": 0.359471876, "volume": 20155.0}, {"date": "2002-08-09", "close": 0.375101088, "volume": 23697.0}, {"date": "2002-08-13", "close": 0.3907303, "volume": 30880.0}, {"date": "2002-08-14", "close": 0.3907303, "volume": 6398.0}, {"date": "2002-08-15", "close": 0.343842664, "volume": 128.0}, {"date": "2002-08-16", "close": 0.31258424, "volume": 34287.0}, {"date": "2002-08-19", "close": 0.328213452, "volume": 5272.0}, {"date": "2002-08-20", "close": 0.328213452, "volume": 3839.0}, {"date": "2002-08-22", "close": 0.328213452, "volume": 3199.0}, {"date": "2002-08-23", "close": 0.328213452, "volume": 22274.0}, {"date": "2002-08-26", "close": 0.328213452, "volume": 2717.0}, {"date": "2002-08-29", "close": 0.328213452, "volume": 102.0}, {"date": "2002-08-30", "close": 0.328213452, "volume": 2559.0}, {"date": "2002-09-02", "close": 0.343842664, "volume": 27832.0}, {"date": "2002-09-03", "close": 0.343842664, "volume": 7438.0}, {"date": "2002-09-04", "close": 0.343842664, "volume": 77739.0}, {"date": "2002-09-05", "close": 0.3907303, "volume": 22714.0}, {"date": "2002-09-06", "close": 0.3907303, "volume": 12843.0}, {"date": "2002-09-09", "close": 0.359471876, "volume": 26761.0}, {"date": "2002-09-10", "close": 0.3907303, "volume": 12797.0}, {"date": "2002-09-12", "close": 0.343842664, "volume": 54385.0}, {"date": "2002-09-13", "close": 0.343842664, "volume": 27193.0}, {"date": "2002-09-16", "close": 0.343842664, "volume": 3199.0}, {"date": "2002-09-17", "close": 0.343842664, "volume": 640.0}, {"date": "2002-09-18", "close": 0.343842664, "volume": 640.0}, {"date": "2002-09-19", "close": 0.343842664, "volume": 828.0}, {"date": "2002-09-20", "close": 0.343842664, "volume": 1344.0}, {"date": "2002-09-23", "close": 0.343842664, "volume": 10349.0}, {"date": "2002-09-24", "close": 0.343842664, "volume": 360.0}, {"date": "2002-09-26", "close": 0.343842664, "volume": 96.0}, {"date": "2002-09-27", "close": 0.343842664, "volume": 3199.0}, {"date": "2002-09-30", "close": 0.343842664, "volume": 1032.0}, {"date": "2002-10-02", "close": 0.343842664, "volume": 468.0}, {"date": "2002-10-03", "close": 0.328213452, "volume": 1280.0}, {"date": "2002-10-04", "close": 0.359471876, "volume": 1280.0}, {"date": "2002-10-07", "close": 0.328213452, "volume": 1834.0}, {"date": "2002-10-08", "close": 0.328213452, "volume": 672.0}, {"date": "2002-10-09", "close": 0.31258424, "volume": 6798.0}, {"date": "2002-10-10", "close": 0.31258424, "volume": 12893.0}, {"date": "2002-10-11", "close": 0.31258424, "volume": 1280.0}, {"date": "2002-10-15", "close": 0.31258424, "volume": 7742.0}, {"date": "2002-10-16", "close": 0.31258424, "volume": 26429.0}, {"date": "2002-10-18", "close": 0.250067392, "volume": 14411.0}, {"date": "2002-10-21", "close": 0.250067392, "volume": 7438.0}, {"date": "2002-10-22", "close": 0.265696604, "volume": 2175.0}, {"date": "2002-10-23", "close": 0.281325816, "volume": 2559.0}, {"date": "2002-10-25", "close": 0.281325816, "volume": 1766.0}, {"date": "2002-10-29", "close": 0.296955028, "volume": 11517.0}, {"date": "2002-10-30", "close": 0.296955028, "volume": 1959.0}, {"date": "2002-10-31", "close": 0.296955028, "volume": 44.0}, {"date": "2002-11-01", "close": 0.281325816, "volume": 16359.0}, {"date": "2002-11-04", "close": 0.281325816, "volume": 680.0}, {"date": "2002-11-05", "close": 0.265696604, "volume": 19195.0}, {"date": "2002-11-06", "close": 0.265696604, "volume": 4834.0}, {"date": "2002-11-08", "close": 0.265696604, "volume": 6270.0}, {"date": "2002-11-11", "close": 0.31258424, "volume": 33380.0}, {"date": "2002-11-14", "close": 0.250067392, "volume": 720.0}, {"date": "2002-11-18", "close": 0.250067392, "volume": 3239.0}, {"date": "2002-11-19", "close": 0.281325816, "volume": 3199.0}, {"date": "2002-11-20", "close": 0.250067392, "volume": 6758.0}, {"date": "2002-11-21", "close": 0.250067392, "volume": 384.0}, {"date": "2002-11-22", "close": 0.23443818, "volume": 1225.0}, {"date": "2002-11-25", "close": 0.23443818, "volume": 275.0}, {"date": "2002-11-26", "close": 0.23443818, "volume": 6398.0}, {"date": "2002-11-27", "close": 0.218808968, "volume": 11429.0}, {"date": "2002-11-29", "close": 0.218808968, "volume": 1440.0}, {"date": "2002-12-02", "close": 0.203179756, "volume": 1928.0}, {"date": "2002-12-03", "close": 0.171921332, "volume": 39349.0}, {"date": "2002-12-09", "close": 0.187550544, "volume": 128.0}, {"date": "2002-12-11", "close": 0.187550544, "volume": 35063.0}, {"date": "2002-12-12", "close": 0.187550544, "volume": 41363.0}, {"date": "2002-12-16", "close": 0.218808968, "volume": 17083.0}, {"date": "2002-12-17", "close": 0.203179756, "volume": 16236.0}, {"date": "2002-12-18", "close": 0.23443818, "volume": 960.0}, {"date": "2002-12-19", "close": 0.187550544, "volume": 472.0}, {"date": "2003-01-03", "close": 0.187550544, "volume": 2156.0}, {"date": "2003-01-07", "close": 0.187550544, "volume": 640.0}, {"date": "2003-01-10", "close": 0.203179756, "volume": 4479.0}, {"date": "2003-01-13", "close": 0.218808968, "volume": 4399.0}, {"date": "2003-01-14", "close": 0.23443818, "volume": 5527.0}, {"date": "2003-01-17", "close": 0.23443818, "volume": 640.0}, {"date": "2003-01-20", "close": 0.203179756, "volume": 25953.0}, {"date": "2003-01-23", "close": 0.203179756, "volume": 224.0}, {"date": "2003-01-24", "close": 0.203179756, "volume": 104.0}, {"date": "2003-01-29", "close": 0.218808968, "volume": 6782.0}, {"date": "2003-01-30", "close": 0.218808968, "volume": 1800.0}, {"date": "2003-02-03", "close": 0.218808968, "volume": 2759.0}, {"date": "2003-02-04", "close": 0.218808968, "volume": 11869.0}, {"date": "2003-02-05", "close": 0.250067392, "volume": 8600.0}, {"date": "2003-02-07", "close": 0.250067392, "volume": 4159.0}, {"date": "2003-02-10", "close": 0.296955028, "volume": 12797.0}, {"date": "2003-02-11", "close": 0.281325816, "volume": 7198.0}, {"date": "2003-02-13", "close": 0.281325816, "volume": 52850.0}, {"date": "2003-02-14", "close": 0.250067392, "volume": 34773.0}, {"date": "2003-02-17", "close": 0.265696604, "volume": 4479.0}, {"date": "2003-02-18", "close": 0.265696604, "volume": 738.0}, {"date": "2003-02-20", "close": 0.265696604, "volume": 605.0}, {"date": "2003-02-21", "close": 0.265696604, "volume": 1537.0}, {"date": "2003-02-25", "close": 0.250067392, "volume": 179.0}, {"date": "2003-02-26", "close": 0.250067392, "volume": 7678.0}, {"date": "2003-02-27", "close": 0.250067392, "volume": 480.0}, {"date": "2003-03-03", "close": 0.250067392, "volume": 320.0}, {"date": "2003-03-04", "close": 0.250067392, "volume": 12581.0}, {"date": "2003-03-05", "close": 0.250067392, "volume": 2063.0}, {"date": "2003-03-06", "close": 0.250067392, "volume": 400.0}, {"date": "2003-03-07", "close": 0.250067392, "volume": 4467.0}, {"date": "2003-03-10", "close": 0.250067392, "volume": 2571.0}, {"date": "2003-03-11", "close": 0.218808968, "volume": 17904.0}, {"date": "2003-03-12", "close": 0.203179756, "volume": 13436.0}, {"date": "2003-03-13", "close": 0.23443818, "volume": 3850.0}, {"date": "2003-03-18", "close": 0.23443818, "volume": 10546.0}, {"date": "2003-03-19", "close": 0.218808968, "volume": 14924.0}, {"date": "2003-03-20", "close": 0.218808968, "volume": 14924.0}, {"date": "2003-03-24", "close": 0.218808968, "volume": 20.0}, {"date": "2003-03-25", "close": 0.250067392, "volume": 7450.0}, {"date": "2003-03-26", "close": 0.281325816, "volume": 640.0}, {"date": "2003-03-28", "close": 0.31258424, "volume": 23354.0}, {"date": "2003-03-31", "close": 0.296955028, "volume": 48307.0}, {"date": "2003-04-01", "close": 0.250067392, "volume": 2918.0}, {"date": "2003-04-02", "close": 0.250067392, "volume": 680.0}, {"date": "2003-04-03", "close": 0.250067392, "volume": 144.0}, {"date": "2003-04-04", "close": 0.265696604, "volume": 4559.0}, {"date": "2003-04-08", "close": 0.250067392, "volume": 1760.0}, {"date": "2003-04-09", "close": 0.23443818, "volume": 4799.0}, {"date": "2003-04-10", "close": 0.265696604, "volume": 10782.0}, {"date": "2003-04-14", "close": 0.250067392, "volume": 6750.0}, {"date": "2003-04-15", "close": 0.250067392, "volume": 868.0}, {"date": "2003-04-16", "close": 0.23443818, "volume": 17110.0}, {"date": "2003-04-17", "close": 0.218808968, "volume": 652624.0}, {"date": "2003-04-23", "close": 0.250067392, "volume": 6398.0}, {"date": "2003-04-24", "close": 0.250067392, "volume": 19195.0}, {"date": "2003-04-28", "close": 0.23443818, "volume": 7998.0}, {"date": "2003-04-29", "close": 0.23443818, "volume": 986.0}, {"date": "2003-04-30", "close": 0.23443818, "volume": 1919.0}, {"date": "2003-05-02", "close": 0.23443818, "volume": 320.0}, {"date": "2003-05-05", "close": 0.23443818, "volume": 1280.0}, {"date": "2003-05-06", "close": 0.203179756, "volume": 45081.0}, {"date": "2003-05-08", "close": 0.23443818, "volume": 2559.0}, {"date": "2003-05-09", "close": 0.203179756, "volume": 8358.0}, {"date": "2003-05-12", "close": 0.203179756, "volume": 2387.0}, {"date": "2003-05-13", "close": 0.203179756, "volume": 7903.0}, {"date": "2003-05-14", "close": 0.203179756, "volume": 17.0}, {"date": "2003-05-15", "close": 0.218808968, "volume": 16156.0}, {"date": "2003-05-16", "close": 0.218808968, "volume": 13024.0}, {"date": "2003-05-19", "close": 0.218808968, "volume": 26529.0}, {"date": "2003-05-20", "close": 0.218808968, "volume": 1120.0}, {"date": "2003-05-21", "close": 0.218808968, "volume": 1143.0}, {"date": "2003-05-26", "close": 0.203179756, "volume": 640.0}, {"date": "2003-05-27", "close": 0.203179756, "volume": 6398.0}, {"date": "2003-05-28", "close": 0.218808968, "volume": 4562.0}, {"date": "2003-05-29", "close": 0.203179756, "volume": 3839.0}, {"date": "2003-05-30", "close": 0.218808968, "volume": 6525.0}, {"date": "2003-06-02", "close": 0.218808968, "volume": 1792.0}, {"date": "2003-06-03", "close": 0.218808968, "volume": 4042.0}, {"date": "2003-06-04", "close": 0.23443818, "volume": 36561.0}, {"date": "2003-06-05", "close": 0.23443818, "volume": 2794.0}, {"date": "2003-06-06", "close": 0.218808968, "volume": 12004.0}, {"date": "2003-06-10", "close": 0.218808968, "volume": 848.0}, {"date": "2003-06-11", "close": 0.218808968, "volume": 10.0}, {"date": "2003-06-12", "close": 0.218808968, "volume": 9022.0}, {"date": "2003-06-13", "close": 0.218808968, "volume": 5892.0}, {"date": "2003-06-16", "close": 0.218808968, "volume": 733.0}, {"date": "2003-06-18", "close": 0.218808968, "volume": 18275.0}, {"date": "2003-06-19", "close": 0.203179756, "volume": 26069.0}, {"date": "2003-06-20", "close": 0.203179756, "volume": 44093.0}, {"date": "2003-06-23", "close": 0.250067392, "volume": 130973.0}, {"date": "2003-06-24", "close": 0.250067392, "volume": 37833.0}, {"date": "2003-06-25", "close": 0.23443818, "volume": 51410.0}, {"date": "2003-06-26", "close": 0.250067392, "volume": 19555.0}, {"date": "2003-06-27", "close": 0.23443818, "volume": 6506.0}, {"date": "2003-06-30", "close": 0.218808968, "volume": 26159.0}, {"date": "2003-07-01", "close": 0.281325816, "volume": 89989.0}, {"date": "2003-07-02", "close": 0.265696604, "volume": 64298.0}, {"date": "2003-07-03", "close": 0.265696604, "volume": 16636.0}, {"date": "2003-07-07", "close": 0.281325816, "volume": 14076.0}, {"date": "2003-07-08", "close": 0.281325816, "volume": 14076.0}, {"date": "2003-07-09", "close": 0.281325816, "volume": 36086.0}, {"date": "2003-07-10", "close": 0.250067392, "volume": 2639.0}, {"date": "2003-07-11", "close": 0.281325816, "volume": 22538.0}, {"date": "2003-07-14", "close": 0.265696604, "volume": 1536.0}, {"date": "2003-07-15", "close": 0.265696604, "volume": 17702.0}, {"date": "2003-07-16", "close": 0.265696604, "volume": 20794.0}, {"date": "2003-07-21", "close": 0.281325816, "volume": 24809.0}, {"date": "2003-07-22", "close": 0.265696604, "volume": 3759.0}, {"date": "2003-07-23", "close": 0.265696604, "volume": 60035.0}, {"date": "2003-07-24", "close": 0.31258424, "volume": 23893.0}, {"date": "2003-07-25", "close": 0.343842664, "volume": 88970.0}, {"date": "2003-07-28", "close": 0.3907303, "volume": 95433.0}, {"date": "2003-07-29", "close": 0.359471876, "volume": 57098.0}, {"date": "2003-07-30", "close": 0.343842664, "volume": 6398.0}, {"date": "2003-07-31", "close": 0.359471876, "volume": 5189.0}, {"date": "2003-08-01", "close": 0.328213452, "volume": 88819.0}, {"date": "2003-08-04", "close": 0.359471876, "volume": 68781.0}, {"date": "2003-08-05", "close": 0.359471876, "volume": 19057.0}, {"date": "2003-08-07", "close": 0.343842664, "volume": 14534.0}, {"date": "2003-08-08", "close": 0.328213452, "volume": 4159.0}, {"date": "2003-08-11", "close": 0.328213452, "volume": 12381.0}, {"date": "2003-08-12", "close": 0.343842664, "volume": 8018.0}, {"date": "2003-08-13", "close": 0.359471876, "volume": 5119.0}, {"date": "2003-08-14", "close": 0.328213452, "volume": 23994.0}, {"date": "2003-08-15", "close": 0.328213452, "volume": 14547.0}, {"date": "2003-08-18", "close": 0.31258424, "volume": 44980.0}, {"date": "2003-08-19", "close": 0.31258424, "volume": 18107.0}, {"date": "2003-08-20", "close": 0.328213452, "volume": 35958.0}, {"date": "2003-08-21", "close": 0.328213452, "volume": 6398.0}, {"date": "2003-08-22", "close": 0.328213452, "volume": 4076.0}, {"date": "2003-08-25", "close": 0.343842664, "volume": 9597.0}, {"date": "2003-08-26", "close": 0.343842664, "volume": 71504.0}, {"date": "2003-08-27", "close": 0.359471876, "volume": 14679.0}, {"date": "2003-08-28", "close": 0.3907303, "volume": 78973.0}, {"date": "2003-08-29", "close": 0.406359512, "volume": 71779.0}, {"date": "2003-09-01", "close": 0.375101088, "volume": 33015.0}, {"date": "2003-09-02", "close": 0.3907303, "volume": 26593.0}, {"date": "2003-09-03", "close": 0.406359512, "volume": 13717.0}, {"date": "2003-09-04", "close": 0.406359512, "volume": 1280.0}, {"date": "2003-09-05", "close": 0.375101088, "volume": 29304.0}, {"date": "2003-09-08", "close": 0.375101088, "volume": 11486.0}, {"date": "2003-09-09", "close": 0.421988724, "volume": 140211.0}, {"date": "2003-09-10", "close": 0.421988724, "volume": 269075.0}, {"date": "2003-09-11", "close": 0.3907303, "volume": 30712.0}, {"date": "2003-09-12", "close": 0.359471876, "volume": 37110.0}, {"date": "2003-09-15", "close": 0.3907303, "volume": 34538.0}, {"date": "2003-09-16", "close": 0.3907303, "volume": 79818.0}, {"date": "2003-09-17", "close": 0.437617936, "volume": 170155.0}, {"date": "2003-09-18", "close": 0.453247148, "volume": 138304.0}, {"date": "2003-09-19", "close": 0.500134784, "volume": 304072.0}, {"date": "2003-09-22", "close": 0.531393208, "volume": 967415.0}, {"date": "2003-09-23", "close": 0.515763996, "volume": 122301.0}, {"date": "2003-09-24", "close": 0.531393208, "volume": 222422.0}, {"date": "2003-09-25", "close": 0.515763996, "volume": 80083.0}, {"date": "2003-09-26", "close": 0.46887636, "volume": 61224.0}, {"date": "2003-09-29", "close": 0.484505572, "volume": 79371.0}, {"date": "2003-09-30", "close": 0.500134784, "volume": 20379.0}, {"date": "2003-10-01", "close": 0.515763996, "volume": 24100.0}, {"date": "2003-10-02", "close": 0.500134784, "volume": 50290.0}, {"date": "2003-10-03", "close": 0.500134784, "volume": 47015.0}, {"date": "2003-10-06", "close": 0.46887636, "volume": 49128.0}, {"date": "2003-10-07", "close": 0.515763996, "volume": 62687.0}, {"date": "2003-10-08", "close": 0.515763996, "volume": 36455.0}, {"date": "2003-10-09", "close": 0.484505572, "volume": 126394.0}, {"date": "2003-10-10", "close": 0.500134784, "volume": 37318.0}, {"date": "2003-10-13", "close": 0.500134784, "volume": 34551.0}, {"date": "2003-10-14", "close": 0.484505572, "volume": 71192.0}, {"date": "2003-10-15", "close": 0.484505572, "volume": 114849.0}, {"date": "2003-10-16", "close": 0.531393208, "volume": 854726.0}, {"date": "2003-10-17", "close": 0.54702242, "volume": 583367.0}, {"date": "2003-10-20", "close": 0.562651632, "volume": 781305.0}, {"date": "2003-10-21", "close": 0.531393208, "volume": 355374.0}, {"date": "2003-10-22", "close": 0.531393208, "volume": 83329.0}, {"date": "2003-10-23", "close": 0.54702242, "volume": 90445.0}, {"date": "2003-10-24", "close": 0.578280844, "volume": 123652.0}, {"date": "2003-10-27", "close": 0.578280844, "volume": 99894.0}, {"date": "2003-10-28", "close": 0.54702242, "volume": 78138.0}, {"date": "2003-10-29", "close": 0.531393208, "volume": 53868.0}, {"date": "2003-10-30", "close": 0.515763996, "volume": 58045.0}, {"date": "2003-10-31", "close": 0.500134784, "volume": 113610.0}, {"date": "2003-11-03", "close": 0.500134784, "volume": 5632.0}, {"date": "2003-11-04", "close": 0.515763996, "volume": 86890.0}, {"date": "2003-11-05", "close": 0.531393208, "volume": 133528.0}, {"date": "2003-11-06", "close": 0.531393208, "volume": 109730.0}, {"date": "2003-11-07", "close": 0.515763996, "volume": 45574.0}, {"date": "2003-11-10", "close": 0.515763996, "volume": 70281.0}, {"date": "2003-11-11", "close": 0.484505572, "volume": 175622.0}, {"date": "2003-11-12", "close": 0.484505572, "volume": 54385.0}, {"date": "2003-11-13", "close": 0.484505572, "volume": 896369.0}, {"date": "2003-11-14", "close": 0.46887636, "volume": 100453.0}, {"date": "2003-11-17", "close": 0.453247148, "volume": 100213.0}, {"date": "2003-11-18", "close": 0.46887636, "volume": 122796.0}, {"date": "2003-11-19", "close": 0.46887636, "volume": 23173.0}, {"date": "2003-11-20", "close": 0.437617936, "volume": 243454.0}, {"date": "2003-11-21", "close": 0.437617936, "volume": 49867.0}, {"date": "2003-11-24", "close": 0.421988724, "volume": 85097.0}, {"date": "2003-11-25", "close": 0.437617936, "volume": 16015.0}, {"date": "2003-11-26", "close": 0.421988724, "volume": 4127.0}, {"date": "2003-11-27", "close": 0.406359512, "volume": 76379.0}, {"date": "2003-11-28", "close": 0.421988724, "volume": 82318.0}, {"date": "2003-12-01", "close": 0.3907303, "volume": 38470.0}, {"date": "2003-12-02", "close": 0.421988724, "volume": 133112.0}, {"date": "2003-12-03", "close": 0.437617936, "volume": 95702.0}, {"date": "2003-12-04", "close": 0.437617936, "volume": 65902.0}, {"date": "2003-12-05", "close": 0.421988724, "volume": 36470.0}, {"date": "2003-12-08", "close": 0.437617936, "volume": 67452.0}, {"date": "2003-12-09", "close": 0.437617936, "volume": 200730.0}, {"date": "2003-12-10", "close": 0.421988724, "volume": 113633.0}, {"date": "2003-12-11", "close": 0.421988724, "volume": 19515.0}, {"date": "2003-12-12", "close": 0.437617936, "volume": 3519.0}, {"date": "2003-12-15", "close": 0.3907303, "volume": 88900.0}, {"date": "2003-12-16", "close": 0.406359512, "volume": 45818.0}, {"date": "2003-12-17", "close": 0.3907303, "volume": 10877.0}, {"date": "2003-12-18", "close": 0.3907303, "volume": 36502.0}, {"date": "2003-12-19", "close": 0.406359512, "volume": 28812.0}, {"date": "2003-12-22", "close": 0.3907303, "volume": 18811.0}, {"date": "2003-12-23", "close": 0.406359512, "volume": 58096.0}, {"date": "2003-12-24", "close": 0.406359512, "volume": 3199.0}, {"date": "2003-12-29", "close": 0.3907303, "volume": 10109.0}, {"date": "2003-12-30", "close": 0.3907303, "volume": 25593.0}, {"date": "2003-12-31", "close": 0.3907303, "volume": 19195.0}, {"date": "2004-01-05", "close": 0.3907303, "volume": 3564.0}, {"date": "2004-01-06", "close": 0.453247148, "volume": 367631.0}, {"date": "2004-01-07", "close": 0.484505572, "volume": 450421.0}, {"date": "2004-01-08", "close": 0.46887636, "volume": 144962.0}, {"date": "2004-01-09", "close": 0.453247148, "volume": 55562.0}, {"date": "2004-01-12", "close": 0.421988724, "volume": 124862.0}, {"date": "2004-01-13", "close": 0.453247148, "volume": 87032.0}, {"date": "2004-01-14", "close": 0.46887636, "volume": 41269.0}, {"date": "2004-01-15", "close": 0.453247148, "volume": 1520.0}, {"date": "2004-01-16", "close": 0.421988724, "volume": 108820.0}, {"date": "2004-01-19", "close": 0.421988724, "volume": 10333.0}, {"date": "2004-01-20", "close": 0.437617936, "volume": 39573.0}, {"date": "2004-01-21", "close": 0.421988724, "volume": 81258.0}, {"date": "2004-01-22", "close": 0.437617936, "volume": 243134.0}, {"date": "2004-01-23", "close": 0.46887636, "volume": 139853.0}, {"date": "2004-01-27", "close": 0.437617936, "volume": 46584.0}, {"date": "2004-01-28", "close": 0.437617936, "volume": 122425.0}, {"date": "2004-01-29", "close": 0.437617936, "volume": 21626.0}, {"date": "2004-01-30", "close": 0.421988724, "volume": 37971.0}, {"date": "2004-02-02", "close": 0.406359512, "volume": 232193.0}, {"date": "2004-02-03", "close": 0.3907303, "volume": 66359.0}, {"date": "2004-02-04", "close": 0.3907303, "volume": 32558.0}, {"date": "2004-02-05", "close": 0.406359512, "volume": 38518.0}, {"date": "2004-02-06", "close": 0.3907303, "volume": 195787.0}, {"date": "2004-02-09", "close": 0.3907303, "volume": 17915.0}, {"date": "2004-02-10", "close": 0.406359512, "volume": 206444.0}, {"date": "2004-02-11", "close": 0.421988724, "volume": 309465.0}, {"date": "2004-02-12", "close": 0.421988724, "volume": 373725.0}, {"date": "2004-02-13", "close": 0.406359512, "volume": 79943.0}, {"date": "2004-02-16", "close": 0.421988724, "volume": 32631.0}, {"date": "2004-02-17", "close": 0.421988724, "volume": 61775.0}, {"date": "2004-02-18", "close": 0.421988724, "volume": 24953.0}, {"date": "2004-02-19", "close": 0.421988724, "volume": 47987.0}, {"date": "2004-02-20", "close": 0.406359512, "volume": 19835.0}, {"date": "2004-02-23", "close": 0.3907303, "volume": 246001.0}, {"date": "2004-02-24", "close": 0.421988724, "volume": 771215.0}, {"date": "2004-02-25", "close": 0.406359512, "volume": 243639.0}, {"date": "2004-02-26", "close": 0.437617936, "volume": 182119.0}, {"date": "2004-02-27", "close": 0.406359512, "volume": 97178.0}, {"date": "2004-03-01", "close": 0.421988724, "volume": 80461.0}, {"date": "2004-03-02", "close": 0.421988724, "volume": 145205.0}, {"date": "2004-03-03", "close": 0.3907303, "volume": 164642.0}, {"date": "2004-03-04", "close": 0.406359512, "volume": 175107.0}, {"date": "2004-03-05", "close": 0.406359512, "volume": 87698.0}, {"date": "2004-03-08", "close": 0.421988724, "volume": 171932.0}, {"date": "2004-03-09", "close": 0.421988724, "volume": 71981.0}, {"date": "2004-03-10", "close": 0.406359512, "volume": 22394.0}, {"date": "2004-03-11", "close": 0.406359512, "volume": 44474.0}, {"date": "2004-03-12", "close": 0.406359512, "volume": 40894.0}, {"date": "2004-03-15", "close": 0.406359512, "volume": 57001.0}, {"date": "2004-03-16", "close": 0.421988724, "volume": 10851.0}, {"date": "2004-03-17", "close": 0.406359512, "volume": 73722.0}, {"date": "2004-03-18", "close": 0.406359512, "volume": 28749.0}, {"date": "2004-03-19", "close": 0.406359512, "volume": 6206.0}, {"date": "2004-03-22", "close": 0.3907303, "volume": 29134.0}, {"date": "2004-03-23", "close": 0.406359512, "volume": 42022.0}, {"date": "2004-03-24", "close": 0.406359512, "volume": 11232.0}, {"date": "2004-03-25", "close": 0.3907303, "volume": 82502.0}, {"date": "2004-03-26", "close": 0.3907303, "volume": 179217.0}, {"date": "2004-03-29", "close": 0.3907303, "volume": 48368.0}, {"date": "2004-03-30", "close": 0.3907303, "volume": 29691.0}, {"date": "2004-03-31", "close": 0.3907303, "volume": 13741.0}, {"date": "2004-04-01", "close": 0.3907303, "volume": 76779.0}, {"date": "2004-04-02", "close": 0.3907303, "volume": 78699.0}, {"date": "2004-04-05", "close": 0.406359512, "volume": 43879.0}, {"date": "2004-04-06", "close": 0.3907303, "volume": 107739.0}, {"date": "2004-04-07", "close": 0.3907303, "volume": 47987.0}, {"date": "2004-04-08", "close": 0.406359512, "volume": 99980.0}, {"date": "2004-04-13", "close": 0.3907303, "volume": 46707.0}, {"date": "2004-04-14", "close": 0.3907303, "volume": 19963.0}, {"date": "2004-04-15", "close": 0.3907303, "volume": 28939.0}, {"date": "2004-04-16", "close": 0.375101088, "volume": 23674.0}, {"date": "2004-04-19", "close": 0.375101088, "volume": 110719.0}, {"date": "2004-04-20", "close": 0.3907303, "volume": 38390.0}, {"date": "2004-04-21", "close": 0.406359512, "volume": 123324.0}, {"date": "2004-04-22", "close": 0.359471876, "volume": 93031.0}, {"date": "2004-04-23", "close": 0.3907303, "volume": 99561.0}, {"date": "2004-04-26", "close": 0.375101088, "volume": 20283.0}, {"date": "2004-04-27", "close": 0.359471876, "volume": 9597.0}, {"date": "2004-04-28", "close": 0.375101088, "volume": 27097.0}, {"date": "2004-04-29", "close": 0.359471876, "volume": 150807.0}, {"date": "2004-04-30", "close": 0.343842664, "volume": 101047.0}, {"date": "2004-05-03", "close": 0.343842664, "volume": 35754.0}, {"date": "2004-05-04", "close": 0.31258424, "volume": 50809.0}, {"date": "2004-05-05", "close": 0.328213452, "volume": 42996.0}, {"date": "2004-05-06", "close": 0.343842664, "volume": 23866.0}, {"date": "2004-05-07", "close": 0.359471876, "volume": 90071.0}, {"date": "2004-05-10", "close": 0.359471876, "volume": 41661.0}, {"date": "2004-05-11", "close": 0.328213452, "volume": 53851.0}, {"date": "2004-05-12", "close": 0.328213452, "volume": 2368.0}, {"date": "2004-05-13", "close": 0.328213452, "volume": 17954.0}, {"date": "2004-05-14", "close": 0.31258424, "volume": 78385.0}, {"date": "2004-05-17", "close": 0.31258424, "volume": 14716.0}, {"date": "2004-05-18", "close": 0.31258424, "volume": 9597.0}, {"date": "2004-05-19", "close": 0.31258424, "volume": 24313.0}, {"date": "2004-05-20", "close": 0.31258424, "volume": 14764.0}, {"date": "2004-05-21", "close": 0.296955028, "volume": 29323.0}, {"date": "2004-05-24", "close": 0.218808968, "volume": 444506.0}, {"date": "2004-05-25", "close": 0.218808968, "volume": 362523.0}, {"date": "2004-05-26", "close": 0.203179756, "volume": 155660.0}, {"date": "2004-05-27", "close": 0.203179756, "volume": 66542.0}, {"date": "2004-05-28", "close": 0.203179756, "volume": 81908.0}, {"date": "2004-05-31", "close": 0.203179756, "volume": 34231.0}, {"date": "2004-06-01", "close": 0.187550544, "volume": 248254.0}, {"date": "2004-06-02", "close": 0.187550544, "volume": 123607.0}, {"date": "2004-06-03", "close": 0.187550544, "volume": 258436.0}, {"date": "2004-06-04", "close": 0.187550544, "volume": 155478.0}, {"date": "2004-06-07", "close": 0.187550544, "volume": 62095.0}, {"date": "2004-06-08", "close": 0.187550544, "volume": 39413.0}, {"date": "2004-06-09", "close": 0.171921332, "volume": 720.0}, {"date": "2004-06-11", "close": 0.171921332, "volume": 12237.0}, {"date": "2004-06-15", "close": 0.15629212, "volume": 153559.0}, {"date": "2004-06-16", "close": 0.15629212, "volume": 20706.0}, {"date": "2004-06-17", "close": 0.15629212, "volume": 114126.0}, {"date": "2004-06-18", "close": 0.15629212, "volume": 58232.0}, {"date": "2004-06-21", "close": 0.15629212, "volume": 63503.0}, {"date": "2004-06-22", "close": 0.15629212, "volume": 42868.0}, {"date": "2004-12-01", "close": 0.343842664, "volume": 304193.0}, {"date": "2004-12-02", "close": 0.406359512, "volume": 686057.0}, {"date": "2004-12-03", "close": 0.453247148, "volume": 428912.0}, {"date": "2004-12-06", "close": 0.3907303, "volume": 370442.0}, {"date": "2004-12-07", "close": 0.3907303, "volume": 161289.0}, {"date": "2004-12-08", "close": 0.375101088, "volume": 50658.0}, {"date": "2004-12-09", "close": 0.375101088, "volume": 139306.0}, {"date": "2004-12-10", "close": 0.343842664, "volume": 442601.0}, {"date": "2004-12-13", "close": 0.265696604, "volume": 562374.0}, {"date": "2004-12-14", "close": 0.265696604, "volume": 387735.0}, {"date": "2004-12-15", "close": 0.281325816, "volume": 196957.0}, {"date": "2004-12-16", "close": 0.281325816, "volume": 274477.0}, {"date": "2004-12-17", "close": 0.31258424, "volume": 2699446.0}, {"date": "2004-12-20", "close": 0.296955028, "volume": 1031819.0}, {"date": "2004-12-21", "close": 0.296955028, "volume": 243801.0}, {"date": "2004-12-22", "close": 0.281325816, "volume": 365552.0}, {"date": "2004-12-23", "close": 0.281325816, "volume": 88104.0}, {"date": "2004-12-24", "close": 0.31258424, "volume": 73580.0}, {"date": "2004-12-29", "close": 0.296955028, "volume": 120544.0}, {"date": "2004-12-30", "close": 0.281325816, "volume": 11389.0}, {"date": "2004-12-31", "close": 0.296955028, "volume": 184558.0}, {"date": "2005-01-04", "close": 0.296955028, "volume": 56970.0}, {"date": "2005-01-05", "close": 0.296955028, "volume": 42229.0}, {"date": "2005-01-06", "close": 0.296955028, "volume": 113409.0}, {"date": "2005-01-07", "close": 0.31258424, "volume": 250440.0}, {"date": "2005-01-10", "close": 0.437617936, "volume": 1934076.0}, {"date": "2005-01-11", "close": 0.531393208, "volume": 2765525.0}, {"date": "2005-01-12", "close": 0.515763996, "volume": 4689664.0}, {"date": "2005-01-13", "close": 0.500134784, "volume": 1002391.0}, {"date": "2005-01-14", "close": 0.54702242, "volume": 1247878.0}, {"date": "2005-01-17", "close": 0.531393208, "volume": 537952.0}, {"date": "2005-01-18", "close": 0.515763996, "volume": 398362.0}, {"date": "2005-01-19", "close": 0.54702242, "volume": 2900884.0}, {"date": "2005-01-20", "close": 0.578280844, "volume": 6441567.0}, {"date": "2005-01-21", "close": 0.593910056, "volume": 3201543.0}, {"date": "2005-01-24", "close": 0.593910056, "volume": 1015696.0}, {"date": "2005-01-25", "close": 0.578280844, "volume": 344260.0}, {"date": "2005-01-27", "close": 0.578280844, "volume": 650478.0}, {"date": "2005-01-28", "close": 0.578280844, "volume": 496174.0}, {"date": "2005-01-31", "close": 0.54702242, "volume": 537314.0}, {"date": "2005-02-01", "close": 0.578280844, "volume": 277870.0}, {"date": "2005-02-02", "close": 0.593910056, "volume": 208456.0}, {"date": "2005-02-03", "close": 0.562651632, "volume": 323992.0}, {"date": "2005-02-04", "close": 0.578280844, "volume": 212074.0}, {"date": "2005-02-07", "close": 0.562651632, "volume": 218191.0}, {"date": "2005-02-08", "close": 0.62516848, "volume": 2435573.0}, {"date": "2005-02-09", "close": 0.672056116, "volume": 1868467.0}, {"date": "2005-02-10", "close": 0.656426904, "volume": 1410794.0}, {"date": "2005-02-11", "close": 0.656426904, "volume": 904111.0}, {"date": "2005-02-14", "close": 0.672056116, "volume": 679548.0}, {"date": "2005-02-15", "close": 0.828348236, "volume": 3053544.0}, {"date": "2005-02-16", "close": 0.969011144, "volume": 6620193.0}, {"date": "2005-02-17", "close": 1.078415628, "volume": 7007670.0}, {"date": "2005-02-18", "close": 1.062786416, "volume": 2974122.0}, {"date": "2005-02-21", "close": 1.062786416, "volume": 1811272.0}, {"date": "2005-02-22", "close": 1.01589878, "volume": 571582.0}, {"date": "2005-02-23", "close": 0.922123508, "volume": 1280002.0}, {"date": "2005-02-24", "close": 1.031527992, "volume": 1687934.0}, {"date": "2005-02-25", "close": 1.000269568, "volume": 527066.0}, {"date": "2005-02-28", "close": 1.01589878, "volume": 251973.0}, {"date": "2005-03-01", "close": 0.984640356, "volume": 247832.0}, {"date": "2005-03-02", "close": 0.969011144, "volume": 328098.0}, {"date": "2005-03-03", "close": 1.000269568, "volume": 379051.0}, {"date": "2005-03-04", "close": 0.969011144, "volume": 1111585.0}, {"date": "2005-03-07", "close": 0.969011144, "volume": 559696.0}, {"date": "2005-03-08", "close": 0.922123508, "volume": 382489.0}, {"date": "2005-03-09", "close": 0.906494296, "volume": 382618.0}, {"date": "2005-03-10", "close": 0.890865084, "volume": 523156.0}, {"date": "2005-03-11", "close": 0.812719024, "volume": 251311.0}, {"date": "2005-03-14", "close": 0.750202176, "volume": 648771.0}, {"date": "2005-03-15", "close": 0.797089812, "volume": 599415.0}, {"date": "2005-03-16", "close": 0.734572964, "volume": 405529.0}, {"date": "2005-03-17", "close": 0.70331454, "volume": 605760.0}, {"date": "2005-03-18", "close": 0.953381932, "volume": 4280658.0}, {"date": "2005-03-21", "close": 1.01589878, "volume": 7514579.0}, {"date": "2005-03-22", "close": 0.969011144, "volume": 2183543.0}, {"date": "2005-03-23", "close": 0.906494296, "volume": 1254844.0}, {"date": "2005-03-24", "close": 0.85960666, "volume": 644912.0}, {"date": "2005-03-29", "close": 0.890865084, "volume": 1413912.0}, {"date": "2005-03-30", "close": 0.797089812, "volume": 3199563.0}, {"date": "2005-03-31", "close": 0.734572964, "volume": 835941.0}, {"date": "2005-04-01", "close": 0.828348236, "volume": 1803919.0}, {"date": "2005-04-04", "close": 0.7814606, "volume": 476629.0}, {"date": "2005-04-05", "close": 0.750202176, "volume": 528264.0}, {"date": "2005-04-06", "close": 0.734572964, "volume": 295340.0}, {"date": "2005-04-07", "close": 0.734572964, "volume": 401179.0}, {"date": "2005-04-08", "close": 0.718943752, "volume": 284010.0}, {"date": "2005-04-11", "close": 0.7814606, "volume": 927364.0}, {"date": "2005-04-12", "close": 0.750202176, "volume": 207049.0}, {"date": "2005-04-13", "close": 0.734572964, "volume": 351907.0}, {"date": "2005-04-14", "close": 0.750202176, "volume": 172235.0}, {"date": "2005-04-15", "close": 0.734572964, "volume": 350516.0}, {"date": "2005-04-18", "close": 0.734572964, "volume": 402746.0}, {"date": "2005-04-19", "close": 0.7814606, "volume": 1169989.0}, {"date": "2005-04-20", "close": 0.765831388, "volume": 457747.0}, {"date": "2005-04-21", "close": 0.734572964, "volume": 298506.0}, {"date": "2005-04-22", "close": 0.828348236, "volume": 985188.0}, {"date": "2005-04-26", "close": 0.843977448, "volume": 1553066.0}, {"date": "2005-04-27", "close": 0.812719024, "volume": 352770.0}, {"date": "2005-04-28", "close": 0.7814606, "volume": 256799.0}, {"date": "2005-04-29", "close": 0.812719024, "volume": 330077.0}, {"date": "2005-05-02", "close": 0.797089812, "volume": 210735.0}, {"date": "2005-05-03", "close": 0.828348236, "volume": 296560.0}, {"date": "2005-05-04", "close": 0.828348236, "volume": 285650.0}, {"date": "2005-05-05", "close": 0.85960666, "volume": 1454290.0}, {"date": "2005-05-06", "close": 0.812719024, "volume": 402353.0}, {"date": "2005-05-09", "close": 0.843977448, "volume": 147622.0}, {"date": "2005-05-10", "close": 0.890865084, "volume": 322134.0}, {"date": "2005-05-11", "close": 0.969011144, "volume": 710443.0}, {"date": "2005-05-12", "close": 0.953381932, "volume": 666443.0}, {"date": "2005-05-13", "close": 0.922123508, "volume": 252125.0}, {"date": "2005-05-16", "close": 0.875235872, "volume": 180405.0}, {"date": "2005-05-17", "close": 0.85960666, "volume": 635069.0}, {"date": "2005-05-18", "close": 0.843977448, "volume": 170802.0}, {"date": "2005-05-19", "close": 0.797089812, "volume": 190723.0}, {"date": "2005-05-20", "close": 0.812719024, "volume": 457053.0}, {"date": "2005-05-23", "close": 0.797089812, "volume": 152018.0}, {"date": "2005-05-24", "close": 0.797089812, "volume": 192711.0}, {"date": "2005-05-25", "close": 0.7814606, "volume": 63337.0}, {"date": "2005-05-26", "close": 0.7814606, "volume": 54518.0}, {"date": "2005-05-27", "close": 0.828348236, "volume": 954674.0}, {"date": "2005-05-30", "close": 0.812719024, "volume": 127038.0}, {"date": "2005-05-31", "close": 0.843977448, "volume": 138097.0}, {"date": "2005-06-01", "close": 0.812719024, "volume": 217496.0}, {"date": "2005-06-02", "close": 0.828348236, "volume": 118511.0}, {"date": "2005-06-03", "close": 0.85960666, "volume": 225175.0}, {"date": "2005-06-06", "close": 0.93775272, "volume": 666560.0}, {"date": "2005-06-07", "close": 0.969011144, "volume": 1557235.0}, {"date": "2005-06-08", "close": 0.953381932, "volume": 296576.0}, {"date": "2005-06-09", "close": 0.922123508, "volume": 164948.0}, {"date": "2005-06-10", "close": 0.953381932, "volume": 140713.0}, {"date": "2005-06-14", "close": 1.01589878, "volume": 692919.0}, {"date": "2005-06-15", "close": 1.031527992, "volume": 1051838.0}, {"date": "2005-06-16", "close": 1.047157204, "volume": 532863.0}, {"date": "2005-06-17", "close": 1.140932476, "volume": 1430518.0}, {"date": "2005-06-20", "close": 1.047157204, "volume": 1540471.0}, {"date": "2005-06-21", "close": 1.078415628, "volume": 814017.0}, {"date": "2005-06-22", "close": 1.078415628, "volume": 361504.0}, {"date": "2005-06-23", "close": 1.047157204, "volume": 62312.0}, {"date": "2005-06-24", "close": 1.01589878, "volume": 212966.0}, {"date": "2005-06-27", "close": 1.047157204, "volume": 93446.0}, {"date": "2005-06-28", "close": 1.109674052, "volume": 280502.0}, {"date": "2005-06-29", "close": 1.062786416, "volume": 176527.0}, {"date": "2005-06-30", "close": 1.047157204, "volume": 216395.0}, {"date": "2005-07-01", "close": 1.062786416, "volume": 56714.0}, {"date": "2005-07-04", "close": 1.1721909, "volume": 1389524.0}, {"date": "2005-07-05", "close": 1.390999868, "volume": 4058441.0}, {"date": "2005-07-06", "close": 1.344112232, "volume": 1681277.0}, {"date": "2005-07-07", "close": 1.48477514, "volume": 5576187.0}, {"date": "2005-07-08", "close": 1.64106726, "volume": 2523284.0}, {"date": "2005-07-11", "close": 2.10994362, "volume": 2662993.0}, {"date": "2005-07-12", "close": 2.18808968, "volume": 2741446.0}, {"date": "2005-07-13", "close": 1.79735938, "volume": 2196779.0}, {"date": "2005-07-14", "close": 1.87550544, "volume": 1116723.0}, {"date": "2005-07-18", "close": 2.42252786, "volume": 3363311.0}, {"date": "2005-07-19", "close": 1.87550544, "volume": 3022960.0}, {"date": "2005-07-20", "close": 2.03179756, "volume": 1934595.0}, {"date": "2005-07-21", "close": 1.9536515, "volume": 861055.0}, {"date": "2005-07-22", "close": 1.9536515, "volume": 737772.0}, {"date": "2005-07-25", "close": 2.10994362, "volume": 681006.0}, {"date": "2005-07-26", "close": 2.03179756, "volume": 512675.0}, {"date": "2005-07-27", "close": 1.9536515, "volume": 218391.0}, {"date": "2005-07-28", "close": 1.87550544, "volume": 284413.0}, {"date": "2005-07-29", "close": 1.87550544, "volume": 308854.0}, {"date": "2005-08-01", "close": 1.79735938, "volume": 499628.0}, {"date": "2005-08-02", "close": 1.87550544, "volume": 569936.0}, {"date": "2005-08-03", "close": 1.71921332, "volume": 384217.0}, {"date": "2005-08-04", "close": 1.87550544, "volume": 1240566.0}, {"date": "2005-08-05", "close": 2.03179756, "volume": 2210466.0}, {"date": "2005-08-08", "close": 2.10994362, "volume": 1023709.0}, {"date": "2005-08-09", "close": 2.10994362, "volume": 1520196.0}, {"date": "2005-08-10", "close": 2.10994362, "volume": 336319.0}, {"date": "2005-08-11", "close": 2.03179756, "volume": 237331.0}, {"date": "2005-08-12", "close": 2.10994362, "volume": 188567.0}, {"date": "2005-08-15", "close": 2.03179756, "volume": 181306.0}, {"date": "2005-08-16", "close": 2.18808968, "volume": 610010.0}, {"date": "2005-08-17", "close": 2.10994362, "volume": 334672.0}, {"date": "2005-08-18", "close": 2.03179756, "volume": 235203.0}, {"date": "2005-08-19", "close": 1.9536515, "volume": 570552.0}, {"date": "2005-08-22", "close": 1.87550544, "volume": 301933.0}, {"date": "2005-08-23", "close": 1.87550544, "volume": 195300.0}, {"date": "2005-08-24", "close": 1.87550544, "volume": 260560.0}, {"date": "2005-08-25", "close": 1.71921332, "volume": 1789423.0}, {"date": "2005-08-26", "close": 1.64106726, "volume": 372069.0}, {"date": "2005-08-29", "close": 1.531662776, "volume": 1917385.0}, {"date": "2005-08-30", "close": 1.71921332, "volume": 672721.0}, {"date": "2005-08-31", "close": 1.71921332, "volume": 999074.0}, {"date": "2005-09-01", "close": 1.64106726, "volume": 179409.0}, {"date": "2005-09-02", "close": 1.79735938, "volume": 187157.0}, {"date": "2005-09-05", "close": 1.71921332, "volume": 98365.0}, {"date": "2005-09-06", "close": 1.71921332, "volume": 733534.0}, {"date": "2005-09-07", "close": 1.79735938, "volume": 185678.0}, {"date": "2005-09-08", "close": 1.87550544, "volume": 588568.0}, {"date": "2005-09-09", "close": 1.9536515, "volume": 591581.0}, {"date": "2005-09-12", "close": 1.9536515, "volume": 387241.0}, {"date": "2005-09-13", "close": 2.03179756, "volume": 378227.0}, {"date": "2005-09-14", "close": 2.26623574, "volume": 1219962.0}, {"date": "2005-09-15", "close": 2.18808968, "volume": 1324734.0}, {"date": "2005-09-16", "close": 1.9536515, "volume": 1011688.0}, {"date": "2005-09-19", "close": 2.03179756, "volume": 239337.0}, {"date": "2005-09-20", "close": 2.18808968, "volume": 555950.0}, {"date": "2005-09-21", "close": 2.3443818, "volume": 1217792.0}, {"date": "2005-09-22", "close": 2.3443818, "volume": 987618.0}, {"date": "2005-09-23", "close": 2.3443818, "volume": 278504.0}, {"date": "2005-09-26", "close": 2.50067392, "volume": 455133.0}, {"date": "2005-09-27", "close": 2.81325816, "volume": 2713841.0}, {"date": "2005-09-28", "close": 2.96955028, "volume": 1903885.0}, {"date": "2005-09-29", "close": 2.65696604, "volume": 887880.0}, {"date": "2005-09-30", "close": 2.81325816, "volume": 676772.0}, {"date": "2005-10-03", "close": 2.89140422, "volume": 859829.0}, {"date": "2005-10-04", "close": 2.89140422, "volume": 495441.0}, {"date": "2005-10-05", "close": 2.7351121, "volume": 456932.0}, {"date": "2005-10-06", "close": 2.50067392, "volume": 836978.0}, {"date": "2005-10-07", "close": 2.57881998, "volume": 777611.0}, {"date": "2005-10-10", "close": 2.7351121, "volume": 418310.0}, {"date": "2005-10-11", "close": 2.50067392, "volume": 643072.0}, {"date": "2005-10-12", "close": 2.50067392, "volume": 165216.0}, {"date": "2005-10-13", "close": 2.3443818, "volume": 342516.0}, {"date": "2005-10-14", "close": 2.26623574, "volume": 258430.0}, {"date": "2005-10-17", "close": 2.3443818, "volume": 250924.0}, {"date": "2005-10-18", "close": 2.42252786, "volume": 509135.0}, {"date": "2005-10-19", "close": 2.3443818, "volume": 150473.0}, {"date": "2005-10-20", "close": 2.26623574, "volume": 100820.0}, {"date": "2005-10-21", "close": 2.18808968, "volume": 496986.0}, {"date": "2005-10-24", "close": 2.10994362, "volume": 203756.0}, {"date": "2005-10-25", "close": 2.10994362, "volume": 237058.0}, {"date": "2005-10-26", "close": 2.26623574, "volume": 870180.0}, {"date": "2005-10-27", "close": 2.26623574, "volume": 265565.0}, {"date": "2005-10-28", "close": 2.18808968, "volume": 146921.0}, {"date": "2005-10-31", "close": 2.18808968, "volume": 163192.0}, {"date": "2005-11-01", "close": 2.18808968, "volume": 48220.0}, {"date": "2005-11-02", "close": 2.18808968, "volume": 36614.0}, {"date": "2005-11-03", "close": 2.26623574, "volume": 74373.0}, {"date": "2005-11-04", "close": 2.18808968, "volume": 150651.0}, {"date": "2005-11-07", "close": 2.10994362, "volume": 67625.0}, {"date": "2005-11-08", "close": 2.10994362, "volume": 31230.0}, {"date": "2005-11-09", "close": 2.10994362, "volume": 94279.0}, {"date": "2005-11-10", "close": 2.10994362, "volume": 180062.0}, {"date": "2005-11-11", "close": 2.03179756, "volume": 225055.0}, {"date": "2005-11-14", "close": 1.79735938, "volume": 451672.0}, {"date": "2005-11-30", "close": 1.219078536, "volume": 2141886.0}, {"date": "2005-12-01", "close": 1.140932476, "volume": 443407.0}, {"date": "2005-12-02", "close": 1.25033696, "volume": 948361.0}, {"date": "2005-12-05", "close": 1.64106726, "volume": 2949107.0}, {"date": "2005-12-06", "close": 1.64106726, "volume": 1489480.0}, {"date": "2005-12-07", "close": 1.531662776, "volume": 674372.0}, {"date": "2005-12-08", "close": 1.531662776, "volume": 324843.0}, {"date": "2005-12-09", "close": 1.547291988, "volume": 97986.0}, {"date": "2005-12-12", "close": 1.531662776, "volume": 525185.0}, {"date": "2005-12-13", "close": 1.40662908, "volume": 318832.0}, {"date": "2005-12-14", "close": 1.344112232, "volume": 219408.0}, {"date": "2005-12-15", "close": 1.297224596, "volume": 103486.0}, {"date": "2005-12-16", "close": 1.265966172, "volume": 209961.0}, {"date": "2005-12-19", "close": 1.281595384, "volume": 318331.0}, {"date": "2005-12-20", "close": 1.265966172, "volume": 143096.0}, {"date": "2005-12-21", "close": 1.25033696, "volume": 120548.0}, {"date": "2005-12-22", "close": 1.234707748, "volume": 56401.0}, {"date": "2005-12-23", "close": 1.234707748, "volume": 44628.0}, {"date": "2005-12-28", "close": 1.25033696, "volume": 60586.0}, {"date": "2005-12-29", "close": 1.25033696, "volume": 40885.0}, {"date": "2005-12-30", "close": 1.281595384, "volume": 10237.0}, {"date": "2006-01-03", "close": 1.234707748, "volume": 43075.0}, {"date": "2006-01-04", "close": 1.234707748, "volume": 26540.0}, {"date": "2006-01-05", "close": 1.437887504, "volume": 759314.0}, {"date": "2006-01-06", "close": 1.422258292, "volume": 99535.0}, {"date": "2006-01-09", "close": 1.469145928, "volume": 1131399.0}, {"date": "2006-01-10", "close": 1.453516716, "volume": 215189.0}, {"date": "2006-01-11", "close": 1.5629212, "volume": 388893.0}, {"date": "2006-01-12", "close": 1.71921332, "volume": 434991.0}, {"date": "2006-01-13", "close": 1.71921332, "volume": 296828.0}, {"date": "2006-01-16", "close": 1.64106726, "volume": 307728.0}, {"date": "2006-01-17", "close": 1.64106726, "volume": 94944.0}, {"date": "2006-01-18", "close": 1.64106726, "volume": 121245.0}, {"date": "2006-01-19", "close": 1.64106726, "volume": 71089.0}, {"date": "2006-01-20", "close": 1.64106726, "volume": 98063.0}, {"date": "2006-01-23", "close": 1.5629212, "volume": 140298.0}, {"date": "2006-01-24", "close": 1.64106726, "volume": 85385.0}, {"date": "2006-01-25", "close": 1.64106726, "volume": 42561.0}, {"date": "2006-01-27", "close": 1.531662776, "volume": 243259.0}, {"date": "2006-01-30", "close": 1.453516716, "volume": 144963.0}, {"date": "2006-01-31", "close": 1.437887504, "volume": 78914.0}, {"date": "2006-02-01", "close": 1.32848302, "volume": 178737.0}, {"date": "2006-02-02", "close": 1.312853808, "volume": 153498.0}, {"date": "2006-02-03", "close": 1.297224596, "volume": 151779.0}, {"date": "2006-02-06", "close": 1.422258292, "volume": 100461.0}, {"date": "2006-02-07", "close": 1.40662908, "volume": 140898.0}, {"date": "2006-02-08", "close": 1.40662908, "volume": 67199.0}, {"date": "2006-02-09", "close": 1.40662908, "volume": 29138.0}, {"date": "2006-02-10", "close": 1.359741444, "volume": 72312.0}, {"date": "2006-02-13", "close": 1.375370656, "volume": 33367.0}, {"date": "2006-02-14", "close": 1.344112232, "volume": 72397.0}, {"date": "2006-02-15", "close": 1.32848302, "volume": 58339.0}, {"date": "2006-02-16", "close": 1.312853808, "volume": 20924.0}, {"date": "2006-02-17", "close": 1.312853808, "volume": 35787.0}, {"date": "2006-02-20", "close": 1.453516716, "volume": 626200.0}, {"date": "2006-02-21", "close": 1.390999868, "volume": 263446.0}, {"date": "2006-02-22", "close": 1.344112232, "volume": 73883.0}, {"date": "2006-02-23", "close": 1.390999868, "volume": 441526.0}, {"date": "2006-02-24", "close": 1.500404352, "volume": 184605.0}, {"date": "2006-02-27", "close": 1.547291988, "volume": 427184.0}, {"date": "2006-02-28", "close": 1.469145928, "volume": 222313.0}, {"date": "2006-03-01", "close": 1.516033564, "volume": 57547.0}, {"date": "2006-03-02", "close": 1.52166708, "volume": 59069.0}, {"date": "2006-03-03", "close": 1.572389316, "volume": 49275.0}, {"date": "2006-03-06", "close": 1.6907412, "volume": 163743.0}, {"date": "2006-03-07", "close": 1.623111552, "volume": 90202.0}, {"date": "2006-03-08", "close": 1.673833788, "volume": 230498.0}, {"date": "2006-03-09", "close": 1.673833788, "volume": 251701.0}, {"date": "2006-03-10", "close": 1.656926376, "volume": 65858.0}, {"date": "2006-03-13", "close": 1.572389316, "volume": 92633.0}, {"date": "2006-03-14", "close": 1.623111552, "volume": 108484.0}, {"date": "2006-03-15", "close": 1.572389316, "volume": 78089.0}, {"date": "2006-03-16", "close": 1.504759668, "volume": 145846.0}, {"date": "2006-03-17", "close": 1.454037432, "volume": 108512.0}, {"date": "2006-03-20", "close": 1.454037432, "volume": 109542.0}, {"date": "2006-03-21", "close": 1.504759668, "volume": 68999.0}, {"date": "2006-03-22", "close": 1.52166708, "volume": 121753.0}, {"date": "2006-03-23", "close": 1.572389316, "volume": 239709.0}, {"date": "2006-03-24", "close": 1.640018964, "volume": 644620.0}, {"date": "2006-03-27", "close": 1.94435238, "volume": 1108739.0}, {"date": "2006-03-28", "close": 2.78972298, "volume": 3245603.0}, {"date": "2006-03-29", "close": 3.21240828, "volume": 5575879.0}, {"date": "2006-03-30", "close": 2.87426004, "volume": 2609490.0}, {"date": "2006-03-31", "close": 3.12787122, "volume": 1331210.0}, {"date": "2006-04-03", "close": 3.04333416, "volume": 1891661.0}, {"date": "2006-04-04", "close": 2.70518592, "volume": 1361800.0}, {"date": "2006-04-05", "close": 2.70518592, "volume": 546081.0}, {"date": "2006-04-06", "close": 2.5361118, "volume": 850360.0}, {"date": "2006-04-07", "close": 2.62064886, "volume": 425431.0}, {"date": "2006-04-10", "close": 2.45157474, "volume": 457138.0}, {"date": "2006-04-11", "close": 2.62064886, "volume": 517466.0}, {"date": "2006-04-12", "close": 2.5361118, "volume": 408744.0}, {"date": "2006-04-13", "close": 2.62064886, "volume": 289020.0}, {"date": "2006-04-18", "close": 2.87426004, "volume": 864012.0}, {"date": "2006-04-19", "close": 2.9587971, "volume": 784510.0}, {"date": "2006-04-20", "close": 2.87426004, "volume": 220158.0}, {"date": "2006-04-21", "close": 2.87426004, "volume": 181783.0}, {"date": "2006-04-24", "close": 3.04333416, "volume": 435138.0}, {"date": "2006-04-26", "close": 3.04333416, "volume": 283815.0}, {"date": "2006-04-27", "close": 2.78972298, "volume": 646582.0}, {"date": "2006-04-28", "close": 2.70518592, "volume": 413300.0}, {"date": "2006-05-01", "close": 2.62064886, "volume": 84457.0}, {"date": "2006-05-02", "close": 2.62064886, "volume": 137119.0}, {"date": "2006-05-03", "close": 2.78972298, "volume": 202159.0}, {"date": "2006-05-04", "close": 2.62064886, "volume": 191913.0}, {"date": "2006-05-05", "close": 2.70518592, "volume": 110088.0}, {"date": "2006-05-08", "close": 2.5361118, "volume": 99541.0}, {"date": "2006-05-09", "close": 2.62064886, "volume": 296281.0}, {"date": "2006-05-10", "close": 2.5361118, "volume": 124570.0}, {"date": "2006-05-11", "close": 2.45157474, "volume": 159396.0}, {"date": "2006-05-12", "close": 2.45157474, "volume": 150706.0}, {"date": "2006-05-15", "close": 2.19796356, "volume": 224840.0}, {"date": "2006-05-16", "close": 2.1134265, "volume": 297444.0}, {"date": "2006-05-17", "close": 2.1134265, "volume": 41467.0}, {"date": "2006-05-18", "close": 2.02888944, "volume": 238719.0}, {"date": "2006-05-19", "close": 2.19796356, "volume": 226039.0}, {"date": "2006-05-22", "close": 2.19796356, "volume": 256297.0}, {"date": "2006-05-23", "close": 2.28250062, "volume": 154108.0}, {"date": "2006-05-24", "close": 2.28250062, "volume": 93828.0}, {"date": "2006-05-25", "close": 2.36703768, "volume": 214110.0}, {"date": "2006-05-26", "close": 2.5361118, "volume": 439905.0}, {"date": "2006-05-29", "close": 2.70518592, "volume": 611093.0}, {"date": "2006-05-30", "close": 2.70518592, "volume": 236936.0}, {"date": "2006-05-31", "close": 2.45157474, "volume": 159116.0}, {"date": "2006-06-01", "close": 2.5361118, "volume": 113168.0}, {"date": "2006-06-02", "close": 2.45157474, "volume": 87835.0}, {"date": "2006-06-05", "close": 2.36703768, "volume": 137841.0}, {"date": "2006-06-06", "close": 2.36703768, "volume": 101784.0}, {"date": "2006-06-07", "close": 2.28250062, "volume": 92032.0}, {"date": "2006-06-08", "close": 2.36703768, "volume": 184972.0}, {"date": "2006-06-09", "close": 2.28250062, "volume": 50969.0}, {"date": "2006-06-13", "close": 2.1134265, "volume": 158266.0}, {"date": "2006-06-14", "close": 1.94435238, "volume": 157125.0}, {"date": "2006-06-15", "close": 2.19796356, "volume": 115667.0}, {"date": "2006-06-16", "close": 2.19796356, "volume": 162042.0}, {"date": "2006-06-19", "close": 2.28250062, "volume": 19813.0}, {"date": "2006-06-20", "close": 2.02888944, "volume": 95304.0}, {"date": "2006-06-21", "close": 2.19796356, "volume": 22854.0}, {"date": "2006-06-22", "close": 2.1134265, "volume": 24233.0}, {"date": "2006-06-23", "close": 2.02888944, "volume": 84704.0}, {"date": "2006-06-26", "close": 2.02888944, "volume": 49939.0}, {"date": "2006-06-27", "close": 2.1134265, "volume": 164673.0}, {"date": "2006-06-28", "close": 2.02888944, "volume": 108432.0}, {"date": "2006-06-29", "close": 2.02888944, "volume": 79197.0}, {"date": "2006-06-30", "close": 2.1134265, "volume": 187128.0}, {"date": "2006-07-03", "close": 2.36703768, "volume": 298184.0}, {"date": "2006-07-04", "close": 2.36703768, "volume": 124683.0}, {"date": "2006-07-05", "close": 2.19796356, "volume": 153012.0}, {"date": "2006-07-06", "close": 2.28250062, "volume": 44641.0}, {"date": "2006-07-07", "close": 2.5361118, "volume": 747891.0}, {"date": "2006-07-10", "close": 2.45157474, "volume": 1079532.0}, {"date": "2006-07-11", "close": 2.45157474, "volume": 150251.0}, {"date": "2006-07-12", "close": 2.45157474, "volume": 162021.0}, {"date": "2006-07-13", "close": 2.5361118, "volume": 36828.0}, {"date": "2006-07-14", "close": 2.45157474, "volume": 134605.0}, {"date": "2006-07-17", "close": 2.36703768, "volume": 73800.0}, {"date": "2006-07-18", "close": 2.28250062, "volume": 27925.0}, {"date": "2006-07-19", "close": 2.28250062, "volume": 43098.0}, {"date": "2006-07-20", "close": 2.36703768, "volume": 42549.0}, {"date": "2006-07-21", "close": 2.19796356, "volume": 38401.0}, {"date": "2006-07-24", "close": 2.28250062, "volume": 139779.0}, {"date": "2006-07-25", "close": 2.45157474, "volume": 318289.0}, {"date": "2006-07-26", "close": 2.36703768, "volume": 157656.0}, {"date": "2006-07-27", "close": 2.45157474, "volume": 66808.0}, {"date": "2006-07-28", "close": 2.36703768, "volume": 50498.0}, {"date": "2006-07-31", "close": 2.45157474, "volume": 131728.0}, {"date": "2006-08-01", "close": 2.62064886, "volume": 600301.0}, {"date": "2006-08-02", "close": 2.62064886, "volume": 126515.0}, {"date": "2006-08-03", "close": 2.62064886, "volume": 79309.0}, {"date": "2006-08-04", "close": 2.5361118, "volume": 120576.0}, {"date": "2006-08-07", "close": 2.5361118, "volume": 60994.0}, {"date": "2006-08-08", "close": 2.45157474, "volume": 30330.0}, {"date": "2006-08-09", "close": 2.45157474, "volume": 27466.0}, {"date": "2006-08-10", "close": 2.36703768, "volume": 13485.0}, {"date": "2006-08-11", "close": 2.36703768, "volume": 58508.0}, {"date": "2006-08-14", "close": 2.36703768, "volume": 30041.0}, {"date": "2006-08-15", "close": 2.36703768, "volume": 181597.0}, {"date": "2006-08-16", "close": 2.28250062, "volume": 26233.0}, {"date": "2006-08-17", "close": 2.28250062, "volume": 129118.0}, {"date": "2006-08-18", "close": 2.28250062, "volume": 54141.0}, {"date": "2006-08-21", "close": 2.28250062, "volume": 45003.0}, {"date": "2006-08-22", "close": 2.28250062, "volume": 37817.0}, {"date": "2006-08-23", "close": 2.36703768, "volume": 18044.0}, {"date": "2006-08-24", "close": 2.28250062, "volume": 83219.0}, {"date": "2006-08-25", "close": 2.28250062, "volume": 20035.0}, {"date": "2006-08-28", "close": 2.19796356, "volume": 40620.0}, {"date": "2006-08-29", "close": 2.28250062, "volume": 78603.0}, {"date": "2006-08-30", "close": 2.19796356, "volume": 85519.0}, {"date": "2006-08-31", "close": 2.36703768, "volume": 213620.0}, {"date": "2006-09-01", "close": 2.36703768, "volume": 585716.0}, {"date": "2006-09-04", "close": 2.45157474, "volume": 43694.0}, {"date": "2006-09-05", "close": 2.36703768, "volume": 94666.0}, {"date": "2006-09-06", "close": 2.36703768, "volume": 21974.0}, {"date": "2006-09-07", "close": 2.36703768, "volume": 35789.0}, {"date": "2006-09-08", "close": 2.5361118, "volume": 1126617.0}, {"date": "2006-09-11", "close": 2.45157474, "volume": 138338.0}, {"date": "2006-09-12", "close": 2.28250062, "volume": 122417.0}, {"date": "2006-09-13", "close": 2.36703768, "volume": 38117.0}, {"date": "2006-09-14", "close": 2.28250062, "volume": 60530.0}, {"date": "2006-09-15", "close": 2.19796356, "volume": 83771.0}, {"date": "2006-09-18", "close": 2.19796356, "volume": 77008.0}, {"date": "2006-09-19", "close": 2.28250062, "volume": 61975.0}, {"date": "2006-09-20", "close": 2.28250062, "volume": 157046.0}, {"date": "2006-09-21", "close": 2.19796356, "volume": 43898.0}, {"date": "2006-09-22", "close": 2.1134265, "volume": 30392.0}, {"date": "2006-09-25", "close": 2.19796356, "volume": 79722.0}, {"date": "2006-09-26", "close": 2.19796356, "volume": 132319.0}, {"date": "2006-09-27", "close": 2.19796356, "volume": 41723.0}, {"date": "2006-09-28", "close": 2.19796356, "volume": 57371.0}, {"date": "2006-09-29", "close": 2.19796356, "volume": 25472.0}, {"date": "2006-10-02", "close": 2.28250062, "volume": 32113.0}, {"date": "2006-10-03", "close": 2.28250062, "volume": 59464.0}, {"date": "2006-10-04", "close": 2.19796356, "volume": 15807.0}, {"date": "2006-10-05", "close": 2.45157474, "volume": 509021.0}, {"date": "2006-10-06", "close": 2.45157474, "volume": 221581.0}, {"date": "2006-10-09", "close": 2.45157474, "volume": 326216.0}, {"date": "2006-10-10", "close": 2.78972298, "volume": 976708.0}, {"date": "2006-10-13", "close": 2.87426004, "volume": 1814681.0}, {"date": "2006-10-16", "close": 3.21240828, "volume": 1297356.0}, {"date": "2006-10-17", "close": 3.04333416, "volume": 1011448.0}, {"date": "2006-10-18", "close": 2.87426004, "volume": 295212.0}, {"date": "2006-10-19", "close": 2.87426004, "volume": 202037.0}, {"date": "2006-10-20", "close": 2.9587971, "volume": 107121.0}, {"date": "2006-10-23", "close": 2.9587971, "volume": 173039.0}, {"date": "2006-10-24", "close": 3.04333416, "volume": 790326.0}, {"date": "2006-10-25", "close": 3.63509358, "volume": 2040848.0}, {"date": "2006-10-26", "close": 3.55055652, "volume": 957343.0}, {"date": "2006-10-27", "close": 3.46601946, "volume": 911172.0}, {"date": "2006-10-30", "close": 4.31139006, "volume": 2201321.0}, {"date": "2006-10-31", "close": 4.39592712, "volume": 1609108.0}, {"date": "2006-11-01", "close": 4.14231594, "volume": 551895.0}, {"date": "2006-11-02", "close": 4.14231594, "volume": 723527.0}, {"date": "2006-11-03", "close": 4.73407536, "volume": 1324996.0}, {"date": "2006-11-06", "close": 6.42481656, "volume": 4071855.0}, {"date": "2006-11-07", "close": 7.1856501, "volume": 4404829.0}, {"date": "2006-11-08", "close": 6.08666832, "volume": 3510176.0}, {"date": "2006-11-09", "close": 7.322931385, "volume": 1027257.0}, {"date": "2006-11-10", "close": 7.6082404, "volume": 1580447.0}, {"date": "2006-11-13", "close": 7.703343405, "volume": 602088.0}, {"date": "2006-11-14", "close": 7.322931385, "volume": 479866.0}, {"date": "2006-11-15", "close": 6.84741636, "volume": 397232.0}, {"date": "2006-11-16", "close": 7.22782838, "volume": 773660.0}, {"date": "2006-11-17", "close": 7.03762237, "volume": 526422.0}, {"date": "2006-11-20", "close": 6.752313355, "volume": 535451.0}, {"date": "2006-11-21", "close": 6.46700434, "volume": 428774.0}, {"date": "2006-11-22", "close": 6.562107345, "volume": 324610.0}, {"date": "2006-11-23", "close": 6.181695325, "volume": 247010.0}, {"date": "2006-11-24", "close": 6.27679833, "volume": 391199.0}, {"date": "2006-11-27", "close": 7.79844641, "volume": 1162208.0}, {"date": "2006-11-28", "close": 7.41803439, "volume": 589383.0}, {"date": "2006-11-29", "close": 7.41803439, "volume": 870716.0}, {"date": "2006-11-30", "close": 7.22782838, "volume": 494812.0}, {"date": "2006-12-01", "close": 7.03762237, "volume": 178835.0}, {"date": "2006-12-04", "close": 7.03762237, "volume": 131713.0}, {"date": "2006-12-05", "close": 7.03762237, "volume": 96264.0}, {"date": "2006-12-06", "close": 7.22782838, "volume": 292045.0}, {"date": "2006-12-07", "close": 8.083755425, "volume": 1482718.0}, {"date": "2006-12-08", "close": 7.41803439, "volume": 552143.0}, {"date": "2006-12-11", "close": 7.322931385, "volume": 294743.0}, {"date": "2006-12-12", "close": 6.942519365, "volume": 400033.0}, {"date": "2006-12-13", "close": 7.132725375, "volume": 411639.0}, {"date": "2006-12-14", "close": 7.132725375, "volume": 151511.0}, {"date": "2006-12-15", "close": 6.942519365, "volume": 116483.0}, {"date": "2006-12-18", "close": 7.132725375, "volume": 131323.0}, {"date": "2006-12-19", "close": 7.322931385, "volume": 253970.0}, {"date": "2006-12-20", "close": 7.22782838, "volume": 201560.0}, {"date": "2006-12-21", "close": 7.132725375, "volume": 101322.0}, {"date": "2006-12-22", "close": 6.84741636, "volume": 395818.0}, {"date": "2006-12-27", "close": 7.132725375, "volume": 96305.0}, {"date": "2006-12-28", "close": 7.513137395, "volume": 493424.0}, {"date": "2006-12-29", "close": 7.703343405, "volume": 539829.0}, {"date": "2007-01-02", "close": 8.93968247, "volume": 1006894.0}, {"date": "2007-01-03", "close": 10.746639565, "volume": 2865502.0}, {"date": "2007-01-04", "close": 10.08091853, "volume": 1247610.0}, {"date": "2007-01-05", "close": 9.70050651, "volume": 575972.0}, {"date": "2007-01-08", "close": 9.70050651, "volume": 539292.0}, {"date": "2007-01-09", "close": 9.605403505, "volume": 381002.0}, {"date": "2007-01-10", "close": 9.12988848, "volume": 386409.0}, {"date": "2007-01-11", "close": 8.654373455, "volume": 354319.0}, {"date": "2007-01-12", "close": 8.844579465, "volume": 300994.0}, {"date": "2007-01-15", "close": 9.795609515, "volume": 754102.0}, {"date": "2007-01-16", "close": 9.415197495, "volume": 520660.0}, {"date": "2007-01-17", "close": 9.32009449, "volume": 183584.0}, {"date": "2007-01-18", "close": 9.415197495, "volume": 291227.0}, {"date": "2007-01-19", "close": 9.224991485, "volume": 101406.0}, {"date": "2007-01-22", "close": 9.32009449, "volume": 100584.0}, {"date": "2007-01-23", "close": 9.5103005, "volume": 257920.0}, {"date": "2007-01-24", "close": 9.795609515, "volume": 664120.0}, {"date": "2007-01-25", "close": 9.415197495, "volume": 225904.0}, {"date": "2007-01-29", "close": 9.32009449, "volume": 170433.0}, {"date": "2007-01-30", "close": 9.415197495, "volume": 173508.0}, {"date": "2007-01-31", "close": 9.32009449, "volume": 172239.0}, {"date": "2007-02-01", "close": 9.224991485, "volume": 124695.0}, {"date": "2007-02-02", "close": 9.034785475, "volume": 205439.0}, {"date": "2007-02-05", "close": 8.74947646, "volume": 247135.0}, {"date": "2007-02-06", "close": 7.98865242, "volume": 530460.0}, {"date": "2007-02-07", "close": 8.55927045, "volume": 426873.0}, {"date": "2007-02-08", "close": 8.273961435, "volume": 166117.0}, {"date": "2007-02-09", "close": 8.273961435, "volume": 124560.0}, {"date": "2007-02-12", "close": 8.55927045, "volume": 368539.0}, {"date": "2007-02-13", "close": 8.93968247, "volume": 339893.0}, {"date": "2007-02-14", "close": 8.74947646, "volume": 234915.0}, {"date": "2007-02-15", "close": 8.55927045, "volume": 303396.0}, {"date": "2007-02-16", "close": 8.17885843, "volume": 195284.0}, {"date": "2007-02-19", "close": 8.464167445, "volume": 143647.0}, {"date": "2007-02-20", "close": 8.083755425, "volume": 243697.0}, {"date": "2007-02-21", "close": 8.083755425, "volume": 183365.0}, {"date": "2007-02-22", "close": 8.273961435, "volume": 247542.0}, {"date": "2007-02-23", "close": 8.083755425, "volume": 232517.0}, {"date": "2007-02-26", "close": 7.893549415, "volume": 180607.0}, {"date": "2007-02-27", "close": 8.083755425, "volume": 314745.0}, {"date": "2007-02-28", "close": 7.41803439, "volume": 645482.0}, {"date": "2007-03-01", "close": 7.513137395, "volume": 182092.0}, {"date": "2007-03-02", "close": 7.322931385, "volume": 112255.0}, {"date": "2007-03-05", "close": 6.562107345, "volume": 323573.0}, {"date": "2007-03-06", "close": 7.03762237, "volume": 485012.0}, {"date": "2007-03-07", "close": 7.132725375, "volume": 346266.0}, {"date": "2007-03-08", "close": 7.132725375, "volume": 91557.0}, {"date": "2007-03-09", "close": 6.942519365, "volume": 192438.0}, {"date": "2007-03-12", "close": 7.132725375, "volume": 251018.0}, {"date": "2007-03-13", "close": 7.132725375, "volume": 98272.0}, {"date": "2007-03-14", "close": 6.752313355, "volume": 134682.0}, {"date": "2007-03-15", "close": 6.942519365, "volume": 271930.0}, {"date": "2007-03-16", "close": 6.84741636, "volume": 192252.0}, {"date": "2007-03-19", "close": 6.942519365, "volume": 54551.0}, {"date": "2007-03-20", "close": 6.942519365, "volume": 73476.0}, {"date": "2007-03-21", "close": 7.98865242, "volume": 686584.0}, {"date": "2007-03-22", "close": 7.79844641, "volume": 577846.0}, {"date": "2007-03-23", "close": 7.79844641, "volume": 207121.0}, {"date": "2007-03-26", "close": 8.083755425, "volume": 183123.0}, {"date": "2007-03-27", "close": 7.703343405, "volume": 188094.0}, {"date": "2007-03-28", "close": 7.41803439, "volume": 214159.0}, {"date": "2007-03-29", "close": 7.6082404, "volume": 115287.0}, {"date": "2007-03-30", "close": 7.893549415, "volume": 231081.0}, {"date": "2007-04-02", "close": 9.034785475, "volume": 746079.0}, {"date": "2007-04-03", "close": 9.5103005, "volume": 947422.0}, {"date": "2007-04-04", "close": 9.034785475, "volume": 571617.0}, {"date": "2007-04-05", "close": 9.32009449, "volume": 105867.0}, {"date": "2007-04-10", "close": 9.5103005, "volume": 452769.0}, {"date": "2007-04-11", "close": 9.32009449, "volume": 236688.0}, {"date": "2007-04-12", "close": 9.5103005, "volume": 329849.0}, {"date": "2007-04-13", "close": 9.605403505, "volume": 129640.0}, {"date": "2007-04-16", "close": 11.03194858, "volume": 1240679.0}, {"date": "2007-04-17", "close": 10.366227545, "volume": 1406308.0}, {"date": "2007-04-18", "close": 10.65153656, "volume": 359972.0}, {"date": "2007-04-19", "close": 10.27112454, "volume": 135548.0}, {"date": "2007-04-20", "close": 10.556433555, "volume": 117598.0}, {"date": "2007-04-23", "close": 12.17318464, "volume": 1031002.0}, {"date": "2007-04-24", "close": 11.60256661, "volume": 776723.0}, {"date": "2007-04-26", "close": 11.887875625, "volume": 484100.0}, {"date": "2007-04-27", "close": 12.078081635, "volume": 422916.0}, {"date": "2007-04-30", "close": 12.838905675, "volume": 1093421.0}, {"date": "2007-05-01", "close": 12.17318464, "volume": 442395.0}, {"date": "2007-05-02", "close": 11.4123606, "volume": 638800.0}, {"date": "2007-05-03", "close": 12.458493655, "volume": 690434.0}, {"date": "2007-05-04", "close": 11.98297863, "volume": 277958.0}, {"date": "2007-05-07", "close": 12.17318464, "volume": 274791.0}, {"date": "2007-05-08", "close": 11.887875625, "volume": 257929.0}, {"date": "2007-05-09", "close": 11.79277262, "volume": 188365.0}, {"date": "2007-05-10", "close": 11.697669615, "volume": 121145.0}, {"date": "2007-05-11", "close": 11.317257595, "volume": 415554.0}, {"date": "2007-05-14", "close": 11.22215459, "volume": 151736.0}, {"date": "2007-05-15", "close": 11.03194858, "volume": 213014.0}, {"date": "2007-05-16", "close": 11.03194858, "volume": 151210.0}, {"date": "2007-05-17", "close": 11.22215459, "volume": 105852.0}, {"date": "2007-05-18", "close": 10.936845575, "volume": 76709.0}, {"date": "2007-05-21", "close": 11.127051585, "volume": 167017.0}, {"date": "2007-05-22", "close": 10.746639565, "volume": 260901.0}, {"date": "2007-05-23", "close": 10.27112454, "volume": 286819.0}, {"date": "2007-05-24", "close": 9.985815525, "volume": 209521.0}, {"date": "2007-05-25", "close": 10.366227545, "volume": 209663.0}, {"date": "2007-05-28", "close": 10.46133055, "volume": 120718.0}, {"date": "2007-05-29", "close": 10.366227545, "volume": 100619.0}, {"date": "2007-05-30", "close": 9.985815525, "volume": 242221.0}, {"date": "2007-05-31", "close": 10.176021535, "volume": 126675.0}, {"date": "2007-06-01", "close": 10.366227545, "volume": 117595.0}, {"date": "2007-06-04", "close": 11.507463605, "volume": 673627.0}, {"date": "2007-06-05", "close": 11.317257595, "volume": 396042.0}, {"date": "2007-06-06", "close": 11.127051585, "volume": 177782.0}, {"date": "2007-06-07", "close": 11.03194858, "volume": 136872.0}, {"date": "2007-06-08", "close": 10.556433555, "volume": 151867.0}, {"date": "2007-06-12", "close": 10.556433555, "volume": 158236.0}, {"date": "2007-06-13", "close": 10.65153656, "volume": 787659.0}, {"date": "2007-06-14", "close": 10.65153656, "volume": 162193.0}, {"date": "2007-06-15", "close": 10.5350762, "volume": 107310.0}, {"date": "2007-06-18", "close": 10.63084962, "volume": 84631.0}, {"date": "2007-06-19", "close": 10.72662304, "volume": 99576.0}, {"date": "2007-06-20", "close": 11.68435724, "volume": 442134.0}, {"date": "2007-06-21", "close": 11.58858382, "volume": 277099.0}, {"date": "2007-06-22", "close": 11.4928104, "volume": 110165.0}, {"date": "2007-06-25", "close": 11.4928104, "volume": 93659.0}, {"date": "2007-06-26", "close": 10.91816988, "volume": 97320.0}, {"date": "2007-06-29", "close": 10.5350762, "volume": 628380.0}, {"date": "2007-07-02", "close": 10.15198252, "volume": 307437.0}, {"date": "2007-07-03", "close": 9.96043568, "volume": 156114.0}, {"date": "2007-07-04", "close": 9.76888884, "volume": 127992.0}, {"date": "2007-07-05", "close": 9.38579516, "volume": 195813.0}, {"date": "2007-07-06", "close": 9.00270148, "volume": 244990.0}, {"date": "2007-07-09", "close": 9.67311542, "volume": 224615.0}, {"date": "2007-07-10", "close": 9.38579516, "volume": 74220.0}, {"date": "2007-07-11", "close": 9.38579516, "volume": 114325.0}, {"date": "2007-07-12", "close": 9.48156858, "volume": 87324.0}, {"date": "2007-07-13", "close": 9.76888884, "volume": 169686.0}, {"date": "2007-07-16", "close": 10.0562091, "volume": 136264.0}, {"date": "2007-07-17", "close": 10.15198252, "volume": 46510.0}, {"date": "2007-07-18", "close": 10.15198252, "volume": 58758.0}, {"date": "2007-07-19", "close": 10.15198252, "volume": 100817.0}, {"date": "2007-07-20", "close": 10.43930278, "volume": 65431.0}, {"date": "2007-07-23", "close": 10.34352936, "volume": 57653.0}, {"date": "2007-07-24", "close": 10.15198252, "volume": 49904.0}, {"date": "2007-07-25", "close": 9.96043568, "volume": 68240.0}, {"date": "2007-07-26", "close": 9.76888884, "volume": 98361.0}, {"date": "2007-07-27", "close": 8.71538122, "volume": 285518.0}, {"date": "2007-07-30", "close": 8.71538122, "volume": 172425.0}, {"date": "2007-07-31", "close": 9.48156858, "volume": 100224.0}, {"date": "2007-08-01", "close": 8.6196078, "volume": 203012.0}, {"date": "2007-08-02", "close": 8.52383438, "volume": 166441.0}, {"date": "2007-08-03", "close": 8.33228754, "volume": 96680.0}, {"date": "2007-08-06", "close": 7.1830065, "volume": 407434.0}, {"date": "2007-08-07", "close": 7.47032676, "volume": 223583.0}, {"date": "2007-08-08", "close": 9.00270148, "volume": 643383.0}, {"date": "2007-08-09", "close": 9.00270148, "volume": 406789.0}, {"date": "2007-08-10", "close": 8.33228754, "volume": 309592.0}, {"date": "2007-08-13", "close": 8.1407407, "volume": 239536.0}, {"date": "2007-08-14", "close": 7.47032676, "volume": 331179.0}, {"date": "2007-08-15", "close": 6.99145966, "volume": 258148.0}, {"date": "2007-08-16", "close": 5.7464052, "volume": 735692.0}, {"date": "2007-08-17", "close": 6.12949888, "volume": 319823.0}, {"date": "2007-08-20", "close": 7.37455334, "volume": 415061.0}, {"date": "2007-08-21", "close": 6.99145966, "volume": 225811.0}, {"date": "2007-08-22", "close": 6.79991282, "volume": 124156.0}, {"date": "2007-08-23", "close": 7.08723308, "volume": 261474.0}, {"date": "2007-08-24", "close": 7.08723308, "volume": 105520.0}, {"date": "2007-08-27", "close": 7.6618736, "volume": 184675.0}, {"date": "2007-08-28", "close": 7.47032676, "volume": 48699.0}, {"date": "2007-08-29", "close": 7.08723308, "volume": 160628.0}, {"date": "2007-08-30", "close": 7.47032676, "volume": 166332.0}, {"date": "2007-08-31", "close": 7.75764702, "volume": 207986.0}, {"date": "2007-09-03", "close": 7.6618736, "volume": 105796.0}, {"date": "2007-09-04", "close": 7.85342044, "volume": 40944.0}, {"date": "2007-09-05", "close": 8.04496728, "volume": 1291884.0}, {"date": "2007-09-06", "close": 7.94919386, "volume": 38232.0}, {"date": "2007-09-07", "close": 8.04496728, "volume": 67906.0}, {"date": "2007-09-10", "close": 7.85342044, "volume": 59527.0}, {"date": "2007-09-11", "close": 7.94919386, "volume": 30699.0}, {"date": "2007-09-12", "close": 8.04496728, "volume": 128220.0}, {"date": "2007-09-13", "close": 8.04496728, "volume": 60005.0}, {"date": "2007-09-14", "close": 8.1407407, "volume": 59463.0}, {"date": "2007-09-17", "close": 7.85342044, "volume": 62755.0}, {"date": "2007-09-18", "close": 7.94919386, "volume": 57333.0}, {"date": "2007-09-19", "close": 8.04496728, "volume": 163151.0}, {"date": "2007-09-20", "close": 8.04496728, "volume": 74987.0}, {"date": "2007-09-21", "close": 8.04496728, "volume": 77582.0}, {"date": "2007-09-24", "close": 7.85342044, "volume": 62999.0}, {"date": "2007-09-25", "close": 7.94919386, "volume": 74160.0}, {"date": "2007-09-26", "close": 8.04496728, "volume": 87371.0}, {"date": "2007-09-27", "close": 8.90692806, "volume": 402674.0}, {"date": "2007-09-28", "close": 9.29002174, "volume": 237252.0}, {"date": "2007-10-01", "close": 9.19424832, "volume": 272834.0}, {"date": "2007-10-02", "close": 9.48156858, "volume": 102824.0}, {"date": "2007-10-03", "close": 9.38579516, "volume": 83877.0}, {"date": "2007-10-04", "close": 8.90692806, "volume": 92921.0}, {"date": "2007-10-05", "close": 9.19424832, "volume": 91758.0}, {"date": "2007-10-08", "close": 8.90692806, "volume": 60048.0}, {"date": "2007-10-09", "close": 9.19424832, "volume": 67399.0}, {"date": "2007-10-10", "close": 9.76888884, "volume": 391858.0}, {"date": "2007-10-11", "close": 9.48156858, "volume": 63627.0}, {"date": "2007-10-12", "close": 9.29002174, "volume": 147773.0}, {"date": "2007-10-15", "close": 9.00270148, "volume": 70846.0}, {"date": "2007-10-16", "close": 9.19424832, "volume": 69119.0}, {"date": "2007-10-17", "close": 8.71538122, "volume": 120073.0}, {"date": "2007-10-18", "close": 8.81115464, "volume": 142842.0}, {"date": "2007-10-19", "close": 8.71538122, "volume": 63815.0}, {"date": "2007-10-22", "close": 8.1407407, "volume": 113759.0}, {"date": "2007-10-23", "close": 8.33228754, "volume": 114832.0}, {"date": "2007-10-24", "close": 8.6196078, "volume": 97931.0}, {"date": "2007-10-25", "close": 8.71538122, "volume": 39065.0}, {"date": "2007-10-26", "close": 8.71538122, "volume": 35922.0}, {"date": "2007-10-29", "close": 8.6196078, "volume": 111331.0}, {"date": "2007-10-30", "close": 8.71538122, "volume": 75549.0}, {"date": "2007-10-31", "close": 9.00270148, "volume": 96639.0}, {"date": "2007-11-01", "close": 9.67311542, "volume": 364283.0}, {"date": "2007-11-02", "close": 8.90692806, "volume": 228028.0}, {"date": "2007-11-05", "close": 8.6196078, "volume": 148844.0}, {"date": "2007-11-06", "close": 8.52383438, "volume": 27163.0}, {"date": "2007-11-07", "close": 8.71538122, "volume": 74650.0}, {"date": "2007-11-08", "close": 8.33228754, "volume": 137334.0}, {"date": "2007-11-09", "close": 8.33228754, "volume": 65332.0}, {"date": "2007-11-12", "close": 7.85342044, "volume": 91544.0}, {"date": "2007-11-13", "close": 8.1407407, "volume": 85850.0}, {"date": "2007-11-14", "close": 8.23651412, "volume": 58011.0}, {"date": "2007-11-15", "close": 8.33228754, "volume": 61560.0}, {"date": "2007-11-16", "close": 7.94919386, "volume": 41462.0}, {"date": "2007-11-19", "close": 7.85342044, "volume": 58765.0}, {"date": "2007-11-20", "close": 7.6618736, "volume": 89225.0}, {"date": "2007-11-21", "close": 7.27877992, "volume": 184597.0}, {"date": "2007-11-22", "close": 7.08723308, "volume": 178738.0}, {"date": "2007-11-23", "close": 6.99145966, "volume": 42446.0}, {"date": "2007-11-26", "close": 7.08723308, "volume": 75975.0}, {"date": "2007-11-27", "close": 6.89568624, "volume": 99000.0}, {"date": "2007-11-28", "close": 6.7041394, "volume": 94109.0}, {"date": "2007-11-29", "close": 6.79991282, "volume": 64440.0}, {"date": "2007-11-30", "close": 6.89568624, "volume": 190894.0}, {"date": "2007-12-03", "close": 7.37455334, "volume": 157968.0}, {"date": "2007-12-04", "close": 7.56610018, "volume": 71319.0}, {"date": "2007-12-05", "close": 7.75764702, "volume": 103476.0}, {"date": "2007-12-06", "close": 8.23651412, "volume": 118946.0}, {"date": "2007-12-07", "close": 8.23651412, "volume": 112875.0}, {"date": "2007-12-10", "close": 7.94919386, "volume": 42630.0}, {"date": "2007-12-11", "close": 8.04496728, "volume": 50155.0}, {"date": "2007-12-12", "close": 7.94919386, "volume": 37739.0}, {"date": "2007-12-13", "close": 7.94919386, "volume": 32118.0}, {"date": "2007-12-14", "close": 7.6618736, "volume": 76731.0}, {"date": "2007-12-17", "close": 6.99145966, "volume": 109858.0}, {"date": "2007-12-18", "close": 6.99145966, "volume": 156550.0}, {"date": "2007-12-19", "close": 7.47032676, "volume": 124742.0}, {"date": "2007-12-20", "close": 7.1830065, "volume": 44339.0}, {"date": "2007-12-21", "close": 6.79991282, "volume": 71754.0}, {"date": "2007-12-24", "close": 7.1830065, "volume": 56919.0}, {"date": "2007-12-27", "close": 7.27877992, "volume": 23878.0}, {"date": "2007-12-28", "close": 7.08723308, "volume": 32388.0}, {"date": "2007-12-31", "close": 7.27877992, "volume": 31420.0}, {"date": "2008-01-02", "close": 7.6618736, "volume": 82793.0}, {"date": "2008-01-03", "close": 7.56610018, "volume": 54532.0}, {"date": "2008-01-04", "close": 7.47032676, "volume": 33462.0}, {"date": "2008-01-07", "close": 7.27877992, "volume": 62594.0}, {"date": "2008-01-08", "close": 7.08723308, "volume": 51498.0}, {"date": "2008-01-09", "close": 7.27877992, "volume": 59925.0}, {"date": "2008-01-10", "close": 7.08723308, "volume": 45438.0}, {"date": "2008-01-11", "close": 6.89568624, "volume": 60991.0}, {"date": "2008-01-14", "close": 6.51259256, "volume": 82131.0}, {"date": "2008-01-15", "close": 6.79991282, "volume": 44907.0}, {"date": "2008-01-16", "close": 6.2252723, "volume": 105840.0}, {"date": "2008-01-17", "close": 5.93795204, "volume": 111795.0}, {"date": "2008-01-18", "close": 5.45908494, "volume": 232018.0}, {"date": "2008-01-21", "close": 4.59712416, "volume": 208069.0}, {"date": "2008-01-22", "close": 3.44784312, "volume": 575715.0}, {"date": "2008-01-23", "close": 4.69289758, "volume": 442963.0}, {"date": "2008-01-24", "close": 5.17176468, "volume": 394090.0}, {"date": "2008-01-25", "close": 5.45908494, "volume": 153674.0}, {"date": "2008-01-29", "close": 5.55485836, "volume": 103655.0}, {"date": "2008-01-30", "close": 5.55485836, "volume": 171728.0}, {"date": "2008-01-31", "close": 5.55485836, "volume": 257069.0}, {"date": "2008-02-01", "close": 5.55485836, "volume": 37956.0}, {"date": "2008-02-04", "close": 5.55485836, "volume": 44513.0}, {"date": "2008-02-05", "close": 5.65063178, "volume": 21806.0}, {"date": "2008-02-06", "close": 5.36331152, "volume": 73103.0}, {"date": "2008-02-07", "close": 5.55485836, "volume": 44847.0}, {"date": "2008-02-08", "close": 5.45908494, "volume": 45675.0}, {"date": "2008-02-11", "close": 5.17176468, "volume": 77627.0}, {"date": "2008-02-12", "close": 5.17176468, "volume": 19970.0}, {"date": "2008-02-13", "close": 5.2675381, "volume": 51276.0}, {"date": "2008-02-14", "close": 5.84217862, "volume": 205617.0}, {"date": "2008-02-15", "close": 6.2252723, "volume": 126796.0}, {"date": "2008-02-18", "close": 5.84217862, "volume": 135588.0}, {"date": "2008-02-19", "close": 6.12949888, "volume": 79849.0}, {"date": "2008-02-20", "close": 6.2252723, "volume": 73827.0}, {"date": "2008-02-21", "close": 5.93795204, "volume": 45467.0}, {"date": "2008-02-22", "close": 6.32104572, "volume": 61831.0}, {"date": "2008-02-25", "close": 6.2252723, "volume": 37957.0}, {"date": "2008-02-26", "close": 6.32104572, "volume": 29378.0}, {"date": "2008-02-27", "close": 6.2252723, "volume": 82417.0}, {"date": "2008-02-28", "close": 6.2252723, "volume": 36112.0}, {"date": "2008-02-29", "close": 6.41681914, "volume": 74498.0}, {"date": "2008-03-03", "close": 6.2252723, "volume": 32064.0}, {"date": "2008-03-04", "close": 6.12949888, "volume": 19541.0}, {"date": "2008-03-05", "close": 5.84217862, "volume": 25473.0}, {"date": "2008-03-06", "close": 5.45908494, "volume": 61834.0}, {"date": "2008-03-07", "close": 5.45908494, "volume": 42221.0}, {"date": "2008-03-10", "close": 5.2675381, "volume": 41157.0}, {"date": "2008-03-11", "close": 5.17176468, "volume": 137695.0}, {"date": "2008-03-12", "close": 5.55485836, "volume": 46297.0}, {"date": "2008-03-13", "close": 5.65063178, "volume": 116497.0}, {"date": "2008-03-14", "close": 5.45908494, "volume": 218967.0}, {"date": "2008-03-17", "close": 5.2675381, "volume": 30385.0}, {"date": "2008-03-18", "close": 5.55485836, "volume": 52430.0}, {"date": "2008-03-19", "close": 5.65063178, "volume": 37493.0}, {"date": "2008-03-20", "close": 6.03372546, "volume": 146558.0}, {"date": "2008-03-25", "close": 5.45908494, "volume": 48375.0}, {"date": "2008-03-26", "close": 5.45908494, "volume": 25264.0}, {"date": "2008-03-27", "close": 5.45908494, "volume": 45591.0}, {"date": "2008-03-28", "close": 4.98021784, "volume": 299439.0}, {"date": "2008-03-31", "close": 4.88444442, "volume": 129429.0}, {"date": "2008-04-01", "close": 4.69289758, "volume": 119124.0}, {"date": "2008-04-02", "close": 4.40557732, "volume": 107425.0}, {"date": "2008-04-03", "close": 4.59712416, "volume": 71349.0}, {"date": "2008-04-04", "close": 4.88444442, "volume": 87894.0}, {"date": "2008-04-07", "close": 4.88444442, "volume": 31781.0}, {"date": "2008-04-08", "close": 4.788671, "volume": 43201.0}, {"date": "2008-04-09", "close": 4.69289758, "volume": 35698.0}, {"date": "2008-04-10", "close": 4.40557732, "volume": 64622.0}, {"date": "2008-04-11", "close": 3.92671022, "volume": 144163.0}, {"date": "2008-04-14", "close": 4.21403048, "volume": 57628.0}, {"date": "2008-04-15", "close": 4.21403048, "volume": 96858.0}, {"date": "2008-04-16", "close": 4.3098039, "volume": 84614.0}, {"date": "2008-04-17", "close": 4.50135074, "volume": 91365.0}, {"date": "2008-04-18", "close": 4.59712416, "volume": 69460.0}, {"date": "2008-04-21", "close": 4.69289758, "volume": 43852.0}, {"date": "2008-04-22", "close": 4.59712416, "volume": 41887.0}, {"date": "2008-04-23", "close": 4.69289758, "volume": 71187.0}, {"date": "2008-04-24", "close": 4.50135074, "volume": 20023.0}, {"date": "2008-04-28", "close": 4.40557732, "volume": 69157.0}, {"date": "2008-04-29", "close": 4.21403048, "volume": 17081.0}, {"date": "2008-04-30", "close": 4.11825706, "volume": 78459.0}, {"date": "2008-05-01", "close": 4.3098039, "volume": 46743.0}, {"date": "2008-05-02", "close": 4.21403048, "volume": 17360.0}, {"date": "2008-05-05", "close": 4.11825706, "volume": 52976.0}, {"date": "2008-05-06", "close": 3.8309368, "volume": 133577.0}, {"date": "2008-05-07", "close": 4.21403048, "volume": 130149.0}, {"date": "2008-05-08", "close": 4.21403048, "volume": 75369.0}, {"date": "2008-05-09", "close": 4.40557732, "volume": 434961.0}, {"date": "2008-05-12", "close": 4.59712416, "volume": 162655.0}, {"date": "2008-05-13", "close": 4.98021784, "volume": 202933.0}, {"date": "2008-05-14", "close": 4.59712416, "volume": 109283.0}, {"date": "2008-05-15", "close": 4.788671, "volume": 66427.0}, {"date": "2008-05-16", "close": 4.69289758, "volume": 52722.0}, {"date": "2008-05-19", "close": 5.65063178, "volume": 752463.0}, {"date": "2008-05-20", "close": 6.03372546, "volume": 166487.0}, {"date": "2008-05-21", "close": 5.7464052, "volume": 140746.0}, {"date": "2008-05-22", "close": 5.65063178, "volume": 112563.0}, {"date": "2008-05-23", "close": 6.03372546, "volume": 132167.0}, {"date": "2008-05-26", "close": 6.99145966, "volume": 598358.0}, {"date": "2008-05-27", "close": 6.41681914, "volume": 208922.0}, {"date": "2008-05-28", "close": 6.12949888, "volume": 133508.0}, {"date": "2008-05-29", "close": 6.60836598, "volume": 82014.0}, {"date": "2008-05-30", "close": 6.2252723, "volume": 47755.0}, {"date": "2008-06-02", "close": 5.93795204, "volume": 90897.0}, {"date": "2008-06-03", "close": 5.93795204, "volume": 80898.0}, {"date": "2008-06-04", "close": 5.55485836, "volume": 47122.0}, {"date": "2008-06-05", "close": 5.7464052, "volume": 71157.0}, {"date": "2008-06-06", "close": 6.41681914, "volume": 124488.0}, {"date": "2008-06-10", "close": 5.84217862, "volume": 73206.0}, {"date": "2008-06-11", "close": 5.45908494, "volume": 117925.0}, {"date": "2008-06-12", "close": 5.17176468, "volume": 147703.0}, {"date": "2008-06-13", "close": 5.65063178, "volume": 223675.0}, {"date": "2008-06-16", "close": 5.36331152, "volume": 70569.0}, {"date": "2008-06-17", "close": 5.36331152, "volume": 51680.0}, {"date": "2008-06-18", "close": 5.17176468, "volume": 40871.0}, {"date": "2008-06-19", "close": 5.36331152, "volume": 44772.0}, {"date": "2008-06-20", "close": 5.2675381, "volume": 77241.0}, {"date": "2008-06-23", "close": 5.07599126, "volume": 40420.0}, {"date": "2008-06-24", "close": 4.788671, "volume": 116483.0}, {"date": "2008-06-25", "close": 4.788671, "volume": 73186.0}, {"date": "2008-06-26", "close": 4.788671, "volume": 88915.0}, {"date": "2008-06-27", "close": 5.17176468, "volume": 79303.0}, {"date": "2008-06-30", "close": 4.88444442, "volume": 134783.0}, {"date": "2008-07-01", "close": 4.98021784, "volume": 73940.0}, {"date": "2008-07-02", "close": 4.88444442, "volume": 35656.0}, {"date": "2008-07-03", "close": 4.69289758, "volume": 98276.0}, {"date": "2008-07-04", "close": 4.40557732, "volume": 64053.0}, {"date": "2008-07-07", "close": 4.788671, "volume": 46709.0}, {"date": "2008-07-08", "close": 4.69289758, "volume": 28441.0}, {"date": "2008-07-09", "close": 4.59712416, "volume": 31735.0}, {"date": "2008-07-10", "close": 4.40557732, "volume": 64607.0}, {"date": "2008-07-11", "close": 4.50135074, "volume": 28983.0}, {"date": "2008-07-14", "close": 4.50135074, "volume": 48358.0}, {"date": "2008-07-15", "close": 4.3098039, "volume": 58842.0}, {"date": "2008-07-16", "close": 4.3098039, "volume": 45264.0}, {"date": "2008-07-17", "close": 4.3098039, "volume": 52269.0}, {"date": "2008-07-18", "close": 4.3098039, "volume": 42237.0}, {"date": "2008-07-21", "close": 4.3098039, "volume": 37712.0}, {"date": "2008-07-22", "close": 4.3098039, "volume": 30585.0}, {"date": "2008-07-23", "close": 4.69289758, "volume": 94043.0}, {"date": "2008-07-24", "close": 4.50135074, "volume": 10821.0}, {"date": "2008-07-25", "close": 4.59712416, "volume": 23551.0}, {"date": "2008-07-28", "close": 4.3098039, "volume": 25008.0}, {"date": "2008-07-29", "close": 4.21403048, "volume": 42783.0}, {"date": "2008-07-30", "close": 4.21403048, "volume": 24828.0}, {"date": "2008-07-31", "close": 4.59712416, "volume": 103210.0}, {"date": "2008-08-01", "close": 4.59712416, "volume": 62202.0}, {"date": "2008-08-04", "close": 4.50135074, "volume": 13553.0}, {"date": "2008-08-05", "close": 4.50135074, "volume": 33812.0}, {"date": "2008-08-06", "close": 4.21403048, "volume": 106674.0}, {"date": "2008-08-07", "close": 4.3098039, "volume": 13351.0}, {"date": "2008-08-08", "close": 4.21403048, "volume": 16772.0}, {"date": "2008-08-11", "close": 4.40557732, "volume": 88314.0}, {"date": "2008-08-12", "close": 4.21403048, "volume": 31069.0}, {"date": "2008-08-13", "close": 4.11825706, "volume": 23974.0}, {"date": "2008-08-14", "close": 4.40557732, "volume": 37311.0}, {"date": "2008-08-15", "close": 4.50135074, "volume": 33193.0}, {"date": "2008-08-18", "close": 4.50135074, "volume": 44298.0}, {"date": "2008-08-19", "close": 4.59712416, "volume": 65802.0}, {"date": "2008-08-20", "close": 4.69289758, "volume": 34924.0}, {"date": "2008-08-21", "close": 4.59712416, "volume": 32464.0}, {"date": "2008-08-22", "close": 4.88444442, "volume": 63897.0}, {"date": "2008-08-25", "close": 4.88444442, "volume": 20632.0}, {"date": "2008-08-26", "close": 4.88444442, "volume": 55679.0}, {"date": "2008-08-27", "close": 4.788671, "volume": 57996.0}, {"date": "2008-08-28", "close": 4.788671, "volume": 16202.0}, {"date": "2008-08-29", "close": 4.788671, "volume": 39938.0}, {"date": "2008-09-01", "close": 4.788671, "volume": 17136.0}, {"date": "2008-09-02", "close": 5.2675381, "volume": 137317.0}, {"date": "2008-09-03", "close": 4.88444442, "volume": 54654.0}, {"date": "2008-09-04", "close": 4.88444442, "volume": 62046.0}, {"date": "2008-09-05", "close": 4.59712416, "volume": 64299.0}, {"date": "2008-09-08", "close": 4.788671, "volume": 37145.0}, {"date": "2008-09-09", "close": 4.788671, "volume": 12023.0}, {"date": "2008-09-10", "close": 4.59712416, "volume": 69619.0}, {"date": "2008-09-11", "close": 4.50135074, "volume": 123438.0}, {"date": "2008-09-12", "close": 4.59712416, "volume": 47724.0}, {"date": "2008-09-15", "close": 4.50135074, "volume": 30004.0}, {"date": "2008-09-16", "close": 4.40557732, "volume": 59689.0}, {"date": "2008-09-17", "close": 4.3098039, "volume": 109196.0}, {"date": "2008-09-18", "close": 4.98021784, "volume": 2458750.0}, {"date": "2008-09-19", "close": 4.788671, "volume": 250336.0}, {"date": "2008-09-22", "close": 4.788671, "volume": 64873.0}, {"date": "2008-09-23", "close": 4.88444442, "volume": 48756.0}, {"date": "2008-09-24", "close": 4.59712416, "volume": 33275.0}, {"date": "2008-09-25", "close": 4.50135074, "volume": 74123.0}, {"date": "2008-09-26", "close": 4.59712416, "volume": 54312.0}, {"date": "2008-09-29", "close": 4.50135074, "volume": 12414.0}, {"date": "2008-09-30", "close": 4.21403048, "volume": 138308.0}, {"date": "2008-10-01", "close": 4.11825706, "volume": 67929.0}, {"date": "2008-10-02", "close": 4.11825706, "volume": 23129.0}, {"date": "2008-10-03", "close": 4.02248364, "volume": 79094.0}, {"date": "2008-10-06", "close": 3.3520697, "volume": 66479.0}, {"date": "2008-10-07", "close": 3.3520697, "volume": 160499.0}, {"date": "2008-10-08", "close": 3.06474944, "volume": 56105.0}, {"date": "2008-10-09", "close": 2.8732026, "volume": 108326.0}, {"date": "2008-10-10", "close": 2.20278866, "volume": 240681.0}, {"date": "2008-10-13", "close": 2.8732026, "volume": 100623.0}, {"date": "2008-10-14", "close": 3.16052286, "volume": 95068.0}, {"date": "2008-10-15", "close": 3.25629628, "volume": 41107.0}, {"date": "2008-10-16", "close": 2.8732026, "volume": 70199.0}, {"date": "2008-10-17", "close": 2.49010892, "volume": 95177.0}, {"date": "2008-10-20", "close": 2.49010892, "volume": 84433.0}, {"date": "2008-10-21", "close": 2.77742918, "volume": 86101.0}, {"date": "2008-10-22", "close": 2.68165576, "volume": 38799.0}, {"date": "2008-10-23", "close": 2.49010892, "volume": 160310.0}, {"date": "2008-10-24", "close": 2.58588234, "volume": 50267.0}, {"date": "2008-10-27", "close": 2.49010892, "volume": 34023.0}, {"date": "2008-10-28", "close": 2.49010892, "volume": 30535.0}, {"date": "2008-10-29", "close": 2.77742918, "volume": 32472.0}, {"date": "2008-10-30", "close": 2.49010892, "volume": 78920.0}, {"date": "2008-10-31", "close": 2.49010892, "volume": 26611.0}, {"date": "2008-11-03", "close": 2.77742918, "volume": 22109.0}, {"date": "2008-11-04", "close": 2.77742918, "volume": 17768.0}, {"date": "2008-11-05", "close": 3.06474944, "volume": 97666.0}, {"date": "2008-11-06", "close": 2.8732026, "volume": 16471.0}, {"date": "2008-11-07", "close": 2.8732026, "volume": 65135.0}, {"date": "2008-11-10", "close": 2.8732026, "volume": 36029.0}, {"date": "2008-11-11", "close": 2.77742918, "volume": 15485.0}, {"date": "2008-11-12", "close": 2.58588234, "volume": 24871.0}, {"date": "2008-11-13", "close": 2.58588234, "volume": 124534.0}, {"date": "2008-11-14", "close": 2.58588234, "volume": 53956.0}, {"date": "2008-11-17", "close": 2.68165576, "volume": 30551.0}, {"date": "2008-11-18", "close": 2.58588234, "volume": 17433.0}, {"date": "2008-11-19", "close": 2.49010892, "volume": 34425.0}, {"date": "2008-11-20", "close": 2.01124182, "volume": 98051.0}, {"date": "2008-11-21", "close": 1.9154684, "volume": 96776.0}, {"date": "2008-11-24", "close": 2.01124182, "volume": 23942.0}, {"date": "2008-11-25", "close": 2.10701524, "volume": 18019.0}, {"date": "2008-11-26", "close": 2.29856208, "volume": 5684.0}, {"date": "2008-11-27", "close": 2.20278866, "volume": 25712.0}, {"date": "2008-11-28", "close": 2.01124182, "volume": 422107.0}, {"date": "2008-12-01", "close": 2.01124182, "volume": 50925.0}, {"date": "2008-12-02", "close": 2.20278866, "volume": 65366.0}, {"date": "2008-12-03", "close": 2.20278866, "volume": 102078.0}, {"date": "2008-12-04", "close": 2.20278866, "volume": 23924.0}, {"date": "2008-12-05", "close": 2.10701524, "volume": 140437.0}, {"date": "2008-12-08", "close": 2.01124182, "volume": 151515.0}, {"date": "2008-12-09", "close": 2.01124182, "volume": 34690.0}, {"date": "2008-12-10", "close": 2.01124182, "volume": 22445.0}, {"date": "2008-12-11", "close": 2.01124182, "volume": 14677.0}, {"date": "2008-12-12", "close": 2.10701524, "volume": 49267.0}, {"date": "2008-12-15", "close": 2.29856208, "volume": 54495.0}, {"date": "2008-12-16", "close": 2.10701524, "volume": 78865.0}, {"date": "2008-12-17", "close": 2.20278866, "volume": 24882.0}, {"date": "2008-12-18", "close": 2.20278866, "volume": 28558.0}, {"date": "2008-12-19", "close": 2.20278866, "volume": 8839.0}, {"date": "2008-12-22", "close": 2.10701524, "volume": 508.0}, {"date": "2008-12-23", "close": 2.10701524, "volume": 47915.0}, {"date": "2008-12-24", "close": 2.10701524, "volume": 9003.0}, {"date": "2008-12-29", "close": 2.10701524, "volume": 17061.0}, {"date": "2008-12-30", "close": 2.10701524, "volume": 4789.0}, {"date": "2008-12-31", "close": 2.20278866, "volume": 9962.0}, {"date": "2009-01-02", "close": 2.77742918, "volume": 233288.0}, {"date": "2009-01-05", "close": 2.68165576, "volume": 133132.0}, {"date": "2009-01-06", "close": 2.8732026, "volume": 44704.0}, {"date": "2009-01-07", "close": 3.44784312, "volume": 394488.0}, {"date": "2009-01-08", "close": 3.16052286, "volume": 80089.0}, {"date": "2009-01-09", "close": 2.96897602, "volume": 60297.0}, {"date": "2009-01-12", "close": 2.8732026, "volume": 23217.0}, {"date": "2009-01-13", "close": 2.96897602, "volume": 36560.0}, {"date": "2009-01-14", "close": 3.06474944, "volume": 29583.0}, {"date": "2009-01-15", "close": 2.8732026, "volume": 47972.0}, {"date": "2009-01-16", "close": 2.8732026, "volume": 24069.0}, {"date": "2009-01-19", "close": 2.68165576, "volume": 53577.0}, {"date": "2009-01-20", "close": 2.68165576, "volume": 15556.0}, {"date": "2009-01-21", "close": 2.8732026, "volume": 19856.0}, {"date": "2009-01-22", "close": 2.68165576, "volume": 14610.0}, {"date": "2009-01-23", "close": 2.49010892, "volume": 33856.0}, {"date": "2009-01-27", "close": 2.49010892, "volume": 38989.0}, {"date": "2009-01-28", "close": 2.68165576, "volume": 10728.0}, {"date": "2009-01-29", "close": 2.3943355, "volume": 14124.0}, {"date": "2009-01-30", "close": 2.49010892, "volume": 15142.0}, {"date": "2009-02-02", "close": 2.58588234, "volume": 6492.0}, {"date": "2009-02-03", "close": 2.68165576, "volume": 11084.0}, {"date": "2009-02-04", "close": 2.49010892, "volume": 2088.0}, {"date": "2009-02-05", "close": 2.49010892, "volume": 7741.0}, {"date": "2009-02-06", "close": 2.49010892, "volume": 4620.0}, {"date": "2009-02-09", "close": 2.49010892, "volume": 11805.0}, {"date": "2009-02-10", "close": 2.68165576, "volume": 17858.0}, {"date": "2009-02-11", "close": 2.58588234, "volume": 2777.0}, {"date": "2009-02-12", "close": 2.58588234, "volume": 10321.0}, {"date": "2009-02-13", "close": 2.68165576, "volume": 15888.0}, {"date": "2009-02-16", "close": 2.58588234, "volume": 10903.0}, {"date": "2009-02-17", "close": 2.3943355, "volume": 202052.0}, {"date": "2009-02-18", "close": 2.3943355, "volume": 53313.0}, {"date": "2009-02-19", "close": 2.29856208, "volume": 22188.0}, {"date": "2009-02-20", "close": 2.29856208, "volume": 26532.0}, {"date": "2009-02-23", "close": 2.29856208, "volume": 30793.0}, {"date": "2009-02-24", "close": 2.49010892, "volume": 28119.0}, {"date": "2009-02-25", "close": 2.3943355, "volume": 15149.0}, {"date": "2009-02-26", "close": 2.3943355, "volume": 6342.0}, {"date": "2009-02-27", "close": 2.3943355, "volume": 9943.0}, {"date": "2009-03-02", "close": 2.29856208, "volume": 22750.0}, {"date": "2009-03-03", "close": 2.20278866, "volume": 119611.0}, {"date": "2009-03-04", "close": 2.10701524, "volume": 13483.0}, {"date": "2009-03-05", "close": 2.10701524, "volume": 32705.0}, {"date": "2009-03-06", "close": 2.10701524, "volume": 11736.0}, {"date": "2009-03-09", "close": 2.10701524, "volume": 28135.0}, {"date": "2009-03-10", "close": 2.01124182, "volume": 11326.0}, {"date": "2009-03-11", "close": 2.3943355, "volume": 98970.0}, {"date": "2009-03-12", "close": 2.3943355, "volume": 12255.0}, {"date": "2009-03-13", "close": 2.29856208, "volume": 12292.0}, {"date": "2009-03-16", "close": 2.29856208, "volume": 40946.0}, {"date": "2009-03-17", "close": 2.29856208, "volume": 26266.0}, {"date": "2009-03-18", "close": 2.68165576, "volume": 78718.0}, {"date": "2009-03-19", "close": 2.58588234, "volume": 44159.0}, {"date": "2009-03-20", "close": 2.29856208, "volume": 60298.0}, {"date": "2009-03-23", "close": 2.3943355, "volume": 26114.0}, {"date": "2009-03-24", "close": 2.3943355, "volume": 16586.0}, {"date": "2009-03-25", "close": 2.96897602, "volume": 178831.0}, {"date": "2009-03-26", "close": 2.8732026, "volume": 112170.0}, {"date": "2009-03-27", "close": 2.77742918, "volume": 84965.0}, {"date": "2009-03-30", "close": 2.77742918, "volume": 35006.0}, {"date": "2009-03-31", "close": 2.68165576, "volume": 75611.0}, {"date": "2009-04-01", "close": 2.68165576, "volume": 32726.0}, {"date": "2009-04-02", "close": 2.68165576, "volume": 59702.0}, {"date": "2009-04-03", "close": 2.77742918, "volume": 134243.0}, {"date": "2009-04-06", "close": 3.25629628, "volume": 254654.0}, {"date": "2009-04-07", "close": 3.16052286, "volume": 121994.0}, {"date": "2009-04-08", "close": 2.8732026, "volume": 69947.0}, {"date": "2009-04-09", "close": 2.96897602, "volume": 18023.0}, {"date": "2009-04-14", "close": 3.06474944, "volume": 25370.0}, {"date": "2009-04-15", "close": 3.06474944, "volume": 19910.0}, {"date": "2009-04-16", "close": 3.06474944, "volume": 38401.0}, {"date": "2009-04-17", "close": 2.8732026, "volume": 28330.0}, {"date": "2009-04-20", "close": 2.96897602, "volume": 30196.0}, {"date": "2009-04-21", "close": 2.8732026, "volume": 46020.0}, {"date": "2009-04-22", "close": 2.96897602, "volume": 29765.0}, {"date": "2009-04-23", "close": 5.36331152, "volume": 2578157.0}, {"date": "2009-04-24", "close": 4.788671, "volume": 704956.0}, {"date": "2009-04-27", "close": 5.36331152, "volume": 459371.0}, {"date": "2009-04-28", "close": 5.2675381, "volume": 741975.0}, {"date": "2009-04-29", "close": 5.17176468, "volume": 133323.0}, {"date": "2009-04-30", "close": 5.36331152, "volume": 110298.0}, {"date": "2009-05-01", "close": 5.2675381, "volume": 61802.0}, {"date": "2009-05-04", "close": 5.36331152, "volume": 105984.0}, {"date": "2009-05-05", "close": 5.36331152, "volume": 121195.0}, {"date": "2009-05-06", "close": 5.2675381, "volume": 97120.0}, {"date": "2009-05-07", "close": 5.36331152, "volume": 47847.0}, {"date": "2009-05-08", "close": 5.07599126, "volume": 137107.0}, {"date": "2009-05-11", "close": 5.07599126, "volume": 49575.0}, {"date": "2009-05-12", "close": 5.17176468, "volume": 56098.0}, {"date": "2009-05-13", "close": 5.65063178, "volume": 257844.0}, {"date": "2009-05-14", "close": 5.36331152, "volume": 171512.0}, {"date": "2009-05-15", "close": 5.36331152, "volume": 41766.0}, {"date": "2009-05-18", "close": 5.55485836, "volume": 119952.0}, {"date": "2009-05-19", "close": 6.51259256, "volume": 933307.0}, {"date": "2009-05-20", "close": 6.12949888, "volume": 134350.0}, {"date": "2009-05-21", "close": 6.12949888, "volume": 277291.0}, {"date": "2009-05-22", "close": 6.2252723, "volume": 80296.0}, {"date": "2009-05-25", "close": 6.03372546, "volume": 79002.0}, {"date": "2009-05-26", "close": 6.12949888, "volume": 119824.0}, {"date": "2009-05-27", "close": 6.12949888, "volume": 31807.0}, {"date": "2009-05-28", "close": 6.12949888, "volume": 55776.0}, {"date": "2009-05-29", "close": 7.27877992, "volume": 437879.0}, {"date": "2009-06-01", "close": 7.56610018, "volume": 228622.0}, {"date": "2009-06-02", "close": 7.6618736, "volume": 144059.0}, {"date": "2009-06-03", "close": 7.85342044, "volume": 115863.0}, {"date": "2009-06-04", "close": 7.75764702, "volume": 68690.0}, {"date": "2009-06-05", "close": 7.37455334, "volume": 169336.0}, {"date": "2009-06-09", "close": 7.47032676, "volume": 182053.0}, {"date": "2009-06-10", "close": 7.47032676, "volume": 67150.0}, {"date": "2009-06-11", "close": 8.23651412, "volume": 293227.0}, {"date": "2009-06-12", "close": 8.42806096, "volume": 270927.0}, {"date": "2009-06-15", "close": 8.33228754, "volume": 96870.0}, {"date": "2009-06-16", "close": 7.94919386, "volume": 120427.0}, {"date": "2009-06-17", "close": 7.6618736, "volume": 105861.0}, {"date": "2009-06-18", "close": 7.75764702, "volume": 79296.0}, {"date": "2009-06-19", "close": 7.75764702, "volume": 35154.0}, {"date": "2009-06-22", "close": 7.56610018, "volume": 36643.0}, {"date": "2009-06-23", "close": 6.79991282, "volume": 192138.0}, {"date": "2009-06-24", "close": 6.32104572, "volume": 112576.0}, {"date": "2009-06-25", "close": 6.60836598, "volume": 73552.0}, {"date": "2009-06-26", "close": 6.79991282, "volume": 74930.0}, {"date": "2009-06-29", "close": 6.51259256, "volume": 46593.0}, {"date": "2009-06-30", "close": 6.41681914, "volume": 46162.0}, {"date": "2009-07-01", "close": 6.41681914, "volume": 32744.0}, {"date": "2009-07-02", "close": 6.41681914, "volume": 75128.0}, {"date": "2009-07-03", "close": 6.2252723, "volume": 34151.0}, {"date": "2009-07-06", "close": 5.84217862, "volume": 68311.0}, {"date": "2009-07-07", "close": 6.2252723, "volume": 46691.0}, {"date": "2009-07-08", "close": 6.12949888, "volume": 27462.0}, {"date": "2009-07-09", "close": 6.03372546, "volume": 10517.0}, {"date": "2009-07-10", "close": 5.7464052, "volume": 38456.0}, {"date": "2009-07-13", "close": 5.65063178, "volume": 30793.0}, {"date": "2009-07-14", "close": 5.93795204, "volume": 25030.0}, {"date": "2009-07-15", "close": 5.7464052, "volume": 48541.0}, {"date": "2009-07-16", "close": 6.32104572, "volume": 62204.0}, {"date": "2009-07-17", "close": 6.41681914, "volume": 66980.0}, {"date": "2009-07-20", "close": 6.99145966, "volume": 76873.0}, {"date": "2009-07-21", "close": 7.1830065, "volume": 107207.0}, {"date": "2009-07-22", "close": 7.27877992, "volume": 76197.0}, {"date": "2009-07-23", "close": 7.08723308, "volume": 63530.0}, {"date": "2009-07-24", "close": 6.99145966, "volume": 43651.0}, {"date": "2009-07-27", "close": 6.60836598, "volume": 80229.0}, {"date": "2009-07-28", "close": 6.51259256, "volume": 52113.0}, {"date": "2009-07-29", "close": 6.32104572, "volume": 21784.0}, {"date": "2009-07-30", "close": 6.60836598, "volume": 35126.0}, {"date": "2009-07-31", "close": 6.60836598, "volume": 33421.0}, {"date": "2009-08-03", "close": 6.51259256, "volume": 45996.0}, {"date": "2009-08-04", "close": 6.41681914, "volume": 64633.0}, {"date": "2009-08-05", "close": 6.32104572, "volume": 18545.0}, {"date": "2009-08-06", "close": 6.2252723, "volume": 54333.0}, {"date": "2009-08-07", "close": 6.12949888, "volume": 51637.0}, {"date": "2009-08-10", "close": 6.03372546, "volume": 151428.0}, {"date": "2009-08-11", "close": 5.84217862, "volume": 111935.0}, {"date": "2009-08-12", "close": 5.84217862, "volume": 46192.0}, {"date": "2009-08-13", "close": 6.03372546, "volume": 53973.0}, {"date": "2009-08-14", "close": 6.2252723, "volume": 80819.0}, {"date": "2009-08-17", "close": 6.2252723, "volume": 38659.0}, {"date": "2009-08-18", "close": 6.03372546, "volume": 39719.0}, {"date": "2009-08-19", "close": 5.84217862, "volume": 59730.0}, {"date": "2009-08-20", "close": 5.84217862, "volume": 43700.0}, {"date": "2009-08-21", "close": 5.84217862, "volume": 79526.0}, {"date": "2009-08-24", "close": 5.65063178, "volume": 75257.0}, {"date": "2009-08-25", "close": 5.65063178, "volume": 27870.0}, {"date": "2009-08-26", "close": 6.03372546, "volume": 59641.0}, {"date": "2009-08-27", "close": 5.84217862, "volume": 20711.0}, {"date": "2009-08-28", "close": 5.65063178, "volume": 29027.0}, {"date": "2009-08-31", "close": 5.55485836, "volume": 42921.0}, {"date": "2009-09-01", "close": 5.45908494, "volume": 104727.0}, {"date": "2009-09-02", "close": 5.45908494, "volume": 65622.0}, {"date": "2009-09-03", "close": 5.84217862, "volume": 89339.0}, {"date": "2009-09-04", "close": 5.55485836, "volume": 36679.0}, {"date": "2009-09-07", "close": 5.65063178, "volume": 35757.0}, {"date": "2009-09-08", "close": 5.93795204, "volume": 71729.0}, {"date": "2009-09-09", "close": 6.99145966, "volume": 496746.0}, {"date": "2009-09-10", "close": 7.1830065, "volume": 610750.0}, {"date": "2009-09-11", "close": 6.89568624, "volume": 92109.0}, {"date": "2009-09-14", "close": 6.89568624, "volume": 148379.0}, {"date": "2009-09-15", "close": 7.1830065, "volume": 138744.0}, {"date": "2009-09-16", "close": 7.08723308, "volume": 80312.0}, {"date": "2009-09-17", "close": 7.08723308, "volume": 91450.0}, {"date": "2009-09-18", "close": 7.56610018, "volume": 328690.0}, {"date": "2009-09-21", "close": 7.47032676, "volume": 199929.0}, {"date": "2009-09-22", "close": 7.1830065, "volume": 133764.0}, {"date": "2009-09-23", "close": 7.1830065, "volume": 76155.0}, {"date": "2009-09-24", "close": 6.99145966, "volume": 84273.0}, {"date": "2009-09-25", "close": 6.7041394, "volume": 146852.0}, {"date": "2009-09-28", "close": 6.60836598, "volume": 39597.0}, {"date": "2009-09-29", "close": 6.7041394, "volume": 98841.0}, {"date": "2009-09-30", "close": 6.32104572, "volume": 186121.0}, {"date": "2009-10-01", "close": 6.32104572, "volume": 49204.0}, {"date": "2009-10-02", "close": 6.32104572, "volume": 145304.0}, {"date": "2009-10-05", "close": 6.32104572, "volume": 30525.0}, {"date": "2009-10-06", "close": 6.60836598, "volume": 66703.0}, {"date": "2009-10-07", "close": 7.08723308, "volume": 120157.0}, {"date": "2009-10-08", "close": 6.99145966, "volume": 28381.0}, {"date": "2009-10-09", "close": 7.08723308, "volume": 101248.0}, {"date": "2009-10-12", "close": 6.99145966, "volume": 23210.0}, {"date": "2009-10-13", "close": 6.79991282, "volume": 43604.0}, {"date": "2009-10-14", "close": 7.08723308, "volume": 38871.0}, {"date": "2009-10-15", "close": 7.08723308, "volume": 26290.0}, {"date": "2009-10-16", "close": 6.99145966, "volume": 138607.0}, {"date": "2009-10-19", "close": 6.89568624, "volume": 52321.0}, {"date": "2009-10-20", "close": 7.08723308, "volume": 63163.0}, {"date": "2009-10-21", "close": 7.1830065, "volume": 533780.0}, {"date": "2009-10-22", "close": 7.1830065, "volume": 176003.0}, {"date": "2009-10-23", "close": 7.08723308, "volume": 189450.0}, {"date": "2009-10-26", "close": 7.1830065, "volume": 210658.0}, {"date": "2009-10-27", "close": 6.89568624, "volume": 71264.0}, {"date": "2009-10-28", "close": 6.51259256, "volume": 85896.0}, {"date": "2009-10-29", "close": 6.32104572, "volume": 116884.0}, {"date": "2009-10-30", "close": 6.89568624, "volume": 166651.0}, {"date": "2009-11-02", "close": 6.79991282, "volume": 197279.0}, {"date": "2009-11-03", "close": 6.99145966, "volume": 91051.0}, {"date": "2009-11-04", "close": 7.08723308, "volume": 96294.0}, {"date": "2009-11-05", "close": 7.08723308, "volume": 191128.0}, {"date": "2009-11-06", "close": 7.6618736, "volume": 276151.0}, {"date": "2009-11-09", "close": 7.37455334, "volume": 64454.0}, {"date": "2009-11-10", "close": 7.37455334, "volume": 67678.0}, {"date": "2009-11-11", "close": 7.27877992, "volume": 112968.0}, {"date": "2009-11-12", "close": 6.99145966, "volume": 76561.0}, {"date": "2009-11-13", "close": 6.89568624, "volume": 46750.0}, {"date": "2009-11-16", "close": 6.89568624, "volume": 88703.0}, {"date": "2009-11-17", "close": 7.08723308, "volume": 82734.0}, {"date": "2009-11-18", "close": 6.99145966, "volume": 64698.0}, {"date": "2009-11-19", "close": 6.79991282, "volume": 39654.0}, {"date": "2009-11-20", "close": 6.99145966, "volume": 18155.0}, {"date": "2009-11-23", "close": 6.79991282, "volume": 50820.0}, {"date": "2009-11-24", "close": 6.60836598, "volume": 34293.0}, {"date": "2009-11-25", "close": 6.7041394, "volume": 65610.0}, {"date": "2009-11-26", "close": 6.51259256, "volume": 49039.0}, {"date": "2009-11-27", "close": 6.51259256, "volume": 93824.0}, {"date": "2009-11-30", "close": 6.32104572, "volume": 83030.0}, {"date": "2009-12-01", "close": 6.41681914, "volume": 36079.0}, {"date": "2009-12-02", "close": 6.60836598, "volume": 43602.0}, {"date": "2009-12-03", "close": 6.89568624, "volume": 69724.0}, {"date": "2009-12-04", "close": 6.7041394, "volume": 21494.0}, {"date": "2009-12-07", "close": 6.7041394, "volume": 16137.0}, {"date": "2009-12-08", "close": 6.41681914, "volume": 39298.0}, {"date": "2009-12-09", "close": 6.41681914, "volume": 54855.0}, {"date": "2009-12-10", "close": 6.41681914, "volume": 13303.0}, {"date": "2009-12-11", "close": 6.32104572, "volume": 69022.0}, {"date": "2009-12-14", "close": 6.32104572, "volume": 37253.0}, {"date": "2009-12-15", "close": 6.12949888, "volume": 43488.0}, {"date": "2009-12-16", "close": 5.93795204, "volume": 49711.0}, {"date": "2009-12-17", "close": 5.93795204, "volume": 21085.0}, {"date": "2009-12-18", "close": 5.84217862, "volume": 30472.0}, {"date": "2009-12-21", "close": 5.7464052, "volume": 41693.0}, {"date": "2009-12-22", "close": 5.65063178, "volume": 23066.0}, {"date": "2009-12-23", "close": 5.7464052, "volume": 30155.0}, {"date": "2009-12-24", "close": 5.84217862, "volume": 21052.0}, {"date": "2009-12-29", "close": 6.12949888, "volume": 14083.0}, {"date": "2009-12-30", "close": 5.93795204, "volume": 11564.0}, {"date": "2009-12-31", "close": 5.93795204, "volume": 12730.0}, {"date": "2010-01-04", "close": 6.2252723, "volume": 31999.0}, {"date": "2010-01-05", "close": 6.12949888, "volume": 41163.0}, {"date": "2010-01-06", "close": 6.12949888, "volume": 41221.0}, {"date": "2010-01-07", "close": 6.2252723, "volume": 28815.0}, {"date": "2010-01-08", "close": 6.12949888, "volume": 52330.0}, {"date": "2010-01-11", "close": 6.2252723, "volume": 47981.0}, {"date": "2010-01-12", "close": 6.32104572, "volume": 56900.0}, {"date": "2010-01-13", "close": 6.03372546, "volume": 77591.0}, {"date": "2010-01-14", "close": 6.03372546, "volume": 28897.0}, {"date": "2010-01-15", "close": 6.12949888, "volume": 31846.0}, {"date": "2010-01-18", "close": 5.93795204, "volume": 50998.0}, {"date": "2010-01-19", "close": 6.12949888, "volume": 87037.0}, {"date": "2010-01-20", "close": 5.84217862, "volume": 51473.0}, {"date": "2010-01-21", "close": 5.65063178, "volume": 64915.0}, {"date": "2010-01-22", "close": 5.55485836, "volume": 48044.0}, {"date": "2010-01-25", "close": 5.55485836, "volume": 20723.0}, {"date": "2010-01-27", "close": 5.36331152, "volume": 44402.0}, {"date": "2010-01-28", "close": 5.07599126, "volume": 48142.0}, {"date": "2010-01-29", "close": 4.88444442, "volume": 39976.0}, {"date": "2010-02-01", "close": 4.69289758, "volume": 61492.0}, {"date": "2010-02-02", "close": 4.98021784, "volume": 32488.0}, {"date": "2010-02-03", "close": 5.17176468, "volume": 43168.0}, {"date": "2010-02-04", "close": 5.07599126, "volume": 14281.0}, {"date": "2010-02-05", "close": 4.59712416, "volume": 52114.0}, {"date": "2010-02-08", "close": 4.40557732, "volume": 16624.0}, {"date": "2010-02-09", "close": 4.40557732, "volume": 33132.0}, {"date": "2010-02-10", "close": 4.40557732, "volume": 74726.0}, {"date": "2010-02-11", "close": 4.59712416, "volume": 48975.0}, {"date": "2010-02-12", "close": 4.59712416, "volume": 42668.0}, {"date": "2010-02-15", "close": 4.50135074, "volume": 42780.0}, {"date": "2010-02-16", "close": 4.40557732, "volume": 21523.0}, {"date": "2010-02-17", "close": 4.50135074, "volume": 42250.0}, {"date": "2010-02-18", "close": 4.59712416, "volume": 26447.0}, {"date": "2010-02-19", "close": 4.69289758, "volume": 84379.0}, {"date": "2010-02-22", "close": 4.788671, "volume": 51323.0}, {"date": "2010-02-23", "close": 4.69289758, "volume": 30067.0}, {"date": "2010-02-24", "close": 4.40557732, "volume": 29707.0}, {"date": "2010-02-25", "close": 4.50135074, "volume": 18714.0}, {"date": "2010-02-26", "close": 4.50135074, "volume": 8503.0}, {"date": "2010-03-01", "close": 4.59712416, "volume": 7810.0}, {"date": "2010-03-02", "close": 4.59712416, "volume": 21022.0}, {"date": "2010-03-03", "close": 4.40557732, "volume": 53817.0}, {"date": "2010-03-04", "close": 4.40557732, "volume": 9873.0}, {"date": "2010-03-05", "close": 4.50135074, "volume": 26371.0}, {"date": "2010-03-08", "close": 4.59712416, "volume": 14642.0}, {"date": "2010-03-09", "close": 4.59712416, "volume": 23207.0}, {"date": "2010-03-10", "close": 4.50135074, "volume": 25503.0}, {"date": "2010-03-11", "close": 4.40557732, "volume": 46692.0}, {"date": "2010-03-12", "close": 4.40557732, "volume": 18829.0}, {"date": "2010-03-15", "close": 4.50135074, "volume": 22303.0}, {"date": "2010-03-16", "close": 4.50135074, "volume": 40356.0}, {"date": "2010-03-17", "close": 4.3098039, "volume": 18498.0}, {"date": "2010-03-18", "close": 4.40557732, "volume": 26312.0}, {"date": "2010-03-19", "close": 4.40557732, "volume": 33473.0}, {"date": "2010-03-22", "close": 4.50135074, "volume": 19903.0}, {"date": "2010-03-23", "close": 4.50135074, "volume": 25133.0}, {"date": "2010-03-24", "close": 4.40557732, "volume": 32712.0}, {"date": "2010-03-25", "close": 4.40557732, "volume": 31399.0}, {"date": "2010-03-26", "close": 4.3098039, "volume": 69603.0}, {"date": "2010-03-29", "close": 4.21403048, "volume": 9674.0}, {"date": "2010-03-30", "close": 4.02248364, "volume": 42409.0}, {"date": "2010-03-31", "close": 4.02248364, "volume": 29902.0}, {"date": "2010-04-01", "close": 3.92671022, "volume": 116100.0}, {"date": "2010-04-06", "close": 4.40557732, "volume": 102549.0}, {"date": "2010-04-07", "close": 4.69289758, "volume": 95518.0}, {"date": "2010-04-08", "close": 4.788671, "volume": 107767.0}, {"date": "2010-04-09", "close": 4.69289758, "volume": 43167.0}, {"date": "2010-04-12", "close": 4.50135074, "volume": 56116.0}, {"date": "2010-04-13", "close": 4.3098039, "volume": 60388.0}, {"date": "2010-04-14", "close": 4.21403048, "volume": 79268.0}, {"date": "2010-04-15", "close": 4.3098039, "volume": 87960.0}, {"date": "2010-04-16", "close": 4.40557732, "volume": 32210.0}, {"date": "2010-04-19", "close": 4.3098039, "volume": 25089.0}, {"date": "2010-04-20", "close": 4.21403048, "volume": 14517.0}, {"date": "2010-04-21", "close": 4.3098039, "volume": 55110.0}, {"date": "2010-04-22", "close": 4.40557732, "volume": 93662.0}, {"date": "2010-04-23", "close": 4.40557732, "volume": 19032.0}, {"date": "2010-04-27", "close": 4.11825706, "volume": 54009.0}, {"date": "2010-04-28", "close": 4.02248364, "volume": 50440.0}, {"date": "2010-04-29", "close": 4.11825706, "volume": 198964.0}, {"date": "2010-04-30", "close": 4.02248364, "volume": 72288.0}, {"date": "2010-05-03", "close": 4.02248364, "volume": 51210.0}, {"date": "2010-05-04", "close": 3.92671022, "volume": 74443.0}, {"date": "2010-05-05", "close": 3.63938996, "volume": 113398.0}, {"date": "2010-05-06", "close": 3.54361654, "volume": 54794.0}, {"date": "2010-05-07", "close": 3.44784312, "volume": 99347.0}, {"date": "2010-05-10", "close": 3.73516338, "volume": 55474.0}, {"date": "2010-05-11", "close": 3.73516338, "volume": 74480.0}, {"date": "2010-05-12", "close": 3.54361654, "volume": 52385.0}, {"date": "2010-05-13", "close": 3.73516338, "volume": 75543.0}, {"date": "2010-05-14", "close": 3.54361654, "volume": 29705.0}, {"date": "2010-05-17", "close": 3.44784312, "volume": 63417.0}, {"date": "2010-05-18", "close": 3.44784312, "volume": 39049.0}, {"date": "2010-05-19", "close": 3.3520697, "volume": 30742.0}, {"date": "2010-05-20", "close": 3.25629628, "volume": 80044.0}, {"date": "2010-05-21", "close": 2.96897602, "volume": 168297.0}, {"date": "2010-05-24", "close": 3.06474944, "volume": 54667.0}, {"date": "2010-05-25", "close": 2.8732026, "volume": 46134.0}, {"date": "2010-05-26", "close": 2.96897602, "volume": 194290.0}, {"date": "2010-05-27", "close": 2.8732026, "volume": 95698.0}, {"date": "2010-05-28", "close": 2.96897602, "volume": 51409.0}, {"date": "2010-05-31", "close": 2.96897602, "volume": 17664.0}, {"date": "2010-06-01", "close": 2.8732026, "volume": 33579.0}, {"date": "2010-06-02", "close": 2.8732026, "volume": 45432.0}, {"date": "2010-06-03", "close": 2.8732026, "volume": 50840.0}, {"date": "2010-06-04", "close": 2.96897602, "volume": 51936.0}, {"date": "2010-06-07", "close": 2.96897602, "volume": 23245.0}, {"date": "2010-06-08", "close": 2.77742918, "volume": 23485.0}, {"date": "2010-06-09", "close": 2.77742918, "volume": 10453.0}, {"date": "2010-06-10", "close": 2.96897602, "volume": 35850.0}, {"date": "2010-06-11", "close": 2.8732026, "volume": 45277.0}, {"date": "2010-06-15", "close": 2.8732026, "volume": 37631.0}, {"date": "2010-06-16", "close": 2.96897602, "volume": 19275.0}, {"date": "2010-06-17", "close": 2.8732026, "volume": 50969.0}, {"date": "2010-06-18", "close": 2.8732026, "volume": 38636.0}, {"date": "2010-06-21", "close": 2.8732026, "volume": 30529.0}, {"date": "2010-06-22", "close": 2.8732026, "volume": 26842.0}, {"date": "2010-06-23", "close": 2.77742918, "volume": 22550.0}, {"date": "2010-06-24", "close": 2.68165576, "volume": 17883.0}, {"date": "2010-06-25", "close": 2.77742918, "volume": 33747.0}, {"date": "2010-06-28", "close": 2.58588234, "volume": 36207.0}, {"date": "2010-06-29", "close": 2.49010892, "volume": 140442.0}, {"date": "2010-06-30", "close": 2.49010892, "volume": 150364.0}, {"date": "2010-07-01", "close": 2.49010892, "volume": 42017.0}, {"date": "2010-07-02", "close": 2.3943355, "volume": 95801.0}, {"date": "2010-07-05", "close": 2.49010892, "volume": 18594.0}, {"date": "2010-07-06", "close": 2.49010892, "volume": 30725.0}, {"date": "2010-07-07", "close": 2.3943355, "volume": 14952.0}, {"date": "2010-07-08", "close": 2.29856208, "volume": 60306.0}, {"date": "2010-07-09", "close": 2.49010892, "volume": 14624.0}, {"date": "2010-07-12", "close": 2.49010892, "volume": 80516.0}, {"date": "2010-07-13", "close": 2.96897602, "volume": 328397.0}, {"date": "2010-07-14", "close": 3.44784312, "volume": 249698.0}, {"date": "2010-07-15", "close": 3.25629628, "volume": 49880.0}, {"date": "2010-07-16", "close": 3.44784312, "volume": 76381.0}, {"date": "2010-07-19", "close": 3.3520697, "volume": 66135.0}, {"date": "2010-07-20", "close": 3.3520697, "volume": 17523.0}, {"date": "2010-07-21", "close": 3.3520697, "volume": 32467.0}, {"date": "2010-07-22", "close": 3.25629628, "volume": 18441.0}, {"date": "2010-07-23", "close": 3.25629628, "volume": 37373.0}, {"date": "2010-07-26", "close": 3.44784312, "volume": 21445.0}, {"date": "2010-07-27", "close": 4.21403048, "volume": 368897.0}, {"date": "2010-07-28", "close": 4.02248364, "volume": 227197.0}, {"date": "2010-07-29", "close": 4.02248364, "volume": 48445.0}, {"date": "2010-07-30", "close": 3.92671022, "volume": 77246.0}, {"date": "2010-08-02", "close": 3.8309368, "volume": 48344.0}, {"date": "2010-08-03", "close": 3.8309368, "volume": 61822.0}, {"date": "2010-08-04", "close": 3.73516338, "volume": 22810.0}, {"date": "2010-08-05", "close": 3.92671022, "volume": 31544.0}, {"date": "2010-08-06", "close": 3.92671022, "volume": 46466.0}, {"date": "2010-08-09", "close": 3.63938996, "volume": 60078.0}, {"date": "2010-08-10", "close": 3.73516338, "volume": 30209.0}, {"date": "2010-08-11", "close": 3.44784312, "volume": 50976.0}, {"date": "2010-08-12", "close": 3.3520697, "volume": 70953.0}, {"date": "2010-08-13", "close": 3.3520697, "volume": 24863.0}, {"date": "2010-08-16", "close": 3.44784312, "volume": 4382.0}, {"date": "2010-08-17", "close": 3.3520697, "volume": 3647.0}, {"date": "2010-08-18", "close": 3.3520697, "volume": 12577.0}, {"date": "2010-08-19", "close": 3.3520697, "volume": 24758.0}, {"date": "2010-08-20", "close": 3.25629628, "volume": 31568.0}, {"date": "2010-08-23", "close": 3.3520697, "volume": 40006.0}, {"date": "2010-08-24", "close": 3.25629628, "volume": 19004.0}, {"date": "2010-08-25", "close": 3.16052286, "volume": 45091.0}, {"date": "2010-08-26", "close": 3.25629628, "volume": 11544.0}, {"date": "2010-08-27", "close": 3.25629628, "volume": 14851.0}, {"date": "2010-08-30", "close": 3.3520697, "volume": 17392.0}, {"date": "2010-08-31", "close": 3.25629628, "volume": 28018.0}, {"date": "2010-09-01", "close": 3.3520697, "volume": 3547.0}, {"date": "2010-09-02", "close": 3.3520697, "volume": 42653.0}, {"date": "2010-09-03", "close": 3.25629628, "volume": 18028.0}, {"date": "2010-09-06", "close": 3.73516338, "volume": 112058.0}, {"date": "2010-09-07", "close": 3.44784312, "volume": 76294.0}, {"date": "2010-09-08", "close": 3.25629628, "volume": 45401.0}, {"date": "2010-09-09", "close": 3.3520697, "volume": 37802.0}, {"date": "2010-09-10", "close": 3.3520697, "volume": 75277.0}, {"date": "2010-09-13", "close": 3.44784312, "volume": 73389.0}, {"date": "2010-09-14", "close": 3.3520697, "volume": 57267.0}, {"date": "2010-09-15", "close": 3.44784312, "volume": 33964.0}, {"date": "2010-09-16", "close": 3.3520697, "volume": 47893.0}, {"date": "2010-09-17", "close": 3.25629628, "volume": 488547.0}, {"date": "2010-09-20", "close": 3.3520697, "volume": 32028.0}, {"date": "2010-09-21", "close": 3.3520697, "volume": 48382.0}, {"date": "2010-09-22", "close": 3.3520697, "volume": 27579.0}, {"date": "2010-09-23", "close": 3.44784312, "volume": 277014.0}, {"date": "2010-09-24", "close": 3.3520697, "volume": 10535.0}, {"date": "2010-09-27", "close": 3.44784312, "volume": 28556.0}, {"date": "2010-09-28", "close": 3.3520697, "volume": 16495.0}, {"date": "2010-09-29", "close": 3.25629628, "volume": 18591.0}, {"date": "2010-09-30", "close": 3.3520697, "volume": 46429.0}, {"date": "2010-10-01", "close": 3.25629628, "volume": 33605.0}, {"date": "2010-10-04", "close": 3.25629628, "volume": 8110.0}, {"date": "2010-10-05", "close": 3.25629628, "volume": 17651.0}, {"date": "2010-10-06", "close": 3.25629628, "volume": 48440.0}, {"date": "2010-10-07", "close": 3.3520697, "volume": 93476.0}, {"date": "2010-10-08", "close": 3.3520697, "volume": 64166.0}, {"date": "2010-10-11", "close": 4.02248364, "volume": 494086.0}, {"date": "2010-10-12", "close": 3.54361654, "volume": 138169.0}, {"date": "2010-10-13", "close": 3.54361654, "volume": 124346.0}, {"date": "2010-10-14", "close": 3.54361654, "volume": 36720.0}, {"date": "2010-10-15", "close": 3.73516338, "volume": 93173.0}, {"date": "2010-10-18", "close": 3.8309368, "volume": 283174.0}, {"date": "2010-10-19", "close": 3.73516338, "volume": 110197.0}, {"date": "2010-10-20", "close": 3.73516338, "volume": 75750.0}, {"date": "2010-10-21", "close": 3.73516338, "volume": 48283.0}, {"date": "2010-10-22", "close": 4.02248364, "volume": 187068.0}, {"date": "2010-10-25", "close": 4.50135074, "volume": 529058.0}, {"date": "2010-10-26", "close": 4.40557732, "volume": 225940.0}, {"date": "2010-10-27", "close": 4.50135074, "volume": 104414.0}, {"date": "2010-10-28", "close": 4.11825706, "volume": 107057.0}, {"date": "2010-10-29", "close": 4.3098039, "volume": 49655.0}, {"date": "2010-11-01", "close": 4.3098039, "volume": 46986.0}, {"date": "2010-11-02", "close": 4.50135074, "volume": 58818.0}, {"date": "2010-11-03", "close": 5.07599126, "volume": 588303.0}, {"date": "2010-11-04", "close": 5.07599126, "volume": 115678.0}, {"date": "2010-11-05", "close": 4.98021784, "volume": 110039.0}, {"date": "2010-11-08", "close": 5.55485836, "volume": 242903.0}, {"date": "2010-11-09", "close": 5.84217862, "volume": 235598.0}, {"date": "2010-11-10", "close": 5.84217862, "volume": 241504.0}, {"date": "2010-11-11", "close": 5.93795204, "volume": 70759.0}, {"date": "2010-11-12", "close": 6.03372546, "volume": 116115.0}, {"date": "2010-11-15", "close": 5.65063178, "volume": 91893.0}, {"date": "2010-11-16", "close": 5.17176468, "volume": 159591.0}, {"date": "2010-11-17", "close": 5.07599126, "volume": 226226.0}, {"date": "2010-11-18", "close": 5.36331152, "volume": 49510.0}, {"date": "2010-11-19", "close": 5.36331152, "volume": 122772.0}, {"date": "2010-11-22", "close": 5.17176468, "volume": 45211.0}, {"date": "2010-11-23", "close": 4.88444442, "volume": 87460.0}, {"date": "2010-11-24", "close": 4.88444442, "volume": 121387.0}, {"date": "2010-11-25", "close": 5.07599126, "volume": 55056.0}, {"date": "2010-11-26", "close": 5.17176468, "volume": 116787.0}, {"date": "2010-11-29", "close": 5.2675381, "volume": 68680.0}, {"date": "2010-11-30", "close": 4.98021784, "volume": 74709.0}, {"date": "2010-12-01", "close": 4.98021784, "volume": 45981.0}, {"date": "2010-12-02", "close": 5.45908494, "volume": 74841.0}, {"date": "2010-12-03", "close": 5.2675381, "volume": 27897.0}, {"date": "2010-12-06", "close": 5.07599126, "volume": 51155.0}, {"date": "2010-12-07", "close": 5.2675381, "volume": 66122.0}, {"date": "2010-12-08", "close": 5.36331152, "volume": 23352.0}, {"date": "2010-12-09", "close": 5.2675381, "volume": 14366.0}, {"date": "2010-12-10", "close": 5.07599126, "volume": 24223.0}, {"date": "2010-12-13", "close": 5.65063178, "volume": 219303.0}, {"date": "2010-12-14", "close": 5.45908494, "volume": 58190.0}, {"date": "2010-12-15", "close": 5.65063178, "volume": 53798.0}, {"date": "2010-12-16", "close": 6.60836598, "volume": 394308.0}, {"date": "2010-12-17", "close": 6.41681914, "volume": 279275.0}, {"date": "2010-12-20", "close": 6.2252723, "volume": 101913.0}, {"date": "2010-12-21", "close": 6.12949888, "volume": 66736.0}, {"date": "2010-12-22", "close": 6.03372546, "volume": 83528.0}, {"date": "2010-12-23", "close": 6.12949888, "volume": 66547.0}, {"date": "2010-12-24", "close": 6.03372546, "volume": 15819.0}, {"date": "2010-12-29", "close": 6.12949888, "volume": 49027.0}, {"date": "2010-12-30", "close": 5.93795204, "volume": 23447.0}, {"date": "2010-12-31", "close": 6.2252723, "volume": 55724.0}, {"date": "2011-01-04", "close": 6.7041394, "volume": 187899.0}, {"date": "2011-01-05", "close": 6.51259256, "volume": 95411.0}, {"date": "2011-01-06", "close": 6.32104572, "volume": 87098.0}, {"date": "2011-01-07", "close": 6.12949888, "volume": 72281.0}, {"date": "2011-01-10", "close": 6.32104572, "volume": 141033.0}, {"date": "2011-01-11", "close": 6.32104572, "volume": 36018.0}, {"date": "2011-01-12", "close": 6.89568624, "volume": 272052.0}, {"date": "2011-01-13", "close": 7.08723308, "volume": 208702.0}, {"date": "2011-01-14", "close": 6.99145966, "volume": 73323.0}, {"date": "2011-01-17", "close": 7.08723308, "volume": 79225.0}, {"date": "2011-01-18", "close": 7.08723308, "volume": 67617.0}, {"date": "2011-01-19", "close": 7.27877992, "volume": 164560.0}, {"date": "2011-01-20", "close": 6.99145966, "volume": 66516.0}, {"date": "2011-01-21", "close": 6.89568624, "volume": 64358.0}, {"date": "2011-01-24", "close": 6.60836598, "volume": 112453.0}, {"date": "2011-01-25", "close": 6.51259256, "volume": 60562.0}, {"date": "2011-01-27", "close": 6.60836598, "volume": 37840.0}, {"date": "2011-01-28", "close": 6.51259256, "volume": 153194.0}, {"date": "2011-01-31", "close": 6.2252723, "volume": 86846.0}, {"date": "2011-02-01", "close": 6.7041394, "volume": 90819.0}, {"date": "2011-02-02", "close": 6.99145966, "volume": 114025.0}, {"date": "2011-02-03", "close": 7.08723308, "volume": 37515.0}, {"date": "2011-02-04", "close": 6.60836598, "volume": 206495.0}, {"date": "2011-02-07", "close": 6.79991282, "volume": 60653.0}, {"date": "2011-02-08", "close": 6.89568624, "volume": 23031.0}, {"date": "2011-02-09", "close": 6.60836598, "volume": 38857.0}, {"date": "2011-02-10", "close": 6.41681914, "volume": 83625.0}, {"date": "2011-02-11", "close": 6.60836598, "volume": 54899.0}, {"date": "2011-02-14", "close": 6.7041394, "volume": 26687.0}, {"date": "2011-02-15", "close": 6.7041394, "volume": 35334.0}, {"date": "2011-02-16", "close": 6.60836598, "volume": 63086.0}, {"date": "2011-02-17", "close": 6.60836598, "volume": 33988.0}, {"date": "2011-02-18", "close": 6.60836598, "volume": 24760.0}, {"date": "2011-02-21", "close": 6.32104572, "volume": 85983.0}, {"date": "2011-02-22", "close": 6.12949888, "volume": 113352.0}, {"date": "2011-02-23", "close": 5.93795204, "volume": 114474.0}, {"date": "2011-02-24", "close": 5.7464052, "volume": 41728.0}, {"date": "2011-02-25", "close": 5.84217862, "volume": 45303.0}, {"date": "2011-02-28", "close": 5.84217862, "volume": 23726.0}, {"date": "2011-03-01", "close": 5.84217862, "volume": 46276.0}, {"date": "2011-03-02", "close": 6.12949888, "volume": 96943.0}, {"date": "2011-03-03", "close": 6.32104572, "volume": 157507.0}, {"date": "2011-03-04", "close": 6.12949888, "volume": 66827.0}, {"date": "2011-03-07", "close": 6.12949888, "volume": 100199.0}, {"date": "2011-03-08", "close": 6.12949888, "volume": 44046.0}, {"date": "2011-03-09", "close": 5.84217862, "volume": 87979.0}, {"date": "2011-03-10", "close": 5.7464052, "volume": 49447.0}, {"date": "2011-03-11", "close": 5.2675381, "volume": 143902.0}, {"date": "2011-03-14", "close": 4.11825706, "volume": 392211.0}, {"date": "2011-03-15", "close": 3.16052286, "volume": 849220.0}, {"date": "2011-03-16", "close": 3.54361654, "volume": 761281.0}, {"date": "2011-03-17", "close": 3.54361654, "volume": 449597.0}, {"date": "2011-03-18", "close": 4.3098039, "volume": 450477.0}, {"date": "2011-03-21", "close": 4.69289758, "volume": 337695.0}, {"date": "2011-03-22", "close": 4.88444442, "volume": 319160.0}, {"date": "2011-03-23", "close": 4.788671, "volume": 60674.0}, {"date": "2011-03-24", "close": 4.788671, "volume": 59475.0}, {"date": "2011-03-25", "close": 4.50135074, "volume": 86920.0}, {"date": "2011-03-28", "close": 4.40557732, "volume": 44423.0}, {"date": "2011-03-29", "close": 4.50135074, "volume": 43671.0}, {"date": "2011-03-30", "close": 4.21403048, "volume": 73638.0}, {"date": "2011-03-31", "close": 4.3098039, "volume": 67345.0}, {"date": "2011-04-01", "close": 4.40557732, "volume": 55095.0}, {"date": "2011-04-04", "close": 4.69289758, "volume": 117389.0}, {"date": "2011-04-05", "close": 4.788671, "volume": 50456.0}, {"date": "2011-04-06", "close": 4.69289758, "volume": 33619.0}, {"date": "2011-04-07", "close": 4.59712416, "volume": 39984.0}, {"date": "2011-04-08", "close": 4.50135074, "volume": 24576.0}, {"date": "2011-04-11", "close": 4.40557732, "volume": 33963.0}, {"date": "2011-04-12", "close": 4.40557732, "volume": 54404.0}, {"date": "2011-04-13", "close": 4.40557732, "volume": 34731.0}, {"date": "2011-04-14", "close": 4.59712416, "volume": 54416.0}, {"date": "2011-04-15", "close": 4.69289758, "volume": 49968.0}, {"date": "2011-04-18", "close": 4.69289758, "volume": 37060.0}, {"date": "2011-04-19", "close": 4.3098039, "volume": 60275.0}, {"date": "2011-04-20", "close": 4.3098039, "volume": 20157.0}, {"date": "2011-04-21", "close": 4.3098039, "volume": 41519.0}, {"date": "2011-04-27", "close": 4.11825706, "volume": 61619.0}, {"date": "2011-04-28", "close": 3.73516338, "volume": 118371.0}, {"date": "2011-04-29", "close": 3.63938996, "volume": 178743.0}, {"date": "2011-05-02", "close": 3.44784312, "volume": 83242.0}, {"date": "2011-05-03", "close": 3.54361654, "volume": 39055.0}, {"date": "2011-05-04", "close": 3.54361654, "volume": 89010.0}, {"date": "2011-05-05", "close": 3.63938996, "volume": 44234.0}, {"date": "2011-05-06", "close": 3.3520697, "volume": 54154.0}, {"date": "2011-05-09", "close": 3.44784312, "volume": 59754.0}, {"date": "2011-05-10", "close": 3.3520697, "volume": 67061.0}, {"date": "2011-05-11", "close": 3.3520697, "volume": 61852.0}, {"date": "2011-05-12", "close": 3.3520697, "volume": 57919.0}, {"date": "2011-05-13", "close": 3.3520697, "volume": 15483.0}, {"date": "2011-05-16", "close": 3.3520697, "volume": 28330.0}, {"date": "2011-05-17", "close": 3.3520697, "volume": 16196.0}, {"date": "2011-05-18", "close": 3.25629628, "volume": 50745.0}, {"date": "2011-05-19", "close": 3.44784312, "volume": 30028.0}, {"date": "2011-05-20", "close": 3.44784312, "volume": 17509.0}, {"date": "2011-05-23", "close": 3.3520697, "volume": 12707.0}, {"date": "2011-05-24", "close": 3.44784312, "volume": 13846.0}, {"date": "2011-05-25", "close": 3.3520697, "volume": 27589.0}, {"date": "2011-05-26", "close": 3.3520697, "volume": 8700.0}, {"date": "2011-05-27", "close": 3.3520697, "volume": 14501.0}, {"date": "2011-05-30", "close": 3.25629628, "volume": 34851.0}, {"date": "2011-05-31", "close": 3.25629628, "volume": 75037.0}, {"date": "2011-06-01", "close": 3.16052286, "volume": 26138.0}, {"date": "2011-06-02", "close": 2.96897602, "volume": 66248.0}, {"date": "2011-06-03", "close": 2.96897602, "volume": 14748.0}, {"date": "2011-06-06", "close": 2.96897602, "volume": 28656.0}, {"date": "2011-06-07", "close": 2.8732026, "volume": 17668.0}, {"date": "2011-06-08", "close": 2.8732026, "volume": 12816.0}, {"date": "2011-06-09", "close": 2.77742918, "volume": 18488.0}, {"date": "2011-06-10", "close": 2.96897602, "volume": 67194.0}, {"date": "2011-06-14", "close": 2.8732026, "volume": 91904.0}, {"date": "2011-06-15", "close": 2.77742918, "volume": 57501.0}, {"date": "2011-06-16", "close": 2.58588234, "volume": 46153.0}, {"date": "2011-06-17", "close": 2.49010892, "volume": 102336.0}, {"date": "2011-06-20", "close": 2.29856208, "volume": 38642.0}, {"date": "2011-06-21", "close": 2.3943355, "volume": 40589.0}, {"date": "2011-06-22", "close": 2.58588234, "volume": 65536.0}, {"date": "2011-06-23", "close": 2.68165576, "volume": 53959.0}, {"date": "2011-06-24", "close": 2.68165576, "volume": 55002.0}, {"date": "2011-06-27", "close": 2.58588234, "volume": 54466.0}, {"date": "2011-06-28", "close": 2.49010892, "volume": 32081.0}, {"date": "2011-06-29", "close": 2.49010892, "volume": 57640.0}, {"date": "2011-06-30", "close": 2.8732026, "volume": 48441.0}, {"date": "2011-07-01", "close": 3.06474944, "volume": 60857.0}, {"date": "2011-07-04", "close": 3.06474944, "volume": 48077.0}, {"date": "2011-07-05", "close": 3.16052286, "volume": 25263.0}, {"date": "2011-07-06", "close": 3.3520697, "volume": 132710.0}, {"date": "2011-07-07", "close": 3.3520697, "volume": 41431.0}, {"date": "2011-07-08", "close": 3.63938996, "volume": 150894.0}, {"date": "2011-07-11", "close": 4.11825706, "volume": 176029.0}, {"date": "2011-07-12", "close": 3.54361654, "volume": 94885.0}, {"date": "2011-07-13", "close": 3.44784312, "volume": 66589.0}, {"date": "2011-07-14", "close": 3.3520697, "volume": 46801.0}, {"date": "2011-07-15", "close": 3.3520697, "volume": 23633.0}, {"date": "2011-07-18", "close": 3.3520697, "volume": 37410.0}, {"date": "2011-07-19", "close": 3.25629628, "volume": 20747.0}, {"date": "2011-07-20", "close": 3.25629628, "volume": 33023.0}, {"date": "2011-07-21", "close": 3.06474944, "volume": 12572.0}, {"date": "2011-07-22", "close": 3.16052286, "volume": 48356.0}, {"date": "2011-07-25", "close": 3.3520697, "volume": 33946.0}, {"date": "2011-07-26", "close": 3.3520697, "volume": 18316.0}, {"date": "2011-07-27", "close": 3.3520697, "volume": 32092.0}, {"date": "2011-07-28", "close": 3.3520697, "volume": 18856.0}, {"date": "2011-07-29", "close": 3.25629628, "volume": 39312.0}, {"date": "2011-08-01", "close": 3.25629628, "volume": 25589.0}, {"date": "2011-08-02", "close": 3.3520697, "volume": 30119.0}, {"date": "2011-08-03", "close": 3.44784312, "volume": 76041.0}, {"date": "2011-08-04", "close": 3.25629628, "volume": 97160.0}, {"date": "2011-08-05", "close": 2.8732026, "volume": 74790.0}, {"date": "2011-08-08", "close": 2.77742918, "volume": 52565.0}, {"date": "2011-08-09", "close": 2.68165576, "volume": 117739.0}, {"date": "2011-08-10", "close": 2.96897602, "volume": 84734.0}, {"date": "2011-08-11", "close": 2.77742918, "volume": 19842.0}, {"date": "2011-08-12", "close": 2.77742918, "volume": 50098.0}, {"date": "2011-08-15", "close": 2.8732026, "volume": 16806.0}, {"date": "2011-08-16", "close": 2.77742918, "volume": 16869.0}, {"date": "2011-08-17", "close": 2.8732026, "volume": 11735.0}, {"date": "2011-08-18", "close": 2.77742918, "volume": 7513.0}, {"date": "2011-08-19", "close": 2.68165576, "volume": 20285.0}, {"date": "2011-08-22", "close": 2.77742918, "volume": 31447.0}, {"date": "2011-08-23", "close": 2.68165576, "volume": 16872.0}, {"date": "2011-08-24", "close": 2.8732026, "volume": 12111.0}, {"date": "2011-08-25", "close": 2.8732026, "volume": 8424.0}, {"date": "2011-08-26", "close": 2.68165576, "volume": 38946.0}, {"date": "2011-08-29", "close": 2.96897602, "volume": 30408.0}, {"date": "2011-08-30", "close": 2.96897602, "volume": 19474.0}, {"date": "2011-08-31", "close": 3.06474944, "volume": 25800.0}, {"date": "2011-09-01", "close": 3.06474944, "volume": 18832.0}, {"date": "2011-09-02", "close": 2.96897602, "volume": 13091.0}, {"date": "2011-09-05", "close": 2.8732026, "volume": 7006.0}, {"date": "2011-09-06", "close": 2.8732026, "volume": 18100.0}, {"date": "2011-09-07", "close": 2.8732026, "volume": 12418.0}, {"date": "2011-09-08", "close": 2.96897602, "volume": 12651.0}, {"date": "2011-09-09", "close": 2.8732026, "volume": 6932.0}, {"date": "2011-09-12", "close": 2.77742918, "volume": 31169.0}, {"date": "2011-09-13", "close": 2.77742918, "volume": 10470.0}, {"date": "2011-09-14", "close": 2.68165576, "volume": 13470.0}, {"date": "2011-09-15", "close": 2.77742918, "volume": 37081.0}, {"date": "2011-09-16", "close": 2.77742918, "volume": 28433.0}, {"date": "2011-09-19", "close": 2.77742918, "volume": 26336.0}, {"date": "2011-09-20", "close": 2.58588234, "volume": 10838.0}, {"date": "2011-09-21", "close": 2.68165576, "volume": 12614.0}, {"date": "2011-09-22", "close": 2.68165576, "volume": 45548.0}, {"date": "2011-09-23", "close": 2.58588234, "volume": 7563.0}, {"date": "2011-09-26", "close": 2.29856208, "volume": 37907.0}, {"date": "2011-09-27", "close": 2.49010892, "volume": 28082.0}, {"date": "2011-09-28", "close": 2.49010892, "volume": 17253.0}, {"date": "2011-09-29", "close": 2.3943355, "volume": 4873.0}, {"date": "2011-09-30", "close": 2.3943355, "volume": 41688.0}, {"date": "2011-10-03", "close": 2.29856208, "volume": 10365.0}, {"date": "2011-10-04", "close": 2.29856208, "volume": 14220.0}, {"date": "2011-10-05", "close": 2.29856208, "volume": 38999.0}, {"date": "2011-10-06", "close": 2.3943355, "volume": 42703.0}, {"date": "2011-10-07", "close": 2.58588234, "volume": 50379.0}, {"date": "2011-10-10", "close": 2.68165576, "volume": 42931.0}, {"date": "2011-10-11", "close": 2.58588234, "volume": 46478.0}, {"date": "2011-10-12", "close": 2.58588234, "volume": 7776.0}, {"date": "2011-10-13", "close": 2.68165576, "volume": 6633.0}, {"date": "2011-10-14", "close": 2.58588234, "volume": 21256.0}, {"date": "2011-10-17", "close": 2.58588234, "volume": 30010.0}, {"date": "2011-10-18", "close": 2.49010892, "volume": 6691.0}, {"date": "2011-10-19", "close": 2.49010892, "volume": 4981.0}, {"date": "2011-10-20", "close": 2.3943355, "volume": 21660.0}, {"date": "2011-10-21", "close": 2.58588234, "volume": 14081.0}, {"date": "2011-10-24", "close": 2.3943355, "volume": 6298.0}, {"date": "2011-10-25", "close": 2.29856208, "volume": 68184.0}, {"date": "2011-10-26", "close": 2.3943355, "volume": 17721.0}, {"date": "2011-10-27", "close": 2.3943355, "volume": 640.0}, {"date": "2011-10-28", "close": 2.3943355, "volume": 48360.0}, {"date": "2011-10-31", "close": 2.3943355, "volume": 6265.0}, {"date": "2011-11-01", "close": 2.29856208, "volume": 9240.0}, {"date": "2011-11-02", "close": 2.49010892, "volume": 17065.0}, {"date": "2011-11-03", "close": 2.3943355, "volume": 23358.0}, {"date": "2011-11-04", "close": 2.49010892, "volume": 7278.0}, {"date": "2011-11-07", "close": 2.49010892, "volume": 9764.0}, {"date": "2011-11-08", "close": 2.29856208, "volume": 24285.0}, {"date": "2011-11-09", "close": 2.3943355, "volume": 9599.0}, {"date": "2011-11-10", "close": 2.3943355, "volume": 11416.0}, {"date": "2011-11-11", "close": 2.3943355, "volume": 2276.0}, {"date": "2011-11-14", "close": 2.3943355, "volume": 24192.0}, {"date": "2011-11-15", "close": 3.06474944, "volume": 269683.0}, {"date": "2011-11-16", "close": 3.16052286, "volume": 256375.0}, {"date": "2011-11-17", "close": 2.8732026, "volume": 80456.0}, {"date": "2011-11-18", "close": 2.96897602, "volume": 43225.0}, {"date": "2011-11-21", "close": 2.77742918, "volume": 21149.0}, {"date": "2011-11-22", "close": 2.68165576, "volume": 8211.0}, {"date": "2011-11-23", "close": 2.8732026, "volume": 55346.0}, {"date": "2011-11-24", "close": 2.77742918, "volume": 7503.0}, {"date": "2011-11-25", "close": 2.8732026, "volume": 10323.0}, {"date": "2011-11-28", "close": 2.77742918, "volume": 47121.0}, {"date": "2011-11-29", "close": 2.68165576, "volume": 31223.0}, {"date": "2011-11-30", "close": 2.77742918, "volume": 36176.0}, {"date": "2011-12-01", "close": 2.77742918, "volume": 21230.0}, {"date": "2011-12-02", "close": 2.77742918, "volume": 25035.0}, {"date": "2011-12-05", "close": 3.06474944, "volume": 79969.0}, {"date": "2011-12-06", "close": 3.06474944, "volume": 61288.0}, {"date": "2011-12-07", "close": 2.8732026, "volume": 14925.0}, {"date": "2011-12-08", "close": 2.8732026, "volume": 22297.0}, {"date": "2011-12-09", "close": 2.96897602, "volume": 49888.0}, {"date": "2011-12-12", "close": 3.06474944, "volume": 96847.0}, {"date": "2011-12-13", "close": 2.8732026, "volume": 16742.0}, {"date": "2011-12-14", "close": 2.96897602, "volume": 23749.0}, {"date": "2011-12-15", "close": 2.77742918, "volume": 19742.0}, {"date": "2011-12-16", "close": 2.8732026, "volume": 43547.0}, {"date": "2011-12-19", "close": 2.68165576, "volume": 21190.0}, {"date": "2011-12-20", "close": 2.58588234, "volume": 34822.0}, {"date": "2011-12-21", "close": 2.58588234, "volume": 25875.0}, {"date": "2011-12-22", "close": 2.58588234, "volume": 33134.0}, {"date": "2011-12-23", "close": 2.68165576, "volume": 965.0}, {"date": "2011-12-28", "close": 2.49010892, "volume": 16706.0}, {"date": "2011-12-29", "close": 2.58588234, "volume": 8461.0}, {"date": "2011-12-30", "close": 2.49010892, "volume": 16022.0}, {"date": "2012-01-03", "close": 2.58588234, "volume": 8756.0}, {"date": "2012-01-04", "close": 2.49010892, "volume": 8728.0}, {"date": "2012-01-05", "close": 2.58588234, "volume": 10703.0}, {"date": "2012-01-06", "close": 2.68165576, "volume": 4946.0}, {"date": "2012-01-09", "close": 2.68165576, "volume": 20408.0}, {"date": "2012-01-10", "close": 2.68165576, "volume": 10599.0}, {"date": "2012-01-11", "close": 2.58588234, "volume": 6818.0}, {"date": "2012-01-12", "close": 2.68165576, "volume": 12922.0}, {"date": "2012-01-13", "close": 2.8732026, "volume": 76431.0}, {"date": "2012-01-16", "close": 2.68165576, "volume": 20106.0}, {"date": "2012-01-17", "close": 2.8732026, "volume": 71464.0}, {"date": "2012-01-18", "close": 2.77742918, "volume": 48415.0}, {"date": "2012-01-19", "close": 2.8732026, "volume": 19334.0}, {"date": "2012-01-20", "close": 2.8732026, "volume": 53427.0}, {"date": "2012-01-23", "close": 2.68165576, "volume": 81095.0}, {"date": "2012-01-24", "close": 2.58588234, "volume": 61952.0}, {"date": "2012-01-25", "close": 2.68165576, "volume": 20932.0}, {"date": "2012-01-27", "close": 2.3943355, "volume": 259525.0}, {"date": "2012-01-30", "close": 2.3943355, "volume": 336354.0}, {"date": "2012-01-31", "close": 2.20278866, "volume": 371059.0}, {"date": "2012-02-01", "close": 2.29856208, "volume": 120587.0}, {"date": "2012-02-02", "close": 2.29856208, "volume": 92608.0}, {"date": "2012-02-03", "close": 2.3943355, "volume": 104684.0}, {"date": "2012-02-06", "close": 2.3943355, "volume": 31764.0}, {"date": "2012-02-07", "close": 2.29856208, "volume": 62157.0}, {"date": "2012-02-08", "close": 2.29856208, "volume": 34560.0}, {"date": "2012-02-09", "close": 2.29856208, "volume": 108948.0}, {"date": "2012-02-10", "close": 2.29856208, "volume": 62776.0}, {"date": "2012-02-13", "close": 2.3943355, "volume": 76848.0}, {"date": "2012-02-14", "close": 2.29856208, "volume": 13996.0}, {"date": "2012-02-15", "close": 2.29856208, "volume": 16450.0}, {"date": "2012-02-16", "close": 2.20278866, "volume": 4349.0}, {"date": "2012-02-17", "close": 2.20278866, "volume": 79893.0}, {"date": "2012-02-20", "close": 2.20278866, "volume": 15877.0}, {"date": "2012-02-21", "close": 2.20278866, "volume": 87500.0}, {"date": "2012-02-22", "close": 2.29856208, "volume": 39952.0}, {"date": "2012-02-23", "close": 2.20278866, "volume": 4970.0}, {"date": "2012-02-24", "close": 2.29856208, "volume": 109747.0}, {"date": "2012-02-27", "close": 2.49010892, "volume": 133885.0}, {"date": "2012-02-28", "close": 2.58588234, "volume": 217222.0}, {"date": "2012-02-29", "close": 2.49010892, "volume": 68570.0}, {"date": "2012-03-01", "close": 2.29856208, "volume": 72906.0}, {"date": "2012-03-02", "close": 2.3943355, "volume": 41459.0}, {"date": "2012-03-05", "close": 2.3943355, "volume": 9442.0}, {"date": "2012-03-06", "close": 2.29856208, "volume": 90339.0}, {"date": "2012-03-07", "close": 2.20278866, "volume": 29850.0}, {"date": "2012-03-08", "close": 2.29856208, "volume": 30289.0}, {"date": "2012-03-09", "close": 2.29856208, "volume": 13028.0}, {"date": "2012-03-12", "close": 2.29856208, "volume": 36981.0}, {"date": "2012-03-13", "close": 2.29856208, "volume": 7751.0}, {"date": "2012-03-14", "close": 2.29856208, "volume": 25115.0}, {"date": "2012-03-15", "close": 2.29856208, "volume": 57408.0}, {"date": "2012-03-16", "close": 2.20278866, "volume": 11383.0}, {"date": "2012-03-19", "close": 2.29856208, "volume": 22809.0}, {"date": "2012-03-20", "close": 2.29856208, "volume": 7066.0}, {"date": "2012-03-21", "close": 2.29856208, "volume": 49866.0}, {"date": "2012-03-22", "close": 2.20278866, "volume": 3078.0}, {"date": "2012-03-23", "close": 2.29856208, "volume": 12977.0}, {"date": "2012-03-26", "close": 2.29856208, "volume": 76700.0}, {"date": "2012-03-27", "close": 2.20278866, "volume": 40318.0}, {"date": "2012-03-28", "close": 2.20278866, "volume": 37866.0}, {"date": "2012-03-29", "close": 2.01124182, "volume": 227572.0}, {"date": "2012-03-30", "close": 2.01124182, "volume": 27717.0}, {"date": "2012-04-02", "close": 2.01124182, "volume": 41132.0}, {"date": "2012-04-03", "close": 2.10701524, "volume": 29457.0}, {"date": "2012-04-04", "close": 2.10701524, "volume": 16116.0}, {"date": "2012-04-05", "close": 2.10701524, "volume": 8580.0}, {"date": "2012-04-10", "close": 2.01124182, "volume": 51866.0}, {"date": "2012-04-11", "close": 2.01124182, "volume": 20361.0}, {"date": "2012-04-12", "close": 2.10701524, "volume": 602.0}, {"date": "2012-04-13", "close": 2.01124182, "volume": 46830.0}, {"date": "2012-04-16", "close": 2.01124182, "volume": 5407.0}, {"date": "2012-04-17", "close": 2.01124182, "volume": 51775.0}, {"date": "2012-04-18", "close": 2.01124182, "volume": 18028.0}, {"date": "2012-04-19", "close": 1.9154684, "volume": 25664.0}, {"date": "2012-04-20", "close": 1.9154684, "volume": 117588.0}, {"date": "2012-04-23", "close": 1.81969498, "volume": 109968.0}, {"date": "2012-04-24", "close": 1.72392156, "volume": 71270.0}, {"date": "2012-04-26", "close": 1.762230928, "volume": 13664.0}, {"date": "2012-04-27", "close": 1.743076244, "volume": 11035.0}, {"date": "2012-04-30", "close": 1.704766876, "volume": 17729.0}, {"date": "2012-05-01", "close": 1.647302824, "volume": 62596.0}, {"date": "2012-05-02", "close": 1.685612192, "volume": 26538.0}, {"date": "2012-05-03", "close": 1.666457508, "volume": 20466.0}, {"date": "2012-05-04", "close": 1.685612192, "volume": 32874.0}, {"date": "2012-05-07", "close": 1.704766876, "volume": 19274.0}, {"date": "2012-05-08", "close": 1.647302824, "volume": 82852.0}, {"date": "2012-05-09", "close": 1.53237472, "volume": 67992.0}, {"date": "2012-05-10", "close": 1.455755984, "volume": 67949.0}, {"date": "2012-05-11", "close": 1.53237472, "volume": 1046.0}, {"date": "2012-05-14", "close": 1.474910668, "volume": 15975.0}, {"date": "2012-05-15", "close": 1.417446616, "volume": 19154.0}, {"date": "2012-05-16", "close": 1.14928104, "volume": 141404.0}, {"date": "2012-05-17", "close": 1.283363828, "volume": 54501.0}, {"date": "2012-05-18", "close": 1.187590408, "volume": 125058.0}, {"date": "2012-05-21", "close": 1.168435724, "volume": 80654.0}, {"date": "2012-05-22", "close": 1.168435724, "volume": 40861.0}, {"date": "2012-05-23", "close": 1.14928104, "volume": 24928.0}, {"date": "2012-05-24", "close": 1.110971672, "volume": 91138.0}, {"date": "2012-05-25", "close": 0.976888884, "volume": 105998.0}, {"date": "2012-05-28", "close": 1.034352936, "volume": 100250.0}, {"date": "2012-05-29", "close": 1.091816988, "volume": 81576.0}, {"date": "2012-05-30", "close": 1.034352936, "volume": 98463.0}, {"date": "2012-05-31", "close": 0.9577342, "volume": 546787.0}, {"date": "2012-06-01", "close": 1.015198252, "volume": 104951.0}, {"date": "2012-06-04", "close": 0.9577342, "volume": 34424.0}, {"date": "2012-06-05", "close": 1.015198252, "volume": 16818.0}, {"date": "2012-06-06", "close": 1.015198252, "volume": 80022.0}, {"date": "2012-06-07", "close": 1.091816988, "volume": 45992.0}, {"date": "2012-06-08", "close": 1.110971672, "volume": 23005.0}, {"date": "2012-06-19", "close": 0.86196078, "volume": 156454.0}, {"date": "2012-06-20", "close": 0.996043568, "volume": 101739.0}, {"date": "2012-06-21", "close": 0.996043568, "volume": 46575.0}, {"date": "2012-06-22", "close": 0.938579516, "volume": 39503.0}, {"date": "2012-06-25", "close": 0.9833, "volume": 49070.0}, {"date": "2012-06-26", "close": 0.963634, "volume": 35584.0}, {"date": "2012-06-27", "close": 0.904636, "volume": 26418.0}, {"date": "2012-06-28", "close": 0.88497, "volume": 41802.0}, {"date": "2012-06-29", "close": 0.904636, "volume": 34018.0}, {"date": "2012-07-02", "close": 0.904636, "volume": 22442.0}, {"date": "2012-07-03", "close": 0.88497, "volume": 43954.0}, {"date": "2012-07-04", "close": 0.88497, "volume": 14021.0}, {"date": "2012-07-05", "close": 0.88497, "volume": 6945.0}, {"date": "2012-07-06", "close": 0.904636, "volume": 20523.0}, {"date": "2012-07-09", "close": 0.845638, "volume": 32355.0}, {"date": "2012-07-10", "close": 0.845638, "volume": 14576.0}, {"date": "2012-07-11", "close": 0.845638, "volume": 508.0}, {"date": "2012-07-12", "close": 0.865304, "volume": 21211.0}, {"date": "2012-07-13", "close": 0.865304, "volume": 47569.0}, {"date": "2012-07-16", "close": 0.88497, "volume": 6865.0}, {"date": "2012-07-17", "close": 0.825972, "volume": 13729.0}, {"date": "2012-07-18", "close": 0.825972, "volume": 12998.0}, {"date": "2012-07-19", "close": 0.904636, "volume": 56725.0}, {"date": "2012-07-20", "close": 0.9833, "volume": 83363.0}, {"date": "2012-07-23", "close": 0.9833, "volume": 33654.0}, {"date": "2012-07-24", "close": 1.002966, "volume": 4203.0}, {"date": "2012-07-25", "close": 1.002966, "volume": 2288.0}, {"date": "2012-07-26", "close": 0.88497, "volume": 25111.0}, {"date": "2012-07-27", "close": 0.825972, "volume": 162985.0}, {"date": "2012-07-30", "close": 0.806306, "volume": 68913.0}, {"date": "2012-07-31", "close": 0.766974, "volume": 65958.0}, {"date": "2012-08-01", "close": 0.766974, "volume": 7524.0}, {"date": "2012-08-02", "close": 0.78664, "volume": 60662.0}, {"date": "2012-08-03", "close": 0.806306, "volume": 19738.0}, {"date": "2012-08-06", "close": 0.806306, "volume": 30092.0}, {"date": "2012-08-07", "close": 0.806306, "volume": 15247.0}, {"date": "2012-08-08", "close": 0.78664, "volume": 15526.0}, {"date": "2012-08-09", "close": 0.78664, "volume": 17549.0}, {"date": "2012-08-10", "close": 0.806306, "volume": 11333.0}, {"date": "2012-08-13", "close": 0.78664, "volume": 16307.0}, {"date": "2012-08-14", "close": 0.78664, "volume": 43474.0}, {"date": "2012-08-15", "close": 0.806306, "volume": 12261.0}, {"date": "2012-08-16", "close": 0.806306, "volume": 31388.0}, {"date": "2012-08-17", "close": 0.806306, "volume": 23340.0}, {"date": "2012-08-20", "close": 0.806306, "volume": 700.0}, {"date": "2012-08-21", "close": 0.88497, "volume": 222259.0}, {"date": "2012-08-22", "close": 0.825972, "volume": 103427.0}, {"date": "2012-08-23", "close": 0.845638, "volume": 33701.0}, {"date": "2012-08-24", "close": 0.825972, "volume": 30740.0}, {"date": "2012-08-27", "close": 0.825972, "volume": 17903.0}, {"date": "2012-08-28", "close": 0.78664, "volume": 50748.0}, {"date": "2012-08-29", "close": 0.806306, "volume": 12056.0}, {"date": "2012-08-30", "close": 0.78664, "volume": 32689.0}, {"date": "2012-08-31", "close": 0.78664, "volume": 11187.0}, {"date": "2012-09-03", "close": 0.766974, "volume": 20341.0}, {"date": "2012-09-04", "close": 0.766974, "volume": 11838.0}, {"date": "2012-09-05", "close": 0.747308, "volume": 53775.0}, {"date": "2012-09-06", "close": 0.766974, "volume": 11121.0}, {"date": "2012-09-07", "close": 0.766974, "volume": 17065.0}, {"date": "2012-09-10", "close": 0.78664, "volume": 3689.0}, {"date": "2012-09-11", "close": 0.766974, "volume": 5487.0}, {"date": "2012-09-12", "close": 0.78664, "volume": 15255.0}, {"date": "2012-09-13", "close": 0.78664, "volume": 1780.0}, {"date": "2012-09-14", "close": 0.78664, "volume": 25755.0}, {"date": "2012-09-17", "close": 0.806306, "volume": 44766.0}, {"date": "2012-09-18", "close": 0.825972, "volume": 221296.0}, {"date": "2012-09-19", "close": 0.825972, "volume": 44670.0}, {"date": "2012-09-20", "close": 0.845638, "volume": 59897.0}, {"date": "2012-09-21", "close": 0.825972, "volume": 35544.0}, {"date": "2012-09-24", "close": 0.806306, "volume": 33943.0}, {"date": "2012-09-25", "close": 0.825972, "volume": 28722.0}, {"date": "2012-09-26", "close": 0.825972, "volume": 17164.0}, {"date": "2012-09-27", "close": 0.825972, "volume": 53392.0}, {"date": "2012-09-28", "close": 0.825972, "volume": 15410.0}, {"date": "2012-10-01", "close": 0.78664, "volume": 4322.0}, {"date": "2012-10-02", "close": 0.825972, "volume": 14372.0}, {"date": "2012-10-03", "close": 0.865304, "volume": 33897.0}, {"date": "2012-10-04", "close": 0.865304, "volume": 43514.0}, {"date": "2012-10-05", "close": 0.963634, "volume": 186067.0}, {"date": "2012-10-08", "close": 0.924302, "volume": 116904.0}, {"date": "2012-10-09", "close": 0.904636, "volume": 16434.0}, {"date": "2012-10-10", "close": 0.924302, "volume": 36671.0}, {"date": "2012-10-11", "close": 0.943968, "volume": 26169.0}, {"date": "2012-10-12", "close": 0.904636, "volume": 15546.0}, {"date": "2012-10-15", "close": 0.904636, "volume": 40062.0}, {"date": "2012-10-16", "close": 1.199626, "volume": 220263.0}, {"date": "2012-10-17", "close": 1.612612, "volume": 632070.0}, {"date": "2012-10-18", "close": 1.47495, "volume": 158760.0}, {"date": "2012-10-19", "close": 1.415952, "volume": 77471.0}, {"date": "2012-10-22", "close": 1.57328, "volume": 116866.0}, {"date": "2012-10-23", "close": 1.592946, "volume": 357730.0}, {"date": "2012-10-24", "close": 1.57328, "volume": 41531.0}, {"date": "2012-10-25", "close": 1.57328, "volume": 30313.0}, {"date": "2012-10-26", "close": 1.612612, "volume": 59367.0}, {"date": "2012-10-29", "close": 1.57328, "volume": 70003.0}, {"date": "2012-10-30", "close": 1.533948, "volume": 39331.0}, {"date": "2012-10-31", "close": 1.494616, "volume": 25557.0}, {"date": "2012-11-01", "close": 1.435618, "volume": 40268.0}, {"date": "2012-11-02", "close": 1.435618, "volume": 16125.0}, {"date": "2012-11-05", "close": 1.47495, "volume": 9681.0}, {"date": "2012-11-06", "close": 1.435618, "volume": 22433.0}, {"date": "2012-11-07", "close": 1.435618, "volume": 3070.0}, {"date": "2012-11-08", "close": 1.514282, "volume": 16913.0}, {"date": "2012-11-09", "close": 1.37662, "volume": 42501.0}, {"date": "2012-11-12", "close": 1.435618, "volume": 10653.0}, {"date": "2012-11-13", "close": 1.337288, "volume": 41248.0}, {"date": "2012-11-14", "close": 1.317622, "volume": 16577.0}, {"date": "2012-11-15", "close": 1.356954, "volume": 14933.0}, {"date": "2012-11-16", "close": 1.258624, "volume": 9313.0}, {"date": "2012-11-19", "close": 1.17996, "volume": 47863.0}, {"date": "2012-11-20", "close": 1.160294, "volume": 56240.0}, {"date": "2012-11-21", "close": 1.120962, "volume": 2889.0}, {"date": "2012-11-22", "close": 1.219292, "volume": 16521.0}, {"date": "2012-11-23", "close": 1.238958, "volume": 4500.0}, {"date": "2012-11-26", "close": 1.160294, "volume": 7935.0}, {"date": "2012-11-27", "close": 1.101296, "volume": 16756.0}, {"date": "2012-11-28", "close": 1.101296, "volume": 31880.0}, {"date": "2012-11-29", "close": 1.101296, "volume": 27253.0}, {"date": "2012-11-30", "close": 1.101296, "volume": 28629.0}, {"date": "2012-12-03", "close": 1.120962, "volume": 7974.0}, {"date": "2012-12-04", "close": 1.061964, "volume": 35025.0}, {"date": "2012-12-05", "close": 1.061964, "volume": 9458.0}, {"date": "2012-12-06", "close": 1.022632, "volume": 5329.0}, {"date": "2012-12-07", "close": 1.022632, "volume": 31476.0}, {"date": "2012-12-10", "close": 0.9833, "volume": 11509.0}, {"date": "2012-12-11", "close": 1.002966, "volume": 5261.0}, {"date": "2012-12-12", "close": 0.9833, "volume": 19577.0}, {"date": "2012-12-13", "close": 1.061964, "volume": 12712.0}, {"date": "2012-12-14", "close": 1.061964, "volume": 7292.0}, {"date": "2012-12-17", "close": 1.140628, "volume": 27234.0}, {"date": "2012-12-18", "close": 1.337288, "volume": 54264.0}, {"date": "2012-12-19", "close": 1.37662, "volume": 69101.0}, {"date": "2012-12-20", "close": 1.337288, "volume": 9071.0}, {"date": "2012-12-21", "close": 1.297956, "volume": 4134.0}, {"date": "2012-12-27", "close": 1.17996, "volume": 21444.0}, {"date": "2012-12-28", "close": 1.199626, "volume": 53862.0}, {"date": "2013-01-02", "close": 1.17996, "volume": 25188.0}, {"date": "2013-01-03", "close": 1.258624, "volume": 8237.0}, {"date": "2013-01-04", "close": 1.356954, "volume": 6719.0}, {"date": "2013-01-07", "close": 1.337288, "volume": 22116.0}, {"date": "2013-01-08", "close": 1.415952, "volume": 46679.0}, {"date": "2013-01-09", "close": 1.317622, "volume": 23230.0}, {"date": "2013-01-10", "close": 1.337288, "volume": 16673.0}, {"date": "2013-01-11", "close": 1.37662, "volume": 17196.0}, {"date": "2013-01-14", "close": 1.356954, "volume": 3102.0}, {"date": "2013-01-15", "close": 1.337288, "volume": 22710.0}, {"date": "2013-01-16", "close": 1.337288, "volume": 10426.0}, {"date": "2013-01-17", "close": 1.356954, "volume": 11659.0}, {"date": "2013-01-18", "close": 1.415952, "volume": 19349.0}, {"date": "2013-01-21", "close": 1.435618, "volume": 12967.0}, {"date": "2013-01-22", "close": 1.415952, "volume": 14238.0}, {"date": "2013-01-23", "close": 1.37662, "volume": 22546.0}, {"date": "2013-01-24", "close": 1.37662, "volume": 15364.0}, {"date": "2013-01-25", "close": 1.317622, "volume": 15609.0}, {"date": "2013-01-29", "close": 1.396286, "volume": 20311.0}, {"date": "2013-01-30", "close": 1.37662, "volume": 8306.0}, {"date": "2013-01-31", "close": 1.415952, "volume": 32738.0}, {"date": "2013-02-01", "close": 1.37662, "volume": 10901.0}, {"date": "2013-02-04", "close": 1.435618, "volume": 23550.0}, {"date": "2013-02-05", "close": 1.37662, "volume": 21901.0}, {"date": "2013-02-06", "close": 1.337288, "volume": 28043.0}, {"date": "2013-02-07", "close": 1.27829, "volume": 65013.0}, {"date": "2013-02-08", "close": 1.258624, "volume": 8886.0}, {"date": "2013-02-11", "close": 1.258624, "volume": 30085.0}, {"date": "2013-02-12", "close": 1.27829, "volume": 6499.0}, {"date": "2013-02-13", "close": 1.297956, "volume": 8192.0}, {"date": "2013-02-14", "close": 1.258624, "volume": 26305.0}, {"date": "2013-02-15", "close": 1.160294, "volume": 145118.0}, {"date": "2013-02-18", "close": 1.101296, "volume": 29100.0}, {"date": "2013-02-19", "close": 1.160294, "volume": 16643.0}, {"date": "2013-02-20", "close": 1.17996, "volume": 16356.0}, {"date": "2013-02-21", "close": 1.160294, "volume": 13151.0}, {"date": "2013-02-22", "close": 1.17996, "volume": 4914.0}, {"date": "2013-02-25", "close": 1.140628, "volume": 7882.0}, {"date": "2013-02-26", "close": 1.120962, "volume": 14434.0}, {"date": "2013-02-27", "close": 1.140628, "volume": 14529.0}, {"date": "2013-02-28", "close": 1.101296, "volume": 33343.0}, {"date": "2013-03-01", "close": 1.042298, "volume": 21240.0}, {"date": "2013-03-04", "close": 1.042298, "volume": 7051.0}, {"date": "2013-03-05", "close": 1.002966, "volume": 31090.0}, {"date": "2013-03-06", "close": 0.963634, "volume": 51164.0}, {"date": "2013-03-07", "close": 0.963634, "volume": 5085.0}, {"date": "2013-03-08", "close": 1.022632, "volume": 18728.0}, {"date": "2013-03-11", "close": 1.042298, "volume": 7475.0}, {"date": "2013-03-12", "close": 0.943968, "volume": 27950.0}, {"date": "2013-03-13", "close": 0.9833, "volume": 17083.0}, {"date": "2013-03-14", "close": 0.9833, "volume": 5342.0}, {"date": "2013-03-15", "close": 1.042298, "volume": 37664.0}, {"date": "2013-03-18", "close": 1.042298, "volume": 31272.0}, {"date": "2013-03-19", "close": 0.963634, "volume": 39494.0}, {"date": "2013-03-20", "close": 0.943968, "volume": 27751.0}, {"date": "2013-03-21", "close": 0.963634, "volume": 26359.0}, {"date": "2013-03-22", "close": 0.963634, "volume": 26752.0}, {"date": "2013-03-25", "close": 0.9833, "volume": 4018.0}, {"date": "2013-03-26", "close": 0.943968, "volume": 12010.0}, {"date": "2013-04-02", "close": 0.904636, "volume": 14402.0}, {"date": "2013-04-03", "close": 0.904636, "volume": 38046.0}, {"date": "2013-04-04", "close": 0.865304, "volume": 16449.0}, {"date": "2013-04-05", "close": 0.845638, "volume": 89382.0}, {"date": "2013-04-08", "close": 1.022632, "volume": 19630.0}, {"date": "2013-04-09", "close": 0.88497, "volume": 25323.0}, {"date": "2013-04-10", "close": 0.88497, "volume": 23596.0}, {"date": "2013-04-11", "close": 0.88497, "volume": 24467.0}, {"date": "2013-04-12", "close": 0.943968, "volume": 15825.0}, {"date": "2013-04-15", "close": 0.88497, "volume": 16272.0}, {"date": "2013-04-16", "close": 0.88497, "volume": 75400.0}, {"date": "2013-04-17", "close": 0.865304, "volume": 4437.0}, {"date": "2013-04-18", "close": 0.766974, "volume": 52107.0}, {"date": "2013-04-19", "close": 0.78664, "volume": 14729.0}, {"date": "2013-04-22", "close": 0.78664, "volume": 19913.0}, {"date": "2013-04-23", "close": 0.78664, "volume": 12340.0}, {"date": "2013-04-24", "close": 0.747308, "volume": 16802.0}, {"date": "2013-04-26", "close": 0.78664, "volume": 763.0}, {"date": "2013-04-29", "close": 0.727642, "volume": 12963.0}, {"date": "2013-04-30", "close": 0.727642, "volume": 9480.0}, {"date": "2013-05-01", "close": 0.806306, "volume": 6356.0}, {"date": "2013-05-03", "close": 0.747308, "volume": 2542.0}, {"date": "2013-05-06", "close": 0.766974, "volume": 15814.0}, {"date": "2013-05-07", "close": 0.806306, "volume": 30750.0}, {"date": "2013-05-08", "close": 0.865304, "volume": 25488.0}, {"date": "2013-05-09", "close": 0.865304, "volume": 13043.0}, {"date": "2013-05-10", "close": 0.825972, "volume": 14342.0}, {"date": "2013-05-13", "close": 0.766974, "volume": 29126.0}, {"date": "2013-05-14", "close": 0.806306, "volume": 14179.0}, {"date": "2013-05-15", "close": 0.78664, "volume": 47830.0}, {"date": "2013-05-16", "close": 0.78664, "volume": 5441.0}, {"date": "2013-05-17", "close": 0.78664, "volume": 32308.0}, {"date": "2013-05-20", "close": 0.766974, "volume": 16276.0}, {"date": "2013-05-21", "close": 0.78664, "volume": 2797.0}, {"date": "2013-05-22", "close": 0.766974, "volume": 37363.0}, {"date": "2013-05-23", "close": 0.806306, "volume": 24140.0}, {"date": "2013-05-24", "close": 0.78664, "volume": 16005.0}, {"date": "2013-05-27", "close": 0.747308, "volume": 23809.0}, {"date": "2013-05-28", "close": 0.747308, "volume": 10439.0}, {"date": "2013-05-29", "close": 0.806306, "volume": 9777.0}, {"date": "2013-05-30", "close": 0.766974, "volume": 18187.0}, {"date": "2013-05-31", "close": 0.78664, "volume": 12358.0}, {"date": "2013-06-03", "close": 0.78664, "volume": 20975.0}, {"date": "2013-06-04", "close": 0.747308, "volume": 15359.0}, {"date": "2013-06-05", "close": 0.747308, "volume": 23901.0}, {"date": "2013-06-06", "close": 0.747308, "volume": 4369.0}, {"date": "2013-06-07", "close": 0.766974, "volume": 13536.0}, {"date": "2013-06-11", "close": 0.825972, "volume": 62106.0}, {"date": "2013-06-12", "close": 0.727642, "volume": 38177.0}, {"date": "2013-06-13", "close": 0.727642, "volume": 75878.0}, {"date": "2013-06-14", "close": 0.68831, "volume": 23110.0}, {"date": "2013-06-17", "close": 0.68831, "volume": 3686.0}, {"date": "2013-06-18", "close": 0.747308, "volume": 16780.0}, {"date": "2013-06-19", "close": 0.727642, "volume": 22514.0}, {"date": "2013-06-20", "close": 0.668644, "volume": 56769.0}, {"date": "2013-06-21", "close": 0.707976, "volume": 26546.0}, {"date": "2013-06-24", "close": 0.707976, "volume": 31113.0}, {"date": "2013-06-25", "close": 0.648978, "volume": 13738.0}, {"date": "2013-06-26", "close": 0.629312, "volume": 29733.0}, {"date": "2013-06-27", "close": 0.68831, "volume": 22974.0}, {"date": "2013-06-28", "close": 0.648978, "volume": 11085.0}, {"date": "2013-07-01", "close": 0.648978, "volume": 13430.0}, {"date": "2013-07-02", "close": 0.865304, "volume": 347978.0}, {"date": "2013-07-03", "close": 0.825972, "volume": 31710.0}, {"date": "2013-07-04", "close": 0.865304, "volume": 61375.0}, {"date": "2013-07-05", "close": 0.865304, "volume": 17174.0}, {"date": "2013-07-08", "close": 0.845638, "volume": 4061.0}, {"date": "2013-07-09", "close": 0.865304, "volume": 3945.0}, {"date": "2013-07-10", "close": 0.865304, "volume": 21146.0}, {"date": "2013-07-11", "close": 0.825972, "volume": 2624.0}, {"date": "2013-07-12", "close": 0.825972, "volume": 19287.0}, {"date": "2013-07-15", "close": 0.806306, "volume": 25608.0}, {"date": "2013-07-16", "close": 0.78664, "volume": 1149.0}, {"date": "2013-07-17", "close": 0.766974, "volume": 70455.0}, {"date": "2013-07-18", "close": 0.766974, "volume": 143949.0}, {"date": "2013-07-19", "close": 0.806306, "volume": 65224.0}, {"date": "2013-07-22", "close": 0.806306, "volume": 13988.0}, {"date": "2013-07-23", "close": 0.806306, "volume": 18134.0}, {"date": "2013-07-24", "close": 0.806306, "volume": 81908.0}, {"date": "2013-07-25", "close": 0.806306, "volume": 25933.0}, {"date": "2013-07-26", "close": 0.825972, "volume": 162396.0}, {"date": "2013-07-29", "close": 0.78664, "volume": 63760.0}, {"date": "2013-07-30", "close": 0.766974, "volume": 35357.0}, {"date": "2013-08-01", "close": 0.78664, "volume": 25425.0}, {"date": "2013-08-02", "close": 0.78664, "volume": 13572.0}, {"date": "2013-08-05", "close": 0.727642, "volume": 61782.0}, {"date": "2013-08-06", "close": 0.766974, "volume": 16323.0}, {"date": "2013-08-07", "close": 0.727642, "volume": 89828.0}, {"date": "2013-08-08", "close": 0.68831, "volume": 27459.0}, {"date": "2013-08-09", "close": 0.68831, "volume": 23468.0}, {"date": "2013-08-12", "close": 0.68831, "volume": 14239.0}, {"date": "2013-08-13", "close": 0.707976, "volume": 3153.0}, {"date": "2013-08-14", "close": 0.668644, "volume": 27408.0}, {"date": "2013-08-15", "close": 0.68831, "volume": 910.0}, {"date": "2013-08-16", "close": 0.629312, "volume": 47143.0}, {"date": "2013-08-19", "close": 0.668644, "volume": 22170.0}, {"date": "2013-08-20", "close": 0.58998, "volume": 76274.0}, {"date": "2013-08-21", "close": 0.58998, "volume": 30510.0}, {"date": "2013-08-22", "close": 0.570314, "volume": 57622.0}, {"date": "2013-08-23", "close": 0.550648, "volume": 99795.0}, {"date": "2013-08-26", "close": 0.550648, "volume": 33967.0}, {"date": "2013-08-27", "close": 0.58998, "volume": 56137.0}, {"date": "2013-08-28", "close": 0.530982, "volume": 51999.0}, {"date": "2013-08-29", "close": 0.511316, "volume": 18306.0}, {"date": "2013-08-30", "close": 0.58998, "volume": 29673.0}, {"date": "2013-09-02", "close": 0.530982, "volume": 52815.0}, {"date": "2013-09-03", "close": 0.550648, "volume": 40628.0}, {"date": "2013-09-04", "close": 0.511316, "volume": 24153.0}, {"date": "2013-09-05", "close": 0.511316, "volume": 42824.0}, {"date": "2013-09-06", "close": 0.511316, "volume": 10492.0}, {"date": "2013-09-09", "close": 0.511316, "volume": 7307.0}, {"date": "2013-09-10", "close": 0.530982, "volume": 112411.0}, {"date": "2013-09-11", "close": 0.530982, "volume": 3207.0}, {"date": "2013-09-12", "close": 0.511316, "volume": 46567.0}, {"date": "2013-09-13", "close": 0.511316, "volume": 49069.0}, {"date": "2013-09-16", "close": 0.49165, "volume": 77901.0}, {"date": "2013-09-17", "close": 0.49165, "volume": 1307.0}, {"date": "2013-09-18", "close": 0.511316, "volume": 39379.0}, {"date": "2013-09-19", "close": 0.49165, "volume": 45936.0}, {"date": "2013-09-20", "close": 0.452318, "volume": 324458.0}, {"date": "2013-09-23", "close": 0.432652, "volume": 24560.0}, {"date": "2013-09-24", "close": 0.452318, "volume": 13862.0}, {"date": "2013-09-25", "close": 0.432652, "volume": 37854.0}, {"date": "2013-09-26", "close": 0.412986, "volume": 84171.0}, {"date": "2013-09-27", "close": 0.412986, "volume": 55905.0}, {"date": "2013-09-30", "close": 0.39332, "volume": 61078.0}, {"date": "2013-10-01", "close": 0.412986, "volume": 712.0}, {"date": "2013-10-03", "close": 0.39332, "volume": 10132.0}, {"date": "2013-10-04", "close": 0.39332, "volume": 59302.0}, {"date": "2013-10-07", "close": 0.39332, "volume": 17657.0}, {"date": "2013-10-08", "close": 0.412986, "volume": 30807.0}, {"date": "2013-10-09", "close": 0.39332, "volume": 14655.0}, {"date": "2013-10-10", "close": 0.39332, "volume": 4592.0}, {"date": "2013-10-11", "close": 0.412986, "volume": 7810.0}, {"date": "2013-10-14", "close": 0.39332, "volume": 3199.0}, {"date": "2013-10-15", "close": 0.412986, "volume": 30001.0}, {"date": "2013-10-16", "close": 0.39332, "volume": 3405.0}, {"date": "2013-10-17", "close": 0.39332, "volume": 43335.0}, {"date": "2013-10-18", "close": 0.39332, "volume": 31532.0}, {"date": "2013-10-21", "close": 0.39332, "volume": 17119.0}, {"date": "2013-10-22", "close": 0.373654, "volume": 40989.0}, {"date": "2013-10-23", "close": 0.373654, "volume": 13698.0}, {"date": "2013-10-24", "close": 0.412986, "volume": 28984.0}, {"date": "2013-10-28", "close": 0.412986, "volume": 43663.0}, {"date": "2013-10-29", "close": 0.39332, "volume": 20776.0}, {"date": "2013-10-30", "close": 0.39332, "volume": 3559.0}, {"date": "2013-10-31", "close": 0.39332, "volume": 38167.0}, {"date": "2013-11-01", "close": 0.39332, "volume": 22525.0}, {"date": "2013-11-05", "close": 0.39332, "volume": 1344.0}, {"date": "2013-11-06", "close": 0.39332, "volume": 12087.0}, {"date": "2013-11-07", "close": 0.39332, "volume": 18051.0}, {"date": "2013-11-08", "close": 0.39332, "volume": 22337.0}, {"date": "2013-11-11", "close": 0.412986, "volume": 12712.0}, {"date": "2013-11-12", "close": 0.39332, "volume": 28010.0}, {"date": "2013-11-13", "close": 0.373654, "volume": 12297.0}, {"date": "2013-11-14", "close": 0.412986, "volume": 63895.0}, {"date": "2013-11-15", "close": 0.412986, "volume": 15739.0}, {"date": "2013-11-18", "close": 0.39332, "volume": 28089.0}, {"date": "2013-11-19", "close": 0.39332, "volume": 43322.0}, {"date": "2013-11-20", "close": 0.39332, "volume": 106751.0}, {"date": "2013-11-21", "close": 0.39332, "volume": 52393.0}, {"date": "2013-11-22", "close": 0.39332, "volume": 11070.0}, {"date": "2013-11-25", "close": 0.373654, "volume": 2490.0}, {"date": "2013-11-26", "close": 0.39332, "volume": 30032.0}, {"date": "2013-11-27", "close": 0.39332, "volume": 14931.0}, {"date": "2013-11-28", "close": 0.39332, "volume": 20047.0}, {"date": "2013-11-29", "close": 0.39332, "volume": 15357.0}, {"date": "2013-12-02", "close": 0.39332, "volume": 17949.0}, {"date": "2013-12-03", "close": 0.412986, "volume": 9940.0}, {"date": "2013-12-04", "close": 0.39332, "volume": 13195.0}, {"date": "2013-12-05", "close": 0.39332, "volume": 4373.0}, {"date": "2013-12-06", "close": 0.39332, "volume": 27739.0}, {"date": "2013-12-09", "close": 0.373654, "volume": 6667.0}, {"date": "2013-12-10", "close": 0.39332, "volume": 4831.0}, {"date": "2013-12-11", "close": 0.39332, "volume": 737.0}, {"date": "2013-12-12", "close": 0.39332, "volume": 3000.0}, {"date": "2013-12-13", "close": 0.39332, "volume": 6542.0}, {"date": "2013-12-16", "close": 0.373654, "volume": 36103.0}, {"date": "2013-12-17", "close": 0.39332, "volume": 1271.0}, {"date": "2013-12-18", "close": 0.39332, "volume": 108284.0}, {"date": "2013-12-19", "close": 0.373654, "volume": 30472.0}, {"date": "2013-12-20", "close": 0.353988, "volume": 19542.0}, {"date": "2013-12-23", "close": 0.334322, "volume": 65500.0}, {"date": "2013-12-24", "close": 0.353988, "volume": 2593.0}, {"date": "2013-12-27", "close": 0.373654, "volume": 7627.0}, {"date": "2013-12-30", "close": 0.334322, "volume": 9170.0}, {"date": "2013-12-31", "close": 0.353988, "volume": 2034.0}, {"date": "2014-01-02", "close": 0.353988, "volume": 15356.0}, {"date": "2014-01-03", "close": 0.373654, "volume": 5085.0}, {"date": "2014-01-06", "close": 0.373654, "volume": 22952.0}, {"date": "2014-01-07", "close": 0.39332, "volume": 72714.0}, {"date": "2014-01-08", "close": 0.412986, "volume": 15306.0}, {"date": "2014-01-09", "close": 0.530982, "volume": 131377.0}, {"date": "2014-01-10", "close": 0.49165, "volume": 49198.0}, {"date": "2014-01-13", "close": 0.511316, "volume": 4068.0}, {"date": "2014-01-15", "close": 0.452318, "volume": 22884.0}, {"date": "2014-01-16", "close": 0.432652, "volume": 16348.0}, {"date": "2014-01-17", "close": 0.452318, "volume": 2369.0}, {"date": "2014-01-20", "close": 0.471984, "volume": 36637.0}, {"date": "2014-01-21", "close": 0.452318, "volume": 47957.0}, {"date": "2014-01-22", "close": 0.432652, "volume": 21544.0}, {"date": "2014-01-23", "close": 0.471984, "volume": 49321.0}, {"date": "2014-01-24", "close": 0.452318, "volume": 15872.0}, {"date": "2014-01-28", "close": 0.452318, "volume": 724.0}, {"date": "2014-01-29", "close": 0.452318, "volume": 13772.0}, {"date": "2014-01-30", "close": 0.452318, "volume": 16920.0}, {"date": "2014-01-31", "close": 0.452318, "volume": 5327.0}, {"date": "2014-02-03", "close": 0.452318, "volume": 18146.0}, {"date": "2014-02-04", "close": 0.432652, "volume": 247.0}, {"date": "2014-02-05", "close": 0.432652, "volume": 12822.0}, {"date": "2014-02-06", "close": 0.412986, "volume": 20518.0}, {"date": "2014-02-07", "close": 0.412986, "volume": 10678.0}, {"date": "2014-02-10", "close": 0.412986, "volume": 22560.0}, {"date": "2014-02-11", "close": 0.412986, "volume": 6009.0}, {"date": "2014-02-12", "close": 0.39332, "volume": 160438.0}, {"date": "2014-02-13", "close": 0.39332, "volume": 2136.0}, {"date": "2014-02-14", "close": 0.412986, "volume": 9586.0}, {"date": "2014-02-17", "close": 0.432652, "volume": 2542.0}, {"date": "2014-02-18", "close": 0.373654, "volume": 29800.0}, {"date": "2014-02-19", "close": 0.373654, "volume": 11503.0}, {"date": "2014-02-20", "close": 0.412986, "volume": 4068.0}, {"date": "2014-02-21", "close": 0.373654, "volume": 554.0}, {"date": "2014-02-24", "close": 0.39332, "volume": 11388.0}, {"date": "2014-02-25", "close": 0.39332, "volume": 1401.0}, {"date": "2014-02-26", "close": 0.58998, "volume": 995395.0}, {"date": "2014-02-27", "close": 0.629312, "volume": 484749.0}, {"date": "2014-02-28", "close": 0.58998, "volume": 154971.0}, {"date": "2014-03-03", "close": 0.58998, "volume": 79971.0}, {"date": "2014-03-04", "close": 0.609646, "volume": 62287.0}, {"date": "2014-03-05", "close": 0.865304, "volume": 421818.0}, {"date": "2014-03-06", "close": 0.865304, "volume": 576775.0}, {"date": "2014-03-07", "close": 0.825972, "volume": 331011.0}, {"date": "2014-03-10", "close": 0.766974, "volume": 122934.0}, {"date": "2014-03-11", "close": 0.766974, "volume": 276691.0}, {"date": "2014-03-12", "close": 0.727642, "volume": 45406.0}, {"date": "2014-03-13", "close": 0.727642, "volume": 48638.0}, {"date": "2014-03-14", "close": 0.727642, "volume": 30018.0}, {"date": "2014-03-17", "close": 0.747308, "volume": 11111.0}, {"date": "2014-03-18", "close": 0.747308, "volume": 7678.0}, {"date": "2014-03-19", "close": 0.727642, "volume": 8924.0}, {"date": "2014-03-20", "close": 0.648978, "volume": 54765.0}, {"date": "2014-03-21", "close": 0.668644, "volume": 11339.0}, {"date": "2014-03-24", "close": 0.668644, "volume": 18282.0}, {"date": "2014-03-25", "close": 0.648978, "volume": 2871.0}, {"date": "2014-03-26", "close": 0.609646, "volume": 44998.0}, {"date": "2014-03-27", "close": 0.58998, "volume": 13941.0}, {"date": "2014-03-28", "close": 0.58998, "volume": 45863.0}, {"date": "2014-03-31", "close": 0.570314, "volume": 45612.0}, {"date": "2014-04-01", "close": 0.58998, "volume": 50317.0}, {"date": "2014-04-02", "close": 0.629312, "volume": 49006.0}, {"date": "2014-04-03", "close": 0.609646, "volume": 3661.0}, {"date": "2014-04-04", "close": 0.629312, "volume": 32904.0}, {"date": "2014-04-07", "close": 0.609646, "volume": 203.0}, {"date": "2014-04-09", "close": 0.58998, "volume": 23430.0}, {"date": "2014-04-10", "close": 0.570314, "volume": 15034.0}, {"date": "2014-04-11", "close": 0.570314, "volume": 25646.0}, {"date": "2014-04-14", "close": 0.550648, "volume": 30665.0}, {"date": "2014-04-15", "close": 0.530982, "volume": 3051.0}, {"date": "2014-04-16", "close": 0.511316, "volume": 6995.0}, {"date": "2014-04-17", "close": 0.550648, "volume": 18012.0}, {"date": "2014-04-22", "close": 0.58998, "volume": 7373.0}, {"date": "2014-04-23", "close": 0.511316, "volume": 17006.0}, {"date": "2014-04-24", "close": 0.511316, "volume": 37650.0}, {"date": "2014-04-28", "close": 0.530982, "volume": 15776.0}, {"date": "2014-04-29", "close": 0.530982, "volume": 29871.0}, {"date": "2014-04-30", "close": 0.511316, "volume": 2898.0}, {"date": "2014-05-01", "close": 0.471984, "volume": 41710.0}, {"date": "2014-05-02", "close": 0.511316, "volume": 8390.0}, {"date": "2014-05-05", "close": 0.471984, "volume": 6593.0}, {"date": "2014-05-06", "close": 0.471984, "volume": 10577.0}, {"date": "2014-05-07", "close": 0.432652, "volume": 5837.0}, {"date": "2014-05-08", "close": 0.452318, "volume": 3681.0}, {"date": "2014-05-09", "close": 0.432652, "volume": 80777.0}, {"date": "2014-05-12", "close": 0.432652, "volume": 9661.0}, {"date": "2014-05-13", "close": 0.452318, "volume": 61009.0}, {"date": "2014-05-14", "close": 0.471984, "volume": 87664.0}, {"date": "2014-05-15", "close": 0.452318, "volume": 21163.0}, {"date": "2014-05-16", "close": 0.49165, "volume": 40397.0}, {"date": "2014-05-19", "close": 0.49165, "volume": 14299.0}, {"date": "2014-05-20", "close": 0.471984, "volume": 47961.0}, {"date": "2014-05-21", "close": 0.452318, "volume": 38728.0}, {"date": "2014-05-22", "close": 0.432652, "volume": 51903.0}, {"date": "2014-05-26", "close": 0.452318, "volume": 4048.0}, {"date": "2014-05-27", "close": 0.452318, "volume": 28777.0}, {"date": "2014-05-28", "close": 0.471984, "volume": 8381.0}, {"date": "2014-05-30", "close": 0.471984, "volume": 3831.0}, {"date": "2014-06-02", "close": 0.412986, "volume": 12717.0}, {"date": "2014-06-03", "close": 0.39332, "volume": 87247.0}, {"date": "2014-06-04", "close": 0.471984, "volume": 155394.0}, {"date": "2014-06-05", "close": 0.412986, "volume": 85757.0}, {"date": "2014-06-06", "close": 0.39332, "volume": 74139.0}, {"date": "2014-06-10", "close": 0.36, "volume": 43418.0}, {"date": "2014-06-11", "close": 0.36, "volume": 34464.0}, {"date": "2014-06-12", "close": 0.36, "volume": 6972.0}, {"date": "2014-06-13", "close": 0.38, "volume": 4400.0}, {"date": "2014-06-16", "close": 0.38, "volume": 26750.0}, {"date": "2014-06-17", "close": 0.36, "volume": 76746.0}, {"date": "2014-06-18", "close": 0.4, "volume": 31778.0}, {"date": "2014-06-19", "close": 0.36, "volume": 49319.0}, {"date": "2014-06-20", "close": 0.36, "volume": 12750.0}, {"date": "2014-06-23", "close": 0.32, "volume": 57584.0}, {"date": "2014-06-24", "close": 0.32, "volume": 11478.0}, {"date": "2014-06-25", "close": 0.32, "volume": 69663.0}, {"date": "2014-06-26", "close": 0.32, "volume": 14816.0}, {"date": "2014-06-27", "close": 0.34, "volume": 44884.0}, {"date": "2014-06-30", "close": 0.38, "volume": 36177.0}, {"date": "2014-07-01", "close": 0.38, "volume": 25350.0}, {"date": "2014-07-02", "close": 0.4, "volume": 8485.0}, {"date": "2014-07-03", "close": 0.38, "volume": 20086.0}, {"date": "2014-07-04", "close": 0.38, "volume": 3045.0}, {"date": "2014-07-07", "close": 0.42, "volume": 37160.0}, {"date": "2014-07-08", "close": 0.42, "volume": 11231.0}, {"date": "2014-07-09", "close": 0.38, "volume": 8505.0}, {"date": "2014-07-10", "close": 0.38, "volume": 16900.0}, {"date": "2014-07-11", "close": 0.34, "volume": 14801.0}, {"date": "2014-07-14", "close": 0.34, "volume": 58437.0}, {"date": "2014-07-15", "close": 0.36, "volume": 28180.0}, {"date": "2014-07-16", "close": 0.4, "volume": 131892.0}, {"date": "2014-07-17", "close": 0.38, "volume": 120980.0}, {"date": "2014-07-18", "close": 0.36, "volume": 23254.0}, {"date": "2014-07-21", "close": 0.36, "volume": 60028.0}, {"date": "2014-07-22", "close": 0.4, "volume": 120834.0}, {"date": "2014-07-23", "close": 0.4, "volume": 21286.0}, {"date": "2014-07-24", "close": 0.4, "volume": 59258.0}, {"date": "2014-07-25", "close": 0.36, "volume": 165862.0}, {"date": "2014-07-28", "close": 0.36, "volume": 44946.0}, {"date": "2014-07-29", "close": 0.34, "volume": 27803.0}, {"date": "2014-07-30", "close": 0.34, "volume": 18500.0}, {"date": "2014-07-31", "close": 0.36, "volume": 20000.0}, {"date": "2014-08-01", "close": 0.36, "volume": 126844.0}, {"date": "2014-08-04", "close": 0.34, "volume": 11975.0}, {"date": "2014-08-05", "close": 0.36, "volume": 133527.0}, {"date": "2014-08-06", "close": 0.36, "volume": 14983.0}, {"date": "2014-08-07", "close": 0.36, "volume": 10574.0}, {"date": "2014-08-08", "close": 0.36, "volume": 2500.0}, {"date": "2014-08-11", "close": 0.38, "volume": 20306.0}, {"date": "2014-08-12", "close": 0.34, "volume": 6573.0}, {"date": "2014-08-13", "close": 0.34, "volume": 2500.0}, {"date": "2014-08-14", "close": 0.34, "volume": 1338.0}, {"date": "2014-08-15", "close": 0.36, "volume": 39204.0}, {"date": "2014-08-18", "close": 0.38, "volume": 31029.0}, {"date": "2014-08-19", "close": 0.5, "volume": 726045.0}, {"date": "2014-08-20", "close": 0.48, "volume": 639447.0}, {"date": "2014-08-25", "close": 0.46, "volume": 171884.0}, {"date": "2014-08-26", "close": 0.44, "volume": 106536.0}, {"date": "2014-08-27", "close": 0.36, "volume": 766859.0}, {"date": "2014-08-28", "close": 0.34, "volume": 1373422.0}, {"date": "2014-08-29", "close": 0.34, "volume": 326013.0}, {"date": "2014-09-01", "close": 0.36, "volume": 596260.0}, {"date": "2014-09-02", "close": 0.34, "volume": 594310.0}, {"date": "2014-09-03", "close": 0.34, "volume": 208776.0}, {"date": "2014-09-04", "close": 0.34, "volume": 58024.0}, {"date": "2014-09-05", "close": 0.38, "volume": 1468742.0}, {"date": "2014-09-08", "close": 0.4, "volume": 509698.0}, {"date": "2014-09-09", "close": 0.36, "volume": 362563.0}, {"date": "2014-09-10", "close": 0.36, "volume": 310585.0}, {"date": "2014-09-11", "close": 0.36, "volume": 144276.0}, {"date": "2014-09-12", "close": 0.36, "volume": 341871.0}, {"date": "2014-09-15", "close": 0.34, "volume": 30696.0}, {"date": "2014-09-16", "close": 0.34, "volume": 35967.0}, {"date": "2014-09-17", "close": 0.34, "volume": 15.0}, {"date": "2014-09-18", "close": 0.36, "volume": 345484.0}, {"date": "2014-09-19", "close": 0.36, "volume": 49643.0}, {"date": "2014-09-22", "close": 0.34, "volume": 126273.0}, {"date": "2014-09-23", "close": 0.34, "volume": 37328.0}, {"date": "2014-09-24", "close": 0.34, "volume": 709025.0}, {"date": "2014-09-25", "close": 0.34, "volume": 70550.0}, {"date": "2014-09-26", "close": 0.34, "volume": 230191.0}, {"date": "2014-09-29", "close": 0.3, "volume": 460981.0}, {"date": "2014-09-30", "close": 0.32, "volume": 280857.0}, {"date": "2014-10-01", "close": 0.3, "volume": 53100.0}, {"date": "2014-10-02", "close": 0.3, "volume": 65297.0}, {"date": "2014-10-03", "close": 0.28, "volume": 296327.0}, {"date": "2014-10-06", "close": 0.28, "volume": 180045.0}, {"date": "2014-10-07", "close": 0.28, "volume": 147933.0}, {"date": "2014-10-08", "close": 0.28, "volume": 110350.0}, {"date": "2014-10-09", "close": 0.28, "volume": 36512.0}, {"date": "2014-10-10", "close": 0.28, "volume": 44157.0}, {"date": "2014-10-13", "close": 0.28, "volume": 16167.0}, {"date": "2014-10-14", "close": 0.28, "volume": 112727.0}, {"date": "2014-10-15", "close": 0.28, "volume": 22750.0}, {"date": "2014-10-16", "close": 0.26, "volume": 12000.0}, {"date": "2014-10-17", "close": 0.28, "volume": 95021.0}, {"date": "2014-10-21", "close": 0.28, "volume": 1000.0}, {"date": "2014-10-22", "close": 0.3, "volume": 59738.0}, {"date": "2014-10-23", "close": 0.28, "volume": 8625.0}, {"date": "2014-10-24", "close": 0.28, "volume": 6042.0}, {"date": "2014-10-27", "close": 0.28, "volume": 15200.0}, {"date": "2014-10-28", "close": 0.28, "volume": 34075.0}, {"date": "2014-10-29", "close": 0.28, "volume": 15125.0}, {"date": "2014-10-31", "close": 0.28, "volume": 82209.0}, {"date": "2014-11-03", "close": 0.26, "volume": 27882.0}, {"date": "2014-11-04", "close": 0.26, "volume": 107749.0}, {"date": "2014-11-05", "close": 0.26, "volume": 7540.0}, {"date": "2014-11-06", "close": 0.24, "volume": 44283.0}, {"date": "2014-11-07", "close": 0.3, "volume": 398700.0}, {"date": "2014-11-10", "close": 0.36, "volume": 827063.0}, {"date": "2014-11-11", "close": 0.36, "volume": 779682.0}, {"date": "2014-11-12", "close": 0.36, "volume": 264286.0}, {"date": "2014-11-13", "close": 0.36, "volume": 225771.0}, {"date": "2014-11-14", "close": 0.36, "volume": 410800.0}, {"date": "2014-11-17", "close": 0.34, "volume": 485824.0}, {"date": "2014-11-18", "close": 0.34, "volume": 57588.0}, {"date": "2014-11-19", "close": 0.34, "volume": 174692.0}, {"date": "2014-11-20", "close": 0.34, "volume": 38621.0}, {"date": "2014-11-21", "close": 0.34, "volume": 34125.0}, {"date": "2014-11-24", "close": 0.32, "volume": 163500.0}, {"date": "2014-11-25", "close": 0.32, "volume": 18200.0}, {"date": "2014-11-26", "close": 0.32, "volume": 4582.0}, {"date": "2014-11-27", "close": 0.34, "volume": 850.0}, {"date": "2014-11-28", "close": 0.32, "volume": 68550.0}, {"date": "2014-12-01", "close": 0.32, "volume": 72418.0}, {"date": "2014-12-02", "close": 0.32, "volume": 2500.0}, {"date": "2014-12-03", "close": 0.3, "volume": 29673.0}, {"date": "2014-12-04", "close": 0.28, "volume": 10310.0}, {"date": "2014-12-05", "close": 0.28, "volume": 27753.0}, {"date": "2014-12-08", "close": 0.28, "volume": 6206.0}, {"date": "2014-12-09", "close": 0.3, "volume": 14262.0}, {"date": "2014-12-10", "close": 0.28, "volume": 11275.0}, {"date": "2014-12-11", "close": 0.32, "volume": 5489.0}, {"date": "2014-12-12", "close": 0.3, "volume": 32008.0}, {"date": "2014-12-15", "close": 0.3, "volume": 12917.0}, {"date": "2014-12-16", "close": 0.28, "volume": 47348.0}, {"date": "2014-12-17", "close": 0.26, "volume": 45874.0}, {"date": "2014-12-18", "close": 0.28, "volume": 22500.0}, {"date": "2014-12-19", "close": 0.28, "volume": 54400.0}, {"date": "2014-12-22", "close": 0.28, "volume": 37654.0}, {"date": "2014-12-23", "close": 0.28, "volume": 31250.0}, {"date": "2014-12-24", "close": 0.28, "volume": 4683.0}, {"date": "2014-12-29", "close": 0.28, "volume": 39013.0}, {"date": "2014-12-31", "close": 0.28, "volume": 6944.0}, {"date": "2015-01-02", "close": 0.28, "volume": 49912.0}, {"date": "2015-01-05", "close": 0.3, "volume": 72015.0}, {"date": "2015-01-06", "close": 0.3, "volume": 3700.0}, {"date": "2015-01-07", "close": 0.3, "volume": 29613.0}, {"date": "2015-01-08", "close": 0.3, "volume": 142796.0}, {"date": "2015-01-09", "close": 0.3, "volume": 11037.0}, {"date": "2015-01-12", "close": 0.3, "volume": 24837.0}, {"date": "2015-01-13", "close": 0.26, "volume": 50208.0}, {"date": "2015-01-14", "close": 0.28, "volume": 67210.0}, {"date": "2015-01-15", "close": 0.26, "volume": 4385.0}, {"date": "2015-01-16", "close": 0.28, "volume": 44713.0}, {"date": "2015-01-19", "close": 0.28, "volume": 101224.0}, {"date": "2015-01-20", "close": 0.28, "volume": 62296.0}, {"date": "2015-01-21", "close": 0.28, "volume": 94543.0}, {"date": "2015-01-22", "close": 0.28, "volume": 112750.0}, {"date": "2015-01-23", "close": 0.28, "volume": 10750.0}, {"date": "2015-01-27", "close": 0.28, "volume": 33957.0}, {"date": "2015-01-28", "close": 0.28, "volume": 29040.0}, {"date": "2015-01-29", "close": 0.28, "volume": 2701.0}, {"date": "2015-01-30", "close": 0.28, "volume": 16250.0}, {"date": "2015-02-02", "close": 0.26, "volume": 305915.0}, {"date": "2015-02-03", "close": 0.26, "volume": 71064.0}, {"date": "2015-02-04", "close": 0.28, "volume": 16000.0}, {"date": "2015-02-05", "close": 0.28, "volume": 19545.0}, {"date": "2015-02-06", "close": 0.28, "volume": 6718.0}, {"date": "2015-02-09", "close": 0.28, "volume": 7950.0}, {"date": "2015-02-10", "close": 0.28, "volume": 22880.0}, {"date": "2015-02-11", "close": 0.26, "volume": 6333.0}, {"date": "2015-02-12", "close": 0.26, "volume": 34750.0}, {"date": "2015-02-13", "close": 0.26, "volume": 114959.0}, {"date": "2015-02-16", "close": 0.28, "volume": 31795.0}, {"date": "2015-02-17", "close": 0.26, "volume": 55887.0}, {"date": "2015-02-18", "close": 0.28, "volume": 239917.0}, {"date": "2015-02-19", "close": 0.3, "volume": 92610.0}, {"date": "2015-02-20", "close": 0.3, "volume": 80849.0}, {"date": "2015-02-23", "close": 0.3, "volume": 88663.0}, {"date": "2015-02-24", "close": 0.3, "volume": 157316.0}, {"date": "2015-02-25", "close": 0.3, "volume": 605917.0}, {"date": "2015-02-26", "close": 0.3, "volume": 168967.0}, {"date": "2015-02-27", "close": 0.3, "volume": 122600.0}, {"date": "2015-03-02", "close": 0.26, "volume": 149487.0}, {"date": "2015-03-03", "close": 0.28, "volume": 57238.0}, {"date": "2015-03-04", "close": 0.28, "volume": 20000.0}, {"date": "2015-03-05", "close": 0.3, "volume": 22000.0}, {"date": "2015-03-09", "close": 0.28, "volume": 95238.0}, {"date": "2015-03-10", "close": 0.26, "volume": 44459.0}, {"date": "2015-03-11", "close": 0.26, "volume": 20000.0}, {"date": "2015-03-12", "close": 0.26, "volume": 6000.0}, {"date": "2015-03-13", "close": 0.26, "volume": 204994.0}, {"date": "2015-03-16", "close": 0.26, "volume": 14919.0}, {"date": "2015-03-17", "close": 0.26, "volume": 3477.0}, {"date": "2015-03-18", "close": 0.26, "volume": 9195.0}, {"date": "2015-03-19", "close": 0.28, "volume": 64479.0}, {"date": "2015-03-20", "close": 0.28, "volume": 46309.0}, {"date": "2015-03-23", "close": 0.28, "volume": 9136.0}, {"date": "2015-03-24", "close": 0.26, "volume": 48483.0}, {"date": "2015-03-25", "close": 0.26, "volume": 10206.0}, {"date": "2015-03-26", "close": 0.28, "volume": 2500.0}, {"date": "2015-03-27", "close": 0.28, "volume": 11415.0}, {"date": "2015-03-30", "close": 0.28, "volume": 2500.0}, {"date": "2015-03-31", "close": 0.28, "volume": 20632.0}, {"date": "2015-04-01", "close": 0.26, "volume": 1775.0}, {"date": "2015-04-07", "close": 0.26, "volume": 12647.0}, {"date": "2015-04-09", "close": 0.26, "volume": 16300.0}, {"date": "2015-04-10", "close": 0.26, "volume": 10416.0}, {"date": "2015-04-13", "close": 0.24, "volume": 99538.0}, {"date": "2015-04-14", "close": 0.24, "volume": 7824.0}, {"date": "2015-04-15", "close": 0.24, "volume": 136570.0}, {"date": "2015-04-16", "close": 0.24, "volume": 18563.0}, {"date": "2015-04-17", "close": 0.24, "volume": 31830.0}, {"date": "2015-04-20", "close": 0.26, "volume": 2500.0}, {"date": "2015-04-21", "close": 0.26, "volume": 38062.0}, {"date": "2015-04-22", "close": 0.26, "volume": 90349.0}, {"date": "2015-04-23", "close": 0.26, "volume": 185125.0}, {"date": "2015-04-24", "close": 0.28, "volume": 53363.0}, {"date": "2015-04-27", "close": 0.26, "volume": 4716.0}, {"date": "2015-04-28", "close": 0.26, "volume": 37147.0}, {"date": "2015-04-29", "close": 0.26, "volume": 5339.0}, {"date": "2015-04-30", "close": 0.24, "volume": 48360.0}, {"date": "2015-05-01", "close": 0.24, "volume": 61849.0}, {"date": "2015-05-04", "close": 0.24, "volume": 4113.0}, {"date": "2015-05-05", "close": 0.24, "volume": 2937.0}, {"date": "2015-05-07", "close": 0.24, "volume": 2935.0}, {"date": "2015-05-08", "close": 0.24, "volume": 3250.0}, {"date": "2015-05-11", "close": 0.24, "volume": 17141.0}, {"date": "2015-05-12", "close": 0.24, "volume": 12145.0}, {"date": "2015-05-13", "close": 0.26, "volume": 8120.0}, {"date": "2015-05-19", "close": 0.24, "volume": 9805.0}, {"date": "2015-05-20", "close": 0.24, "volume": 50294.0}, {"date": "2015-05-21", "close": 0.24, "volume": 108500.0}, {"date": "2015-05-22", "close": 0.26, "volume": 39578.0}, {"date": "2015-05-25", "close": 0.24, "volume": 50948.0}, {"date": "2015-05-26", "close": 0.24, "volume": 30333.0}, {"date": "2015-05-27", "close": 0.24, "volume": 7500.0}, {"date": "2015-05-28", "close": 0.22, "volume": 59179.0}, {"date": "2015-05-29", "close": 0.22, "volume": 12725.0}, {"date": "2015-06-01", "close": 0.24, "volume": 66084.0}, {"date": "2015-06-02", "close": 0.26, "volume": 5021.0}, {"date": "2015-06-03", "close": 0.24, "volume": 734.0}, {"date": "2015-06-04", "close": 0.24, "volume": 6023.0}, {"date": "2015-06-05", "close": 0.24, "volume": 3021.0}, {"date": "2015-06-09", "close": 0.24, "volume": 16515.0}, {"date": "2015-06-10", "close": 0.26, "volume": 255158.0}, {"date": "2015-06-11", "close": 0.26, "volume": 32000.0}, {"date": "2015-06-12", "close": 0.24, "volume": 164358.0}, {"date": "2015-06-15", "close": 0.24, "volume": 20750.0}, {"date": "2015-06-16", "close": 0.24, "volume": 8732.0}, {"date": "2015-06-17", "close": 0.22, "volume": 90182.0}, {"date": "2015-06-18", "close": 0.22, "volume": 194945.0}, {"date": "2015-06-19", "close": 0.24, "volume": 23421.0}, {"date": "2015-06-22", "close": 0.22, "volume": 9871.0}, {"date": "2015-06-23", "close": 0.22, "volume": 126436.0}, {"date": "2015-06-24", "close": 0.22, "volume": 12805.0}, {"date": "2015-06-25", "close": 0.22, "volume": 15148.0}, {"date": "2015-06-26", "close": 0.24, "volume": 4885.0}, {"date": "2015-06-29", "close": 0.22, "volume": 55593.0}, {"date": "2015-06-30", "close": 0.2, "volume": 207840.0}, {"date": "2015-07-01", "close": 0.18, "volume": 229683.0}, {"date": "2015-07-02", "close": 0.18, "volume": 4214.0}, {"date": "2015-07-03", "close": 0.2, "volume": 12974.0}, {"date": "2015-07-06", "close": 0.2, "volume": 4200.0}, {"date": "2015-07-07", "close": 0.18, "volume": 15697.0}, {"date": "2015-07-08", "close": 0.2, "volume": 33525.0}, {"date": "2015-07-09", "close": 0.2, "volume": 31000.0}, {"date": "2015-07-10", "close": 0.2, "volume": 2763.0}, {"date": "2015-07-13", "close": 0.2, "volume": 2500.0}, {"date": "2015-07-15", "close": 0.18, "volume": 28656.0}, {"date": "2015-07-16", "close": 0.22, "volume": 379818.0}, {"date": "2015-07-17", "close": 0.22, "volume": 189309.0}, {"date": "2015-07-20", "close": 0.2, "volume": 68633.0}, {"date": "2015-07-21", "close": 0.18, "volume": 431134.0}, {"date": "2015-07-22", "close": 0.18, "volume": 56321.0}, {"date": "2015-07-23", "close": 0.18, "volume": 36017.0}, {"date": "2015-07-24", "close": 0.16, "volume": 280991.0}, {"date": "2015-07-27", "close": 0.16, "volume": 62524.0}, {"date": "2015-07-28", "close": 0.18, "volume": 7198.0}, {"date": "2015-07-29", "close": 0.16, "volume": 25698.0}, {"date": "2015-07-30", "close": 0.16, "volume": 79465.0}, {"date": "2015-07-31", "close": 0.18, "volume": 126317.0}, {"date": "2015-08-03", "close": 0.18, "volume": 15000.0}, {"date": "2015-08-05", "close": 0.18, "volume": 3440.0}, {"date": "2015-08-07", "close": 0.18, "volume": 3750.0}, {"date": "2015-08-10", "close": 0.18, "volume": 27630.0}, {"date": "2015-08-11", "close": 0.2, "volume": 86252.0}, {"date": "2015-08-12", "close": 0.2, "volume": 142500.0}, {"date": "2015-08-14", "close": 0.2, "volume": 24443.0}, {"date": "2015-08-17", "close": 0.2, "volume": 10000.0}, {"date": "2015-08-18", "close": 0.18, "volume": 3125.0}, {"date": "2015-08-19", "close": 0.18, "volume": 67584.0}, {"date": "2015-08-20", "close": 0.18, "volume": 39265.0}, {"date": "2015-08-24", "close": 0.18, "volume": 37387.0}, {"date": "2015-08-25", "close": 0.18, "volume": 33506.0}, {"date": "2015-08-26", "close": 0.18, "volume": 106070.0}, {"date": "2015-08-27", "close": 0.18, "volume": 27194.0}, {"date": "2015-08-28", "close": 0.18, "volume": 46931.0}, {"date": "2015-08-31", "close": 0.22, "volume": 176930.0}, {"date": "2015-09-01", "close": 0.22, "volume": 40762.0}, {"date": "2015-09-03", "close": 0.2, "volume": 22464.0}, {"date": "2015-09-07", "close": 0.22, "volume": 52319.0}, {"date": "2015-09-09", "close": 0.2, "volume": 22550.0}, {"date": "2015-09-14", "close": 0.2, "volume": 8228.0}, {"date": "2015-09-16", "close": 0.2, "volume": 475.0}, {"date": "2015-09-17", "close": 0.2, "volume": 47500.0}, {"date": "2015-09-18", "close": 0.2, "volume": 14430.0}, {"date": "2015-09-21", "close": 0.2, "volume": 25000.0}, {"date": "2015-09-22", "close": 0.22, "volume": 5000.0}, {"date": "2015-09-23", "close": 0.2, "volume": 4000.0}, {"date": "2015-09-24", "close": 0.2, "volume": 14740.0}, {"date": "2015-09-28", "close": 0.2, "volume": 27444.0}, {"date": "2015-09-29", "close": 0.22, "volume": 31.0}, {"date": "2015-09-30", "close": 0.2, "volume": 12936.0}, {"date": "2015-10-01", "close": 0.2, "volume": 12894.0}, {"date": "2015-10-02", "close": 0.22, "volume": 37500.0}, {"date": "2015-10-05", "close": 0.22, "volume": 12500.0}, {"date": "2015-10-07", "close": 0.22, "volume": 45570.0}, {"date": "2015-10-08", "close": 0.22, "volume": 10000.0}, {"date": "2015-10-09", "close": 0.22, "volume": 36813.0}, {"date": "2015-10-14", "close": 0.2, "volume": 632.0}, {"date": "2015-10-15", "close": 0.22, "volume": 16226.0}, {"date": "2015-10-16", "close": 0.22, "volume": 6250.0}, {"date": "2015-10-19", "close": 0.22, "volume": 550.0}, {"date": "2015-10-21", "close": 0.2, "volume": 43612.0}, {"date": "2015-10-22", "close": 0.2, "volume": 9000.0}, {"date": "2015-10-23", "close": 0.22, "volume": 4220.0}, {"date": "2015-10-26", "close": 0.2, "volume": 107987.0}, {"date": "2015-10-28", "close": 0.2, "volume": 3573.0}, {"date": "2015-10-30", "close": 0.2, "volume": 20708.0}, {"date": "2015-11-02", "close": 0.2, "volume": 20348.0}, {"date": "2015-11-03", "close": 0.2, "volume": 3000.0}, {"date": "2015-11-04", "close": 0.22, "volume": 5000.0}, {"date": "2015-11-05", "close": 0.2, "volume": 326145.0}, {"date": "2015-11-06", "close": 0.2, "volume": 71279.0}, {"date": "2015-11-09", "close": 0.2, "volume": 40613.0}, {"date": "2015-11-10", "close": 0.2, "volume": 23009.0}, {"date": "2015-11-11", "close": 0.2, "volume": 26991.0}, {"date": "2015-11-16", "close": 0.22, "volume": 30000.0}, {"date": "2015-11-17", "close": 0.22, "volume": 5000.0}, {"date": "2015-11-18", "close": 0.22, "volume": 9475.0}, {"date": "2015-11-23", "close": 0.2, "volume": 160258.0}, {"date": "2015-11-24", "close": 0.2, "volume": 55986.0}, {"date": "2015-11-25", "close": 0.18, "volume": 28800.0}, {"date": "2015-11-26", "close": 0.2, "volume": 76500.0}, {"date": "2015-11-27", "close": 0.2, "volume": 115025.0}, {"date": "2015-11-30", "close": 0.2, "volume": 21271.0}, {"date": "2015-12-01", "close": 0.18, "volume": 11292.0}, {"date": "2015-12-02", "close": 0.18, "volume": 49948.0}, {"date": "2015-12-04", "close": 0.2, "volume": 26155.0}, {"date": "2015-12-07", "close": 0.2, "volume": 7038.0}, {"date": "2015-12-08", "close": 0.18, "volume": 38825.0}, {"date": "2015-12-09", "close": 0.2, "volume": 46569.0}, {"date": "2015-12-10", "close": 0.18, "volume": 1000.0}, {"date": "2015-12-11", "close": 0.18, "volume": 16070.0}, {"date": "2015-12-14", "close": 0.18, "volume": 94408.0}, {"date": "2015-12-15", "close": 0.2, "volume": 10556.0}, {"date": "2015-12-16", "close": 0.2, "volume": 8500.0}, {"date": "2015-12-17", "close": 0.2, "volume": 53042.0}, {"date": "2015-12-18", "close": 0.22, "volume": 5000.0}, {"date": "2015-12-21", "close": 0.2, "volume": 3175.0}, {"date": "2015-12-22", "close": 0.2, "volume": 25000.0}, {"date": "2015-12-23", "close": 0.2, "volume": 10000.0}, {"date": "2015-12-24", "close": 0.18, "volume": 12500.0}, {"date": "2015-12-29", "close": 0.2, "volume": 82.0}, {"date": "2015-12-30", "close": 0.18, "volume": 5750.0}, {"date": "2015-12-31", "close": 0.18, "volume": 5048.0}, {"date": "2016-01-04", "close": 0.2, "volume": 18093.0}, {"date": "2016-01-05", "close": 0.18, "volume": 66400.0}, {"date": "2016-01-06", "close": 0.18, "volume": 1600.0}, {"date": "2016-01-07", "close": 0.18, "volume": 9539.0}, {"date": "2016-01-11", "close": 0.18, "volume": 6278.0}, {"date": "2016-01-12", "close": 0.18, "volume": 182107.0}, {"date": "2016-01-13", "close": 0.18, "volume": 9778.0}, {"date": "2016-01-14", "close": 0.16, "volume": 233.0}, {"date": "2016-01-15", "close": 0.2, "volume": 10213.0}, {"date": "2016-01-18", "close": 0.18, "volume": 14421.0}, {"date": "2016-01-19", "close": 0.18, "volume": 4900.0}, {"date": "2016-01-20", "close": 0.18, "volume": 23350.0}, {"date": "2016-01-21", "close": 0.18, "volume": 6250.0}, {"date": "2016-01-22", "close": 0.18, "volume": 1354.0}, {"date": "2016-01-25", "close": 0.18, "volume": 7881.0}, {"date": "2016-01-27", "close": 0.16, "volume": 114934.0}, {"date": "2016-01-28", "close": 0.16, "volume": 67579.0}, {"date": "2016-01-29", "close": 0.18, "volume": 13011.0}, {"date": "2016-02-02", "close": 0.16, "volume": 25945.0}, {"date": "2016-02-03", "close": 0.18, "volume": 58550.0}, {"date": "2016-02-05", "close": 0.18, "volume": 52500.0}, {"date": "2016-02-08", "close": 0.18, "volume": 2800.0}, {"date": "2016-02-09", "close": 0.18, "volume": 5556.0}, {"date": "2016-02-12", "close": 0.2, "volume": 57500.0}, {"date": "2016-02-15", "close": 0.2, "volume": 15000.0}, {"date": "2016-02-17", "close": 0.18, "volume": 4218.0}, {"date": "2016-02-18", "close": 0.16, "volume": 35000.0}, {"date": "2016-02-22", "close": 0.18, "volume": 10821.0}, {"date": "2016-02-24", "close": 0.18, "volume": 6128.0}, {"date": "2016-02-25", "close": 0.18, "volume": 522.0}, {"date": "2016-02-26", "close": 0.18, "volume": 34636.0}, {"date": "2016-03-02", "close": 0.16, "volume": 163265.0}, {"date": "2016-03-03", "close": 0.16, "volume": 29480.0}, {"date": "2016-03-04", "close": 0.16, "volume": 129786.0}, {"date": "2016-03-07", "close": 0.16, "volume": 5025.0}, {"date": "2016-03-08", "close": 0.16, "volume": 21000.0}, {"date": "2016-03-09", "close": 0.16, "volume": 23794.0}, {"date": "2016-03-10", "close": 0.14, "volume": 29357.0}, {"date": "2016-03-15", "close": 0.16, "volume": 5000.0}, {"date": "2016-03-16", "close": 0.14, "volume": 31390.0}, {"date": "2016-03-17", "close": 0.14, "volume": 4900.0}, {"date": "2016-03-18", "close": 0.14, "volume": 16300.0}, {"date": "2016-03-21", "close": 0.14, "volume": 10325.0}, {"date": "2016-03-22", "close": 0.14, "volume": 250.0}, {"date": "2016-03-23", "close": 0.14, "volume": 12005.0}, {"date": "2016-03-24", "close": 0.14, "volume": 9392.0}, {"date": "2016-03-29", "close": 0.14, "volume": 256515.0}, {"date": "2016-03-30", "close": 0.14, "volume": 11328.0}, {"date": "2016-03-31", "close": 0.14, "volume": 185425.0}, {"date": "2016-04-01", "close": 0.14, "volume": 43512.0}, {"date": "2016-04-05", "close": 0.12, "volume": 232470.0}, {"date": "2016-04-07", "close": 0.14, "volume": 10923.0}, {"date": "2016-04-08", "close": 0.12, "volume": 350.0}, {"date": "2016-04-11", "close": 0.14, "volume": 31246.0}, {"date": "2016-04-12", "close": 0.14, "volume": 122416.0}, {"date": "2016-04-13", "close": 0.14, "volume": 11644.0}, {"date": "2016-04-14", "close": 0.14, "volume": 222001.0}, {"date": "2016-04-15", "close": 0.14, "volume": 103333.0}, {"date": "2016-04-18", "close": 0.12, "volume": 68378.0}, {"date": "2016-04-19", "close": 0.14, "volume": 201679.0}, {"date": "2016-04-20", "close": 0.14, "volume": 100249.0}, {"date": "2016-04-21", "close": 0.14, "volume": 1250.0}, {"date": "2016-04-22", "close": 0.14, "volume": 33106.0}, {"date": "2016-04-26", "close": 0.12, "volume": 527250.0}, {"date": "2016-04-27", "close": 0.1, "volume": 43200.0}, {"date": "2016-04-28", "close": 0.12, "volume": 382233.0}, {"date": "2016-04-29", "close": 0.12, "volume": 105270.0}, {"date": "2016-05-02", "close": 0.12, "volume": 29689.0}, {"date": "2016-05-03", "close": 0.12, "volume": 91811.0}, {"date": "2016-05-04", "close": 0.12, "volume": 16769.0}, {"date": "2016-05-05", "close": 0.12, "volume": 2818.0}, {"date": "2016-05-06", "close": 0.12, "volume": 1321068.0}, {"date": "2016-05-09", "close": 0.1, "volume": 27113.0}, {"date": "2016-05-10", "close": 0.1, "volume": 331590.0}, {"date": "2016-05-11", "close": 0.1, "volume": 143217.0}, {"date": "2016-05-12", "close": 0.1, "volume": 29301.0}, {"date": "2016-05-13", "close": 0.08, "volume": 50923.0}, {"date": "2016-05-16", "close": 0.08, "volume": 5000.0}, {"date": "2016-05-17", "close": 0.08, "volume": 16404.0}, {"date": "2016-05-18", "close": 0.1, "volume": 31667.0}, {"date": "2016-05-19", "close": 0.08, "volume": 52002.0}, {"date": "2016-05-20", "close": 0.1, "volume": 179496.0}, {"date": "2016-05-23", "close": 0.08, "volume": 59903.0}, {"date": "2016-05-24", "close": 0.08, "volume": 122.0}, {"date": "2016-05-25", "close": 0.1, "volume": 168500.0}, {"date": "2016-05-26", "close": 0.1, "volume": 45928.0}, {"date": "2016-05-27", "close": 0.1, "volume": 34351.0}, {"date": "2016-05-30", "close": 0.1, "volume": 22750.0}, {"date": "2016-05-31", "close": 0.1, "volume": 273025.0}, {"date": "2016-06-01", "close": 0.08, "volume": 22894.0}, {"date": "2016-06-02", "close": 0.08, "volume": 74003.0}, {"date": "2016-06-03", "close": 0.08, "volume": 7500.0}, {"date": "2016-06-07", "close": 0.08, "volume": 3.0}, {"date": "2016-06-09", "close": 0.08, "volume": 1141815.0}, {"date": "2016-06-10", "close": 0.08, "volume": 101250.0}, {"date": "2016-06-14", "close": 0.08, "volume": 115640.0}, {"date": "2016-06-15", "close": 0.06, "volume": 25896.0}, {"date": "2016-06-16", "close": 0.1, "volume": 347928.0}, {"date": "2016-06-17", "close": 0.08, "volume": 32450.0}, {"date": "2016-06-20", "close": 0.08, "volume": 57281.0}, {"date": "2016-06-21", "close": 0.1, "volume": 9800.0}, {"date": "2016-06-22", "close": 0.08, "volume": 8464.0}, {"date": "2016-06-23", "close": 0.08, "volume": 13893.0}, {"date": "2016-06-24", "close": 0.08, "volume": 190799.0}, {"date": "2016-06-27", "close": 0.06, "volume": 44087.0}, {"date": "2016-06-28", "close": 0.06, "volume": 3050.0}, {"date": "2016-06-29", "close": 0.08, "volume": 28595.0}, {"date": "2016-06-30", "close": 0.08, "volume": 170355.0}, {"date": "2016-07-01", "close": 0.08, "volume": 55813.0}, {"date": "2016-07-04", "close": 0.1, "volume": 10000.0}, {"date": "2016-07-05", "close": 0.1, "volume": 22000.0}, {"date": "2016-07-06", "close": 0.1, "volume": 26146.0}, {"date": "2016-07-07", "close": 0.1, "volume": 25000.0}, {"date": "2016-07-12", "close": 0.1, "volume": 10250.0}, {"date": "2016-07-13", "close": 0.1, "volume": 25000.0}, {"date": "2016-07-14", "close": 0.1, "volume": 37500.0}, {"date": "2016-07-15", "close": 0.08, "volume": 1500.0}, {"date": "2016-07-19", "close": 0.1, "volume": 135000.0}, {"date": "2016-07-20", "close": 0.1, "volume": 56309.0}, {"date": "2016-07-21", "close": 0.1, "volume": 402503.0}, {"date": "2016-07-22", "close": 0.08, "volume": 45366.0}, {"date": "2016-07-25", "close": 0.1, "volume": 55020.0}, {"date": "2016-07-26", "close": 0.12, "volume": 108800.0}, {"date": "2016-08-01", "close": 0.12, "volume": 11750.0}, {"date": "2016-08-03", "close": 0.1, "volume": 275589.0}, {"date": "2016-08-04", "close": 0.1, "volume": 118535.0}, {"date": "2016-08-05", "close": 0.08, "volume": 74300.0}, {"date": "2016-08-09", "close": 0.08, "volume": 500.0}, {"date": "2016-08-10", "close": 0.1, "volume": 84591.0}, {"date": "2016-08-11", "close": 0.08, "volume": 9166.0}, {"date": "2016-08-12", "close": 0.08, "volume": 2600.0}, {"date": "2016-08-15", "close": 0.08, "volume": 1500.0}, {"date": "2016-08-16", "close": 0.08, "volume": 5780.0}, {"date": "2016-08-18", "close": 0.08, "volume": 34793.0}, {"date": "2016-08-19", "close": 0.1, "volume": 34676.0}, {"date": "2016-08-22", "close": 0.08, "volume": 52300.0}, {"date": "2016-08-23", "close": 0.08, "volume": 50600.0}, {"date": "2016-08-24", "close": 0.08, "volume": 13711.0}, {"date": "2016-08-26", "close": 0.08, "volume": 1875703.0}, {"date": "2016-08-29", "close": 0.08, "volume": 407150.0}, {"date": "2016-08-30", "close": 0.08, "volume": 13493.0}, {"date": "2016-08-31", "close": 0.08, "volume": 92089.0}, {"date": "2016-09-02", "close": 0.06, "volume": 4563.0}, {"date": "2016-09-06", "close": 0.08, "volume": 10000.0}, {"date": "2016-09-07", "close": 0.06, "volume": 129750.0}, {"date": "2016-09-08", "close": 0.08, "volume": 51559.0}, {"date": "2016-09-09", "close": 0.08, "volume": 88776.0}, {"date": "2016-09-12", "close": 0.08, "volume": 364646.0}, {"date": "2016-09-13", "close": 0.08, "volume": 293886.0}, {"date": "2016-09-15", "close": 0.08, "volume": 6250.0}, {"date": "2016-09-16", "close": 0.1, "volume": 45250.0}, {"date": "2016-09-19", "close": 0.1, "volume": 50000.0}, {"date": "2016-09-20", "close": 0.08, "volume": 17613.0}, {"date": "2016-09-21", "close": 0.08, "volume": 15500.0}, {"date": "2016-09-26", "close": 0.08, "volume": 152.0}, {"date": "2016-09-27", "close": 0.08, "volume": 120000.0}, {"date": "2016-09-28", "close": 0.08, "volume": 5000.0}, {"date": "2016-09-29", "close": 0.1, "volume": 85000.0}, {"date": "2016-09-30", "close": 0.08, "volume": 18813.0}, {"date": "2016-10-04", "close": 0.08, "volume": 1000.0}, {"date": "2016-10-05", "close": 0.08, "volume": 192963.0}, {"date": "2016-10-07", "close": 0.08, "volume": 211.0}, {"date": "2016-10-11", "close": 0.08, "volume": 56271.0}, {"date": "2016-10-12", "close": 0.08, "volume": 15000.0}, {"date": "2016-10-13", "close": 0.08, "volume": 66.0}, {"date": "2016-10-17", "close": 0.08, "volume": 5000.0}, {"date": "2016-10-18", "close": 0.1, "volume": 31687.0}, {"date": "2016-10-19", "close": 0.12, "volume": 3225590.0}, {"date": "2016-10-24", "close": 0.1, "volume": 983425.0}, {"date": "2016-10-25", "close": 0.18, "volume": 2717228.0}, {"date": "2016-10-26", "close": 0.24, "volume": 2140480.0}, {"date": "2016-10-27", "close": 0.3, "volume": 4633941.0}, {"date": "2016-10-28", "close": 0.24, "volume": 1370307.0}, {"date": "2016-10-31", "close": 0.26, "volume": 532339.0}, {"date": "2016-11-01", "close": 0.24, "volume": 408699.0}, {"date": "2016-11-02", "close": 0.24, "volume": 424463.0}, {"date": "2016-11-03", "close": 0.22, "volume": 1002451.0}, {"date": "2016-11-04", "close": 0.2, "volume": 840990.0}, {"date": "2016-11-07", "close": 0.2, "volume": 421795.0}, {"date": "2016-11-08", "close": 0.2, "volume": 90131.0}, {"date": "2016-11-09", "close": 0.2, "volume": 226957.0}, {"date": "2016-11-10", "close": 0.2, "volume": 147757.0}, {"date": "2016-11-11", "close": 0.18, "volume": 704200.0}, {"date": "2016-11-14", "close": 0.18, "volume": 81909.0}, {"date": "2016-11-15", "close": 0.16, "volume": 50766.0}, {"date": "2016-11-16", "close": 0.16, "volume": 78296.0}, {"date": "2016-11-17", "close": 0.16, "volume": 70941.0}, {"date": "2016-11-18", "close": 0.18, "volume": 64302.0}, {"date": "2016-11-21", "close": 0.24, "volume": 412820.0}, {"date": "2016-11-22", "close": 0.22, "volume": 261607.0}, {"date": "2016-11-23", "close": 0.22, "volume": 125367.0}, {"date": "2016-11-24", "close": 0.22, "volume": 146226.0}, {"date": "2016-11-25", "close": 0.22, "volume": 105729.0}, {"date": "2016-11-28", "close": 0.22, "volume": 2500.0}, {"date": "2016-11-29", "close": 0.2, "volume": 136297.0}, {"date": "2016-11-30", "close": 0.2, "volume": 71040.0}, {"date": "2016-12-01", "close": 0.24, "volume": 164827.0}, {"date": "2016-12-02", "close": 0.22, "volume": 39325.0}, {"date": "2016-12-05", "close": 0.22, "volume": 27774.0}, {"date": "2016-12-06", "close": 0.22, "volume": 2672.0}, {"date": "2016-12-07", "close": 0.24, "volume": 196414.0}, {"date": "2016-12-08", "close": 0.26, "volume": 828518.0}, {"date": "2016-12-09", "close": 0.28, "volume": 609841.0}, {"date": "2016-12-12", "close": 0.28, "volume": 239578.0}, {"date": "2016-12-13", "close": 0.3, "volume": 424948.0}, {"date": "2016-12-14", "close": 0.3, "volume": 864791.0}, {"date": "2016-12-15", "close": 0.32, "volume": 191837.0}, {"date": "2016-12-16", "close": 0.34, "volume": 456605.0}, {"date": "2016-12-19", "close": 0.34, "volume": 526717.0}, {"date": "2016-12-20", "close": 0.36, "volume": 168421.0}, {"date": "2016-12-21", "close": 0.32, "volume": 692989.0}, {"date": "2016-12-22", "close": 0.34, "volume": 198100.0}, {"date": "2016-12-23", "close": 0.34, "volume": 116700.0}, {"date": "2016-12-28", "close": 0.36, "volume": 91828.0}, {"date": "2016-12-29", "close": 0.32, "volume": 388651.0}, {"date": "2016-12-30", "close": 0.36, "volume": 220293.0}, {"date": "2017-01-03", "close": 0.36, "volume": 430864.0}, {"date": "2017-01-04", "close": 0.34, "volume": 176427.0}, {"date": "2017-01-05", "close": 0.36, "volume": 122336.0}, {"date": "2017-01-06", "close": 0.44, "volume": 1501197.0}, {"date": "2017-01-09", "close": 0.48, "volume": 2022683.0}, {"date": "2017-01-10", "close": 0.44, "volume": 445093.0}, {"date": "2017-01-11", "close": 0.6, "volume": 2896333.0}, {"date": "2017-01-12", "close": 0.56, "volume": 1933670.0}, {"date": "2017-01-13", "close": 0.56, "volume": 921846.0}, {"date": "2017-01-16", "close": 0.54, "volume": 593432.0}, {"date": "2017-01-17", "close": 0.5, "volume": 677014.0}, {"date": "2017-01-18", "close": 0.44, "volume": 1935104.0}, {"date": "2017-01-19", "close": 0.4, "volume": 610794.0}, {"date": "2017-01-20", "close": 0.48, "volume": 1140402.0}, {"date": "2017-01-23", "close": 0.44, "volume": 436865.0}, {"date": "2017-01-24", "close": 0.48, "volume": 394925.0}, {"date": "2017-01-25", "close": 0.52, "volume": 1408684.0}, {"date": "2017-01-27", "close": 0.48, "volume": 561273.0}, {"date": "2017-01-30", "close": 0.48, "volume": 366636.0}, {"date": "2017-01-31", "close": 0.48, "volume": 441639.0}, {"date": "2017-02-01", "close": 0.46, "volume": 409224.0}, {"date": "2017-02-02", "close": 0.46, "volume": 392746.0}, {"date": "2017-02-03", "close": 0.42, "volume": 418617.0}, {"date": "2017-02-06", "close": 0.42, "volume": 258865.0}, {"date": "2017-02-07", "close": 0.46, "volume": 356180.0}, {"date": "2017-02-08", "close": 0.46, "volume": 557511.0}, {"date": "2017-02-09", "close": 0.5, "volume": 625571.0}, {"date": "2017-02-10", "close": 0.52, "volume": 1076314.0}, {"date": "2017-02-13", "close": 0.54, "volume": 614817.0}, {"date": "2017-02-14", "close": 0.48, "volume": 878121.0}, {"date": "2017-02-15", "close": 0.48, "volume": 630169.0}, {"date": "2017-02-16", "close": 0.46, "volume": 125403.0}, {"date": "2017-02-17", "close": 0.48, "volume": 256361.0}, {"date": "2017-02-20", "close": 0.44, "volume": 214531.0}, {"date": "2017-02-21", "close": 0.44, "volume": 78940.0}, {"date": "2017-02-22", "close": 0.44, "volume": 376633.0}, {"date": "2017-02-23", "close": 0.42, "volume": 256461.0}, {"date": "2017-02-24", "close": 0.42, "volume": 259353.0}, {"date": "2017-02-27", "close": 0.44, "volume": 53058.0}, {"date": "2017-02-28", "close": 0.36, "volume": 1160127.0}, {"date": "2017-03-01", "close": 0.36, "volume": 153224.0}, {"date": "2017-03-13", "close": 0.32, "volume": 240269.0}, {"date": "2017-03-14", "close": 0.265, "volume": 691389.0}, {"date": "2017-03-15", "close": 0.275, "volume": 196100.0}, {"date": "2017-03-16", "close": 0.31, "volume": 218970.0}, {"date": "2017-03-17", "close": 0.3, "volume": 95950.0}, {"date": "2017-03-20", "close": 0.32, "volume": 264492.0}, {"date": "2017-03-21", "close": 0.295, "volume": 44186.0}, {"date": "2017-03-22", "close": 0.315, "volume": 219912.0}, {"date": "2017-03-23", "close": 0.315, "volume": 198825.0}, {"date": "2017-03-24", "close": 0.31, "volume": 62053.0}, {"date": "2017-03-27", "close": 0.31, "volume": 91450.0}, {"date": "2017-03-28", "close": 0.29, "volume": 285139.0}, {"date": "2017-03-29", "close": 0.285, "volume": 161431.0}, {"date": "2017-03-30", "close": 0.295, "volume": 25290.0}, {"date": "2017-03-31", "close": 0.29, "volume": 188841.0}, {"date": "2017-04-03", "close": 0.29, "volume": 116456.0}, {"date": "2017-04-04", "close": 0.295, "volume": 11201.0}, {"date": "2017-04-05", "close": 0.285, "volume": 445233.0}, {"date": "2017-04-06", "close": 0.27, "volume": 83094.0}, {"date": "2017-04-07", "close": 0.3, "volume": 224887.0}, {"date": "2017-04-10", "close": 0.305, "volume": 82224.0}, {"date": "2017-04-11", "close": 0.3, "volume": 64222.0}, {"date": "2017-04-12", "close": 0.3, "volume": 5285.0}, {"date": "2017-04-13", "close": 0.265, "volume": 127105.0}, {"date": "2017-04-18", "close": 0.29, "volume": 68515.0}, {"date": "2017-04-19", "close": 0.29, "volume": 61320.0}, {"date": "2017-04-20", "close": 0.28, "volume": 10788.0}, {"date": "2017-04-21", "close": 0.3, "volume": 171843.0}, {"date": "2017-04-24", "close": 0.3, "volume": 16571.0}, {"date": "2017-04-26", "close": 0.275, "volume": 108776.0}, {"date": "2017-04-27", "close": 0.28, "volume": 146656.0}, {"date": "2017-04-28", "close": 0.275, "volume": 38110.0}, {"date": "2017-05-01", "close": 0.29, "volume": 63424.0}, {"date": "2017-05-02", "close": 0.285, "volume": 2459.0}, {"date": "2017-05-03", "close": 0.275, "volume": 7025.0}, {"date": "2017-05-04", "close": 0.275, "volume": 29481.0}, {"date": "2017-05-05", "close": 0.275, "volume": 17495.0}, {"date": "2017-05-08", "close": 0.255, "volume": 75259.0}, {"date": "2017-05-09", "close": 0.25, "volume": 285630.0}, {"date": "2017-05-10", "close": 0.25, "volume": 73734.0}, {"date": "2017-05-11", "close": 0.24, "volume": 103346.0}, {"date": "2017-05-12", "close": 0.235, "volume": 27370.0}, {"date": "2017-05-15", "close": 0.235, "volume": 94857.0}, {"date": "2017-05-16", "close": 0.245, "volume": 90904.0}, {"date": "2017-05-17", "close": 0.24, "volume": 174519.0}, {"date": "2017-05-18", "close": 0.235, "volume": 1462.0}, {"date": "2017-05-19", "close": 0.24, "volume": 225943.0}, {"date": "2017-05-22", "close": 0.25, "volume": 116845.0}, {"date": "2017-05-23", "close": 0.26, "volume": 60370.0}, {"date": "2017-05-24", "close": 0.24, "volume": 64355.0}, {"date": "2017-05-25", "close": 0.24, "volume": 35293.0}, {"date": "2017-05-26", "close": 0.24, "volume": 2351.0}, {"date": "2017-05-29", "close": 0.25, "volume": 139420.0}, {"date": "2017-05-30", "close": 0.245, "volume": 22262.0}, {"date": "2017-05-31", "close": 0.25, "volume": 17933.0}, {"date": "2017-06-01", "close": 0.24, "volume": 161206.0}, {"date": "2017-06-02", "close": 0.26, "volume": 775043.0}, {"date": "2017-06-05", "close": 0.31, "volume": 710049.0}, {"date": "2017-06-06", "close": 0.36, "volume": 884048.0}, {"date": "2017-06-07", "close": 0.27, "volume": 2100427.0}, {"date": "2017-06-08", "close": 0.27, "volume": 965971.0}, {"date": "2017-06-09", "close": 0.27, "volume": 456315.0}, {"date": "2017-06-13", "close": 0.3, "volume": 823409.0}, {"date": "2017-06-14", "close": 0.3, "volume": 635043.0}, {"date": "2017-06-15", "close": 0.28, "volume": 260269.0}, {"date": "2017-06-16", "close": 0.28, "volume": 440837.0}, {"date": "2017-06-19", "close": 0.28, "volume": 507824.0}, {"date": "2017-06-20", "close": 0.27, "volume": 548816.0}, {"date": "2017-06-21", "close": 0.26, "volume": 362582.0}, {"date": "2017-06-22", "close": 0.275, "volume": 253805.0}, {"date": "2017-06-23", "close": 0.29, "volume": 655044.0}, {"date": "2017-06-26", "close": 0.285, "volume": 810132.0}, {"date": "2017-06-27", "close": 0.305, "volume": 696490.0}, {"date": "2017-06-28", "close": 0.295, "volume": 352710.0}, {"date": "2017-06-29", "close": 0.29, "volume": 215548.0}, {"date": "2017-06-30", "close": 0.28, "volume": 816995.0}, {"date": "2017-07-03", "close": 0.3, "volume": 305363.0}, {"date": "2017-07-04", "close": 0.305, "volume": 485014.0}, {"date": "2017-07-05", "close": 0.28, "volume": 814576.0}, {"date": "2017-07-06", "close": 0.28, "volume": 387141.0}, {"date": "2017-07-07", "close": 0.275, "volume": 448986.0}, {"date": "2017-07-10", "close": 0.28, "volume": 1087940.0}, {"date": "2017-07-11", "close": 0.285, "volume": 465506.0}, {"date": "2017-07-12", "close": 0.275, "volume": 39180.0}, {"date": "2017-07-13", "close": 0.26, "volume": 557583.0}, {"date": "2017-07-14", "close": 0.265, "volume": 126992.0}, {"date": "2017-07-17", "close": 0.28, "volume": 326991.0}, {"date": "2017-07-18", "close": 0.28, "volume": 361343.0}, {"date": "2017-07-19", "close": 0.275, "volume": 91445.0}, {"date": "2017-07-20", "close": 0.28, "volume": 193770.0}, {"date": "2017-07-21", "close": 0.285, "volume": 235703.0}, {"date": "2017-07-24", "close": 0.285, "volume": 149562.0}, {"date": "2017-07-25", "close": 0.285, "volume": 72321.0}, {"date": "2017-07-26", "close": 0.28, "volume": 93033.0}, {"date": "2017-07-27", "close": 0.275, "volume": 165507.0}, {"date": "2017-07-28", "close": 0.275, "volume": 44806.0}, {"date": "2017-07-31", "close": 0.285, "volume": 170607.0}, {"date": "2017-08-01", "close": 0.285, "volume": 133894.0}, {"date": "2017-08-02", "close": 0.275, "volume": 182868.0}, {"date": "2017-08-03", "close": 0.27, "volume": 104535.0}, {"date": "2017-08-04", "close": 0.27, "volume": 141413.0}, {"date": "2017-08-07", "close": 0.275, "volume": 70699.0}, {"date": "2017-08-08", "close": 0.28, "volume": 99166.0}, {"date": "2017-08-09", "close": 0.265, "volume": 134216.0}, {"date": "2017-08-10", "close": 0.275, "volume": 370363.0}, {"date": "2017-08-11", "close": 0.275, "volume": 365041.0}, {"date": "2017-08-14", "close": 0.265, "volume": 117147.0}, {"date": "2017-08-15", "close": 0.26, "volume": 329156.0}, {"date": "2017-08-16", "close": 0.245, "volume": 325633.0}, {"date": "2017-08-17", "close": 0.24, "volume": 338125.0}, {"date": "2017-08-18", "close": 0.25, "volume": 201751.0}, {"date": "2017-08-21", "close": 0.25, "volume": 139578.0}, {"date": "2017-08-22", "close": 0.25, "volume": 105208.0}, {"date": "2017-08-23", "close": 0.24, "volume": 110636.0}, {"date": "2017-08-24", "close": 0.25, "volume": 92613.0}, {"date": "2017-08-25", "close": 0.24, "volume": 198415.0}, {"date": "2017-08-28", "close": 0.25, "volume": 149800.0}, {"date": "2017-08-29", "close": 0.24, "volume": 150828.0}, {"date": "2017-08-30", "close": 0.245, "volume": 91375.0}, {"date": "2017-08-31", "close": 0.245, "volume": 147525.0}, {"date": "2017-09-01", "close": 0.235, "volume": 84699.0}, {"date": "2017-09-04", "close": 0.24, "volume": 51562.0}, {"date": "2017-09-05", "close": 0.23, "volume": 64415.0}, {"date": "2017-09-06", "close": 0.235, "volume": 65175.0}, {"date": "2017-09-07", "close": 0.24, "volume": 295048.0}, {"date": "2017-09-08", "close": 0.245, "volume": 56055.0}, {"date": "2017-09-11", "close": 0.24, "volume": 63755.0}, {"date": "2017-09-12", "close": 0.23, "volume": 134509.0}, {"date": "2017-09-13", "close": 0.235, "volume": 56116.0}, {"date": "2017-09-14", "close": 0.24, "volume": 162641.0}, {"date": "2017-09-15", "close": 0.24, "volume": 73082.0}, {"date": "2017-09-18", "close": 0.24, "volume": 32959.0}, {"date": "2017-09-19", "close": 0.23, "volume": 33427.0}, {"date": "2017-09-20", "close": 0.235, "volume": 387463.0}, {"date": "2017-09-21", "close": 0.22, "volume": 161922.0}, {"date": "2017-09-22", "close": 0.22, "volume": 144731.0}, {"date": "2017-09-25", "close": 0.215, "volume": 145643.0}, {"date": "2017-09-26", "close": 0.22, "volume": 137062.0}, {"date": "2017-09-27", "close": 0.215, "volume": 63180.0}, {"date": "2017-09-28", "close": 0.205, "volume": 87133.0}, {"date": "2017-09-29", "close": 0.215, "volume": 233957.0}, {"date": "2017-10-02", "close": 0.22, "volume": 47036.0}, {"date": "2017-10-03", "close": 0.215, "volume": 214824.0}, {"date": "2017-10-04", "close": 0.21, "volume": 137018.0}, {"date": "2017-10-05", "close": 0.215, "volume": 27201.0}, {"date": "2017-10-06", "close": 0.22, "volume": 38245.0}, {"date": "2017-10-09", "close": 0.22, "volume": 114266.0}, {"date": "2017-10-10", "close": 0.21, "volume": 105888.0}, {"date": "2017-10-11", "close": 0.21, "volume": 95433.0}, {"date": "2017-10-12", "close": 0.21, "volume": 54797.0}, {"date": "2017-10-13", "close": 0.22, "volume": 29336.0}, {"date": "2017-10-16", "close": 0.215, "volume": 60045.0}, {"date": "2017-10-17", "close": 0.215, "volume": 385248.0}, {"date": "2017-10-18", "close": 0.215, "volume": 96950.0}, {"date": "2017-10-19", "close": 0.21, "volume": 83691.0}, {"date": "2017-10-20", "close": 0.215, "volume": 24731.0}, {"date": "2017-10-23", "close": 0.215, "volume": 95252.0}, {"date": "2017-10-25", "close": 0.21, "volume": 100438.0}, {"date": "2017-10-26", "close": 0.215, "volume": 158247.0}, {"date": "2017-10-27", "close": 0.21, "volume": 178118.0}, {"date": "2017-10-30", "close": 0.2, "volume": 151793.0}, {"date": "2017-10-31", "close": 0.195, "volume": 116050.0}, {"date": "2017-11-01", "close": 0.2, "volume": 230261.0}, {"date": "2017-11-02", "close": 0.2, "volume": 50080.0}, {"date": "2017-11-03", "close": 0.2, "volume": 72875.0}, {"date": "2017-11-06", "close": 0.2, "volume": 431845.0}, {"date": "2017-11-07", "close": 0.2, "volume": 120292.0}, {"date": "2017-11-08", "close": 0.205, "volume": 345887.0}, {"date": "2017-11-09", "close": 0.26, "volume": 2119349.0}, {"date": "2017-11-10", "close": 0.25, "volume": 837384.0}, {"date": "2017-11-13", "close": 0.245, "volume": 148901.0}, {"date": "2017-11-14", "close": 0.23, "volume": 176000.0}, {"date": "2017-11-15", "close": 0.23, "volume": 201592.0}, {"date": "2017-11-16", "close": 0.23, "volume": 471754.0}, {"date": "2017-11-17", "close": 0.255, "volume": 268574.0}, {"date": "2017-11-20", "close": 0.3, "volume": 1534983.0}, {"date": "2017-11-21", "close": 0.3, "volume": 622979.0}, {"date": "2017-11-22", "close": 0.31, "volume": 1313790.0}, {"date": "2017-11-23", "close": 0.295, "volume": 798110.0}, {"date": "2017-11-24", "close": 0.3, "volume": 207215.0}, {"date": "2017-11-27", "close": 0.285, "volume": 172027.0}, {"date": "2017-11-28", "close": 0.31, "volume": 463208.0}, {"date": "2017-11-29", "close": 0.31, "volume": 262025.0}, {"date": "2017-11-30", "close": 0.31, "volume": 80036.0}, {"date": "2017-12-01", "close": 0.31, "volume": 105330.0}, {"date": "2017-12-04", "close": 0.3, "volume": 171731.0}, {"date": "2017-12-05", "close": 0.335, "volume": 1243226.0}, {"date": "2017-12-06", "close": 0.31, "volume": 496972.0}, {"date": "2017-12-07", "close": 0.32, "volume": 458119.0}, {"date": "2017-12-08", "close": 0.315, "volume": 89909.0}, {"date": "2017-12-11", "close": 0.33, "volume": 288036.0}, {"date": "2017-12-12", "close": 0.33, "volume": 348098.0}, {"date": "2017-12-13", "close": 0.325, "volume": 220904.0}, {"date": "2017-12-14", "close": 0.33, "volume": 84664.0}, {"date": "2017-12-15", "close": 0.335, "volume": 171039.0}, {"date": "2017-12-18", "close": 0.32, "volume": 257323.0}, {"date": "2017-12-19", "close": 0.33, "volume": 434100.0}, {"date": "2017-12-20", "close": 0.325, "volume": 131100.0}, {"date": "2017-12-21", "close": 0.325, "volume": 126031.0}, {"date": "2017-12-22", "close": 0.315, "volume": 107339.0}, {"date": "2017-12-27", "close": 0.31, "volume": 94833.0}, {"date": "2017-12-28", "close": 0.305, "volume": 156315.0}, {"date": "2017-12-29", "close": 0.315, "volume": 122726.0}, {"date": "2018-01-02", "close": 0.32, "volume": 47179.0}, {"date": "2018-01-03", "close": 0.32, "volume": 205829.0}, {"date": "2018-01-04", "close": 0.33, "volume": 144146.0}, {"date": "2018-01-05", "close": 0.33, "volume": 130923.0}, {"date": "2018-01-08", "close": 0.325, "volume": 97097.0}, {"date": "2018-01-09", "close": 0.32, "volume": 147133.0}, {"date": "2018-01-10", "close": 0.32, "volume": 51347.0}, {"date": "2018-01-11", "close": 0.295, "volume": 429509.0}, {"date": "2018-01-12", "close": 0.29, "volume": 44706.0}, {"date": "2018-01-15", "close": 0.295, "volume": 150872.0}, {"date": "2018-01-16", "close": 0.295, "volume": 25305.0}, {"date": "2018-01-17", "close": 0.295, "volume": 168188.0}, {"date": "2018-01-18", "close": 0.295, "volume": 191873.0}, {"date": "2018-01-19", "close": 0.285, "volume": 63154.0}, {"date": "2018-01-22", "close": 0.27, "volume": 211819.0}, {"date": "2018-01-23", "close": 0.28, "volume": 165254.0}, {"date": "2018-01-24", "close": 0.275, "volume": 95743.0}, {"date": "2018-01-25", "close": 0.28, "volume": 123640.0}, {"date": "2018-01-29", "close": 0.275, "volume": 84652.0}, {"date": "2018-01-30", "close": 0.275, "volume": 47381.0}, {"date": "2018-01-31", "close": 0.27, "volume": 171808.0}, {"date": "2018-02-01", "close": 0.265, "volume": 237511.0}, {"date": "2018-02-02", "close": 0.26, "volume": 40178.0}, {"date": "2018-02-05", "close": 0.255, "volume": 90170.0}, {"date": "2018-02-06", "close": 0.265, "volume": 575427.0}, {"date": "2018-02-07", "close": 0.25, "volume": 155133.0}, {"date": "2018-02-08", "close": 0.25, "volume": 120684.0}, {"date": "2018-02-09", "close": 0.245, "volume": 44421.0}, {"date": "2018-02-12", "close": 0.25, "volume": 102703.0}, {"date": "2018-02-13", "close": 0.25, "volume": 88157.0}, {"date": "2018-02-14", "close": 0.255, "volume": 202212.0}, {"date": "2018-02-15", "close": 0.26, "volume": 295017.0}, {"date": "2018-02-16", "close": 0.28, "volume": 146011.0}, {"date": "2018-02-19", "close": 0.28, "volume": 39936.0}, {"date": "2018-02-20", "close": 0.265, "volume": 55290.0}, {"date": "2018-02-21", "close": 0.255, "volume": 37000.0}, {"date": "2018-02-22", "close": 0.29, "volume": 166437.0}, {"date": "2018-02-23", "close": 0.295, "volume": 109664.0}, {"date": "2018-02-26", "close": 0.28, "volume": 9499.0}, {"date": "2018-02-27", "close": 0.275, "volume": 56265.0}, {"date": "2018-02-28", "close": 0.28, "volume": 93180.0}, {"date": "2018-03-01", "close": 0.27, "volume": 16978.0}, {"date": "2018-03-02", "close": 0.26, "volume": 75832.0}, {"date": "2018-03-05", "close": 0.26, "volume": 56774.0}, {"date": "2018-03-06", "close": 0.265, "volume": 89149.0}, {"date": "2018-03-07", "close": 0.265, "volume": 25968.0}, {"date": "2018-03-08", "close": 0.265, "volume": 102320.0}, {"date": "2018-03-09", "close": 0.265, "volume": 25804.0}, {"date": "2018-03-12", "close": 0.265, "volume": 50378.0}, {"date": "2018-03-13", "close": 0.265, "volume": 5684.0}, {"date": "2018-03-14", "close": 0.27, "volume": 78033.0}, {"date": "2018-03-15", "close": 0.26, "volume": 41755.0}, {"date": "2018-03-16", "close": 0.265, "volume": 99616.0}, {"date": "2018-03-19", "close": 0.25, "volume": 26487.0}, {"date": "2018-03-20", "close": 0.255, "volume": 209159.0}, {"date": "2018-03-21", "close": 0.255, "volume": 8306.0}, {"date": "2018-03-22", "close": 0.26, "volume": 112859.0}, {"date": "2018-03-23", "close": 0.255, "volume": 57542.0}, {"date": "2018-03-26", "close": 0.26, "volume": 105380.0}, {"date": "2018-03-27", "close": 0.255, "volume": 193250.0}, {"date": "2018-03-28", "close": 0.24, "volume": 165006.0}, {"date": "2018-03-29", "close": 0.245, "volume": 70810.0}, {"date": "2018-04-03", "close": 0.24, "volume": 120276.0}, {"date": "2018-04-04", "close": 0.245, "volume": 5750.0}, {"date": "2018-04-05", "close": 0.24, "volume": 49258.0}, {"date": "2018-04-06", "close": 0.25, "volume": 56556.0}, {"date": "2018-04-09", "close": 0.245, "volume": 93092.0}, {"date": "2018-04-10", "close": 0.25, "volume": 116990.0}, {"date": "2018-04-11", "close": 0.25, "volume": 174251.0}, {"date": "2018-04-12", "close": 0.245, "volume": 65729.0}, {"date": "2018-04-13", "close": 0.25, "volume": 74628.0}, {"date": "2018-04-16", "close": 0.245, "volume": 199887.0}, {"date": "2018-04-17", "close": 0.26, "volume": 130179.0}, {"date": "2018-04-18", "close": 0.26, "volume": 104195.0}, {"date": "2018-04-19", "close": 0.25, "volume": 31822.0}, {"date": "2018-04-20", "close": 0.255, "volume": 16149.0}, {"date": "2018-04-23", "close": 0.25, "volume": 50555.0}, {"date": "2018-04-24", "close": 0.265, "volume": 172262.0}, {"date": "2018-04-26", "close": 0.255, "volume": 30043.0}, {"date": "2018-04-27", "close": 0.255, "volume": 27443.0}, {"date": "2018-04-30", "close": 0.255, "volume": 1000.0}, {"date": "2018-05-01", "close": 0.265, "volume": 47273.0}, {"date": "2018-05-02", "close": 0.255, "volume": 155072.0}, {"date": "2018-05-03", "close": 0.29, "volume": 472851.0}, {"date": "2018-05-04", "close": 0.275, "volume": 63633.0}, {"date": "2018-05-07", "close": 0.275, "volume": 66278.0}, {"date": "2018-05-08", "close": 0.275, "volume": 86163.0}, {"date": "2018-05-09", "close": 0.265, "volume": 49568.0}, {"date": "2018-05-10", "close": 0.26, "volume": 75090.0}, {"date": "2018-05-11", "close": 0.27, "volume": 61650.0}, {"date": "2018-05-14", "close": 0.27, "volume": 51051.0}, {"date": "2018-05-15", "close": 0.28, "volume": 161903.0}, {"date": "2018-05-16", "close": 0.29, "volume": 134512.0}, {"date": "2018-05-17", "close": 0.28, "volume": 51242.0}, {"date": "2018-05-18", "close": 0.28, "volume": 27472.0}, {"date": "2018-05-21", "close": 0.295, "volume": 185505.0}, {"date": "2018-05-22", "close": 0.285, "volume": 110136.0}, {"date": "2018-05-23", "close": 0.295, "volume": 131692.0}, {"date": "2018-05-24", "close": 0.3, "volume": 90055.0}, {"date": "2018-05-25", "close": 0.295, "volume": 69673.0}, {"date": "2018-05-28", "close": 0.285, "volume": 11487.0}, {"date": "2018-05-29", "close": 0.29, "volume": 98349.0}, {"date": "2018-05-30", "close": 0.275, "volume": 33093.0}, {"date": "2018-05-31", "close": 0.275, "volume": 45325.0}, {"date": "2018-06-01", "close": 0.27, "volume": 129523.0}, {"date": "2018-06-04", "close": 0.295, "volume": 59935.0}, {"date": "2018-06-05", "close": 0.3, "volume": 1067374.0}, {"date": "2018-06-06", "close": 0.31, "volume": 2368543.0}, {"date": "2018-06-07", "close": 0.32, "volume": 410652.0}, {"date": "2018-06-08", "close": 0.32, "volume": 187849.0}, {"date": "2018-06-12", "close": 0.325, "volume": 343535.0}, {"date": "2018-06-13", "close": 0.345, "volume": 435246.0}, {"date": "2018-06-14", "close": 0.33, "volume": 233546.0}, {"date": "2018-06-15", "close": 0.335, "volume": 203407.0}, {"date": "2018-06-18", "close": 0.35, "volume": 194530.0}, {"date": "2018-06-19", "close": 0.345, "volume": 169535.0}, {"date": "2018-06-20", "close": 0.32, "volume": 177379.0}, {"date": "2018-06-21", "close": 0.315, "volume": 107968.0}, {"date": "2018-06-22", "close": 0.31, "volume": 489598.0}, {"date": "2018-06-25", "close": 0.315, "volume": 151195.0}, {"date": "2018-06-26", "close": 0.305, "volume": 295640.0}, {"date": "2018-06-27", "close": 0.31, "volume": 80117.0}, {"date": "2018-06-28", "close": 0.32, "volume": 119141.0}, {"date": "2018-06-29", "close": 0.34, "volume": 236438.0}, {"date": "2018-07-02", "close": 0.34, "volume": 130326.0}, {"date": "2018-07-03", "close": 0.35, "volume": 153160.0}, {"date": "2018-07-04", "close": 0.345, "volume": 153861.0}, {"date": "2018-07-05", "close": 0.355, "volume": 247251.0}, {"date": "2018-07-06", "close": 0.365, "volume": 220509.0}, {"date": "2018-07-09", "close": 0.37, "volume": 284964.0}, {"date": "2018-07-10", "close": 0.34, "volume": 336057.0}, {"date": "2018-07-11", "close": 0.35, "volume": 617277.0}, {"date": "2018-07-12", "close": 0.35, "volume": 204132.0}, {"date": "2018-07-13", "close": 0.34, "volume": 159405.0}, {"date": "2018-07-16", "close": 0.335, "volume": 98185.0}, {"date": "2018-07-17", "close": 0.34, "volume": 172233.0}, {"date": "2018-07-18", "close": 0.345, "volume": 475179.0}, {"date": "2018-07-19", "close": 0.38, "volume": 209756.0}, {"date": "2018-07-20", "close": 0.365, "volume": 182953.0}, {"date": "2018-07-23", "close": 0.37, "volume": 173753.0}, {"date": "2018-07-24", "close": 0.375, "volume": 40666.0}, {"date": "2018-07-25", "close": 0.39, "volume": 372067.0}, {"date": "2018-07-26", "close": 0.42, "volume": 847223.0}, {"date": "2018-07-27", "close": 0.42, "volume": 987508.0}, {"date": "2018-07-30", "close": 0.41, "volume": 129023.0}, {"date": "2018-07-31", "close": 0.4, "volume": 324037.0}, {"date": "2018-08-01", "close": 0.4, "volume": 212661.0}, {"date": "2018-08-02", "close": 0.4, "volume": 172999.0}, {"date": "2018-08-03", "close": 0.375, "volume": 388265.0}, {"date": "2018-08-06", "close": 0.395, "volume": 381170.0}, {"date": "2018-08-07", "close": 0.395, "volume": 67768.0}, {"date": "2018-08-08", "close": 0.375, "volume": 342615.0}, {"date": "2018-08-09", "close": 0.37, "volume": 134711.0}, {"date": "2018-08-10", "close": 0.37, "volume": 141030.0}, {"date": "2018-08-13", "close": 0.36, "volume": 219526.0}, {"date": "2018-08-14", "close": 0.35, "volume": 471489.0}, {"date": "2018-08-15", "close": 0.39, "volume": 267162.0}, {"date": "2018-08-16", "close": 0.375, "volume": 119038.0}, {"date": "2018-08-17", "close": 0.36, "volume": 188308.0}, {"date": "2018-08-20", "close": 0.37, "volume": 331158.0}, {"date": "2018-08-21", "close": 0.39, "volume": 246252.0}, {"date": "2018-08-22", "close": 0.41, "volume": 303245.0}, {"date": "2018-08-23", "close": 0.4, "volume": 144428.0}, {"date": "2018-08-24", "close": 0.43, "volume": 282692.0}, {"date": "2018-08-27", "close": 0.425, "volume": 153012.0}, {"date": "2018-08-28", "close": 0.41, "volume": 100691.0}, {"date": "2018-08-29", "close": 0.41, "volume": 37200.0}, {"date": "2018-08-30", "close": 0.417, "volume": 108625.0}, {"date": "2018-08-31", "close": 0.42, "volume": 120505.0}, {"date": "2018-09-03", "close": 0.41, "volume": 153777.0}, {"date": "2018-09-04", "close": 0.42, "volume": 88157.0}, {"date": "2018-09-05", "close": 0.455, "volume": 514989.0}, {"date": "2018-09-06", "close": 0.455, "volume": 482165.0}, {"date": "2018-09-07", "close": 0.45, "volume": 111354.0}, {"date": "2018-09-10", "close": 0.44, "volume": 235011.0}, {"date": "2018-09-11", "close": 0.435, "volume": 158475.0}, {"date": "2018-09-12", "close": 0.44, "volume": 148525.0}, {"date": "2018-09-13", "close": 0.46, "volume": 174642.0}, {"date": "2018-09-14", "close": 0.46, "volume": 178632.0}, {"date": "2018-09-17", "close": 0.455, "volume": 290095.0}, {"date": "2018-09-18", "close": 0.455, "volume": 232857.0}, {"date": "2018-09-19", "close": 0.455, "volume": 270215.0}, {"date": "2018-09-20", "close": 0.465, "volume": 364736.0}, {"date": "2018-09-21", "close": 0.485, "volume": 694752.0}, {"date": "2018-09-24", "close": 0.53, "volume": 561889.0}, {"date": "2018-09-25", "close": 0.56, "volume": 535934.0}, {"date": "2018-09-26", "close": 0.5, "volume": 555537.0}, {"date": "2018-09-27", "close": 0.53, "volume": 271887.0}, {"date": "2018-09-28", "close": 0.525, "volume": 256154.0}, {"date": "2018-10-01", "close": 0.515, "volume": 184874.0}, {"date": "2018-10-02", "close": 0.47, "volume": 685144.0}, {"date": "2018-10-03", "close": 0.495, "volume": 300245.0}, {"date": "2018-10-04", "close": 0.51, "volume": 308103.0}, {"date": "2018-10-05", "close": 0.525, "volume": 219227.0}, {"date": "2018-10-08", "close": 0.5, "volume": 209571.0}, {"date": "2018-10-09", "close": 0.5, "volume": 187034.0}, {"date": "2018-10-10", "close": 0.5, "volume": 213473.0}, {"date": "2018-10-11", "close": 0.47, "volume": 624627.0}, {"date": "2018-10-12", "close": 0.485, "volume": 379344.0}, {"date": "2018-10-15", "close": 0.47, "volume": 253598.0}, {"date": "2018-10-16", "close": 0.475, "volume": 72406.0}, {"date": "2018-10-17", "close": 0.51, "volume": 144212.0}, {"date": "2018-10-18", "close": 0.51, "volume": 110985.0}, {"date": "2018-10-19", "close": 0.505, "volume": 208411.0}, {"date": "2018-10-22", "close": 0.465, "volume": 288927.0}, {"date": "2018-10-23", "close": 0.48, "volume": 146622.0}, {"date": "2018-10-24", "close": 0.435, "volume": 226497.0}, {"date": "2018-10-25", "close": 0.425, "volume": 173198.0}, {"date": "2018-10-26", "close": 0.43, "volume": 133469.0}, {"date": "2018-10-29", "close": 0.385, "volume": 251725.0}, {"date": "2018-10-30", "close": 0.38, "volume": 351010.0}, {"date": "2018-10-31", "close": 0.38, "volume": 314121.0}, {"date": "2018-11-01", "close": 0.435, "volume": 345470.0}, {"date": "2018-11-02", "close": 0.435, "volume": 142818.0}, {"date": "2018-11-05", "close": 0.44, "volume": 179502.0}, {"date": "2018-11-06", "close": 0.49, "volume": 323533.0}, {"date": "2018-11-07", "close": 0.44, "volume": 545109.0}, {"date": "2018-11-08", "close": 0.46, "volume": 165528.0}, {"date": "2018-11-09", "close": 0.48, "volume": 181566.0}, {"date": "2018-11-12", "close": 0.46, "volume": 164562.0}, {"date": "2018-11-13", "close": 0.445, "volume": 217077.0}, {"date": "2018-11-14", "close": 0.46, "volume": 58169.0}, {"date": "2018-11-15", "close": 0.475, "volume": 201409.0}, {"date": "2018-11-16", "close": 0.485, "volume": 109860.0}, {"date": "2018-11-19", "close": 0.495, "volume": 77402.0}, {"date": "2018-11-20", "close": 0.465, "volume": 149457.0}, {"date": "2018-11-21", "close": 0.435, "volume": 236687.0}, {"date": "2018-11-22", "close": 0.425, "volume": 174587.0}, {"date": "2018-11-23", "close": 0.415, "volume": 127048.0}, {"date": "2018-11-26", "close": 0.45, "volume": 118955.0}, {"date": "2018-11-27", "close": 0.43, "volume": 87301.0}, {"date": "2018-11-28", "close": 0.445, "volume": 65388.0}, {"date": "2018-11-29", "close": 0.455, "volume": 148227.0}, {"date": "2018-11-30", "close": 0.455, "volume": 23482.0}, {"date": "2018-12-03", "close": 0.45, "volume": 27781.0}, {"date": "2018-12-04", "close": 0.44, "volume": 59350.0}, {"date": "2018-12-05", "close": 0.42, "volume": 148307.0}, {"date": "2018-12-06", "close": 0.42, "volume": 93586.0}, {"date": "2018-12-07", "close": 0.435, "volume": 153236.0}, {"date": "2018-12-10", "close": 0.42, "volume": 28251.0}, {"date": "2018-12-11", "close": 0.42, "volume": 126666.0}, {"date": "2018-12-12", "close": 0.41, "volume": 39800.0}, {"date": "2018-12-13", "close": 0.425, "volume": 78851.0}, {"date": "2018-12-14", "close": 0.41, "volume": 153663.0}, {"date": "2018-12-17", "close": 0.41, "volume": 14130.0}, {"date": "2018-12-18", "close": 0.405, "volume": 120116.0}, {"date": "2018-12-19", "close": 0.4, "volume": 44293.0}, {"date": "2018-12-20", "close": 0.4, "volume": 54806.0}, {"date": "2018-12-21", "close": 0.38, "volume": 109263.0}, {"date": "2018-12-24", "close": 0.38, "volume": 203302.0}, {"date": "2018-12-27", "close": 0.39, "volume": 87444.0}, {"date": "2018-12-28", "close": 0.375, "volume": 137686.0}, {"date": "2018-12-31", "close": 0.38, "volume": 145284.0}, {"date": "2019-01-02", "close": 0.4, "volume": 78756.0}, {"date": "2019-01-03", "close": 0.39, "volume": 46503.0}, {"date": "2019-01-04", "close": 0.4, "volume": 108195.0}, {"date": "2019-01-07", "close": 0.415, "volume": 102151.0}, {"date": "2019-01-08", "close": 0.435, "volume": 92311.0}, {"date": "2019-01-09", "close": 0.445, "volume": 93070.0}, {"date": "2019-01-10", "close": 0.43, "volume": 15577.0}, {"date": "2019-01-11", "close": 0.45, "volume": 125442.0}, {"date": "2019-01-14", "close": 0.45, "volume": 29986.0}, {"date": "2019-01-15", "close": 0.445, "volume": 31806.0}, {"date": "2019-01-16", "close": 0.415, "volume": 67445.0}, {"date": "2019-01-17", "close": 0.43, "volume": 49352.0}, {"date": "2019-01-18", "close": 0.45, "volume": 63691.0}, {"date": "2019-01-21", "close": 0.44, "volume": 85454.0}, {"date": "2019-01-22", "close": 0.44, "volume": 18203.0}, {"date": "2019-01-23", "close": 0.435, "volume": 23549.0}, {"date": "2019-01-24", "close": 0.45, "volume": 45238.0}, {"date": "2019-01-25", "close": 0.45, "volume": 155591.0}, {"date": "2019-01-29", "close": 0.45, "volume": 121684.0}, {"date": "2019-01-30", "close": 0.435, "volume": 101836.0}, {"date": "2019-01-31", "close": 0.45, "volume": 85138.0}, {"date": "2019-02-01", "close": 0.48, "volume": 245075.0}, {"date": "2019-02-04", "close": 0.49, "volume": 154857.0}, {"date": "2019-02-05", "close": 0.49, "volume": 197342.0}, {"date": "2019-02-06", "close": 0.52, "volume": 311663.0}, {"date": "2019-02-07", "close": 0.52, "volume": 248369.0}, {"date": "2019-02-08", "close": 0.5, "volume": 188738.0}, {"date": "2019-02-11", "close": 0.51, "volume": 87105.0}, {"date": "2019-02-12", "close": 0.5, "volume": 135201.0}, {"date": "2019-02-13", "close": 0.49, "volume": 81017.0}, {"date": "2019-02-14", "close": 0.485, "volume": 29906.0}, {"date": "2019-02-15", "close": 0.495, "volume": 253159.0}, {"date": "2019-02-18", "close": 0.505, "volume": 104140.0}, {"date": "2019-02-19", "close": 0.49, "volume": 75567.0}, {"date": "2019-02-20", "close": 0.5, "volume": 82006.0}, {"date": "2019-02-21", "close": 0.495, "volume": 26211.0}, {"date": "2019-02-22", "close": 0.43, "volume": 877009.0}, {"date": "2019-02-25", "close": 0.44, "volume": 199336.0}, {"date": "2019-02-26", "close": 0.44, "volume": 77948.0}, {"date": "2019-02-27", "close": 0.44, "volume": 123889.0}, {"date": "2019-02-28", "close": 0.44, "volume": 77679.0}, {"date": "2019-03-01", "close": 0.43, "volume": 99991.0}, {"date": "2019-03-04", "close": 0.405, "volume": 310348.0}, {"date": "2019-03-05", "close": 0.41, "volume": 72866.0}, {"date": "2019-03-06", "close": 0.405, "volume": 210561.0}, {"date": "2019-03-07", "close": 0.41, "volume": 101161.0}, {"date": "2019-03-08", "close": 0.4, "volume": 117869.0}, {"date": "2019-03-11", "close": 0.405, "volume": 98844.0}, {"date": "2019-03-12", "close": 0.405, "volume": 102047.0}, {"date": "2019-03-13", "close": 0.42, "volume": 37350.0}, {"date": "2019-03-14", "close": 0.435, "volume": 99532.0}, {"date": "2019-03-15", "close": 0.41, "volume": 139667.0}, {"date": "2019-03-18", "close": 0.41, "volume": 98585.0}, {"date": "2019-03-19", "close": 0.435, "volume": 103212.0}, {"date": "2019-03-20", "close": 0.44, "volume": 74676.0}, {"date": "2019-03-21", "close": 0.435, "volume": 74341.0}, {"date": "2019-03-22", "close": 0.405, "volume": 305398.0}, {"date": "2019-03-25", "close": 0.39, "volume": 313332.0}, {"date": "2019-03-26", "close": 0.4, "volume": 157401.0}, {"date": "2019-03-27", "close": 0.39, "volume": 172814.0}, {"date": "2019-03-28", "close": 0.4, "volume": 122909.0}, {"date": "2019-03-29", "close": 0.395, "volume": 48383.0}, {"date": "2019-04-01", "close": 0.39, "volume": 101406.0}, {"date": "2019-04-02", "close": 0.39, "volume": 549264.0}, {"date": "2019-04-03", "close": 0.395, "volume": 48172.0}, {"date": "2019-04-04", "close": 0.385, "volume": 128717.0}, {"date": "2019-04-05", "close": 0.39, "volume": 131894.0}, {"date": "2019-04-08", "close": 0.395, "volume": 345404.0}, {"date": "2019-04-09", "close": 0.395, "volume": 262773.0}, {"date": "2019-04-10", "close": 0.385, "volume": 104468.0}, {"date": "2019-04-11", "close": 0.39, "volume": 166879.0}, {"date": "2019-04-12", "close": 0.395, "volume": 138188.0}, {"date": "2019-04-15", "close": 0.425, "volume": 225768.0}, {"date": "2019-04-16", "close": 0.395, "volume": 328922.0}, {"date": "2019-04-17", "close": 0.4, "volume": 86078.0}, {"date": "2019-04-18", "close": 0.4, "volume": 89120.0}, {"date": "2019-04-23", "close": 0.42, "volume": 172347.0}, {"date": "2019-04-24", "close": 0.405, "volume": 140201.0}, {"date": "2019-04-26", "close": 0.395, "volume": 79330.0}, {"date": "2019-04-29", "close": 0.39, "volume": 45811.0}, {"date": "2019-04-30", "close": 0.38, "volume": 79712.0}, {"date": "2019-05-01", "close": 0.375, "volume": 91897.0}, {"date": "2019-05-02", "close": 0.37, "volume": 29866.0}, {"date": "2019-05-03", "close": 0.375, "volume": 35117.0}, {"date": "2019-05-06", "close": 0.385, "volume": 71769.0}, {"date": "2019-05-07", "close": 0.38, "volume": 17364.0}, {"date": "2019-05-08", "close": 0.36, "volume": 115257.0}, {"date": "2019-05-09", "close": 0.355, "volume": 93004.0}, {"date": "2019-05-10", "close": 0.35, "volume": 83424.0}, {"date": "2019-05-13", "close": 0.365, "volume": 26117.0}, {"date": "2019-05-14", "close": 0.345, "volume": 134231.0}, {"date": "2019-05-15", "close": 0.37, "volume": 113704.0}, {"date": "2019-05-16", "close": 0.375, "volume": 200768.0}, {"date": "2019-05-17", "close": 0.345, "volume": 130799.0}, {"date": "2019-05-20", "close": 0.35, "volume": 93190.0}, {"date": "2019-05-21", "close": 0.355, "volume": 174755.0}, {"date": "2019-05-22", "close": 0.37, "volume": 41773.0}, {"date": "2019-05-23", "close": 0.34, "volume": 243648.0}, {"date": "2019-05-24", "close": 0.355, "volume": 59519.0}, {"date": "2019-05-27", "close": 0.35, "volume": 27107.0}, {"date": "2019-05-28", "close": 0.345, "volume": 49732.0}, {"date": "2019-05-29", "close": 0.35, "volume": 16446.0}, {"date": "2019-05-30", "close": 0.335, "volume": 137459.0}, {"date": "2019-06-04", "close": 0.33, "volume": 309711.0}, {"date": "2019-06-05", "close": 0.32, "volume": 151757.0}, {"date": "2019-06-06", "close": 0.33, "volume": 22737.0}, {"date": "2019-06-07", "close": 0.325, "volume": 53775.0}, {"date": "2019-06-11", "close": 0.32, "volume": 157981.0}, {"date": "2019-06-12", "close": 0.335, "volume": 67627.0}, {"date": "2019-06-13", "close": 0.33, "volume": 26576.0}, {"date": "2019-06-14", "close": 0.335, "volume": 66830.0}, {"date": "2019-06-17", "close": 0.315, "volume": 92206.0}, {"date": "2019-06-18", "close": 0.32, "volume": 85298.0}, {"date": "2019-06-19", "close": 0.325, "volume": 99495.0}, {"date": "2019-06-20", "close": 0.33, "volume": 54711.0}, {"date": "2019-06-21", "close": 0.32, "volume": 102721.0}, {"date": "2019-06-24", "close": 0.325, "volume": 120780.0}, {"date": "2019-06-25", "close": 0.315, "volume": 90150.0}, {"date": "2019-06-26", "close": 0.325, "volume": 22059.0}, {"date": "2019-06-27", "close": 0.32, "volume": 122224.0}, {"date": "2019-06-28", "close": 0.32, "volume": 30756.0}, {"date": "2019-07-01", "close": 0.32, "volume": 13173.0}, {"date": "2019-07-02", "close": 0.34, "volume": 103842.0}, {"date": "2019-07-03", "close": 0.34, "volume": 173394.0}, {"date": "2019-07-04", "close": 0.375, "volume": 111492.0}, {"date": "2019-07-05", "close": 0.35, "volume": 292366.0}, {"date": "2019-07-08", "close": 0.335, "volume": 46926.0}, {"date": "2019-07-09", "close": 0.345, "volume": 18309.0}, {"date": "2019-07-10", "close": 0.345, "volume": 25172.0}, {"date": "2019-07-11", "close": 0.33, "volume": 77694.0}, {"date": "2019-07-12", "close": 0.35, "volume": 145857.0}, {"date": "2019-07-15", "close": 0.37, "volume": 332463.0}, {"date": "2019-07-16", "close": 0.375, "volume": 254079.0}, {"date": "2019-07-17", "close": 0.365, "volume": 221063.0}, {"date": "2019-07-18", "close": 0.37, "volume": 122043.0}, {"date": "2019-07-19", "close": 0.365, "volume": 61118.0}, {"date": "2019-07-22", "close": 0.365, "volume": 73373.0}, {"date": "2019-07-23", "close": 0.36, "volume": 121064.0}, {"date": "2019-07-24", "close": 0.335, "volume": 238949.0}, {"date": "2019-07-25", "close": 0.335, "volume": 9838.0}, {"date": "2019-07-26", "close": 0.325, "volume": 324237.0}, {"date": "2019-07-29", "close": 0.33, "volume": 198503.0}, {"date": "2019-07-30", "close": 0.335, "volume": 219827.0}, {"date": "2019-07-31", "close": 0.325, "volume": 302401.0}, {"date": "2019-08-01", "close": 0.325, "volume": 38774.0}, {"date": "2019-08-02", "close": 0.305, "volume": 281824.0}, {"date": "2019-08-05", "close": 0.305, "volume": 100338.0}, {"date": "2019-08-06", "close": 0.31, "volume": 149158.0}, {"date": "2019-08-07", "close": 0.295, "volume": 151141.0}, {"date": "2019-08-08", "close": 0.275, "volume": 398300.0}, {"date": "2019-08-09", "close": 0.3, "volume": 137303.0}, {"date": "2019-08-12", "close": 0.29, "volume": 89547.0}, {"date": "2019-08-13", "close": 0.3, "volume": 45027.0}, {"date": "2019-08-14", "close": 0.305, "volume": 36564.0}, {"date": "2019-08-15", "close": 0.295, "volume": 185520.0}, {"date": "2019-08-16", "close": 0.28, "volume": 57452.0}, {"date": "2019-08-19", "close": 0.28, "volume": 38560.0}, {"date": "2019-08-20", "close": 0.295, "volume": 103102.0}, {"date": "2019-08-21", "close": 0.29, "volume": 30696.0}, {"date": "2019-08-22", "close": 0.3, "volume": 46856.0}, {"date": "2019-08-23", "close": 0.295, "volume": 139059.0}, {"date": "2019-08-26", "close": 0.28, "volume": 206236.0}, {"date": "2019-08-27", "close": 0.275, "volume": 80369.0}, {"date": "2019-08-28", "close": 0.275, "volume": 174222.0}, {"date": "2019-08-29", "close": 0.27, "volume": 131909.0}, {"date": "2019-08-30", "close": 0.29, "volume": 113636.0}, {"date": "2019-09-02", "close": 0.305, "volume": 180221.0}, {"date": "2019-09-03", "close": 0.295, "volume": 40991.0}, {"date": "2019-09-04", "close": 0.29, "volume": 63610.0}, {"date": "2019-09-05", "close": 0.315, "volume": 301132.0}, {"date": "2019-09-06", "close": 0.325, "volume": 62600.0}, {"date": "2019-09-09", "close": 0.29, "volume": 73972.0}, {"date": "2019-09-10", "close": 0.29, "volume": 62261.0}, {"date": "2019-09-11", "close": 0.295, "volume": 34871.0}, {"date": "2019-09-12", "close": 0.28, "volume": 16300.0}, {"date": "2019-09-13", "close": 0.29, "volume": 15451.0}, {"date": "2019-09-16", "close": 0.3, "volume": 56721.0}, {"date": "2019-09-17", "close": 0.305, "volume": 34647.0}, {"date": "2019-09-18", "close": 0.305, "volume": 12791.0}, {"date": "2019-09-19", "close": 0.3, "volume": 61456.0}, {"date": "2019-09-20", "close": 0.3, "volume": 71878.0}, {"date": "2019-09-23", "close": 0.295, "volume": 47686.0}, {"date": "2019-09-24", "close": 0.295, "volume": 32188.0}, {"date": "2019-09-25", "close": 0.29, "volume": 22481.0}, {"date": "2019-09-26", "close": 0.285, "volume": 3568.0}, {"date": "2019-09-27", "close": 0.29, "volume": 14551.0}, {"date": "2019-09-30", "close": 0.3, "volume": 76321.0}, {"date": "2019-10-01", "close": 0.3, "volume": 16750.0}, {"date": "2019-10-02", "close": 0.29, "volume": 145259.0}, {"date": "2019-10-03", "close": 0.29, "volume": 102730.0}, {"date": "2019-10-04", "close": 0.29, "volume": 45685.0}, {"date": "2019-10-07", "close": 0.285, "volume": 126516.0}, {"date": "2019-10-08", "close": 0.27, "volume": 242573.0}, {"date": "2019-10-09", "close": 0.275, "volume": 109215.0}, {"date": "2019-10-10", "close": 0.27, "volume": 52495.0}, {"date": "2019-10-11", "close": 0.275, "volume": 275218.0}, {"date": "2019-10-14", "close": 0.28, "volume": 30876.0}, {"date": "2019-10-15", "close": 0.275, "volume": 9527.0}, {"date": "2019-10-16", "close": 0.275, "volume": 72205.0}, {"date": "2019-10-17", "close": 0.275, "volume": 11800.0}, {"date": "2019-10-18", "close": 0.265, "volume": 12104.0}, {"date": "2019-10-21", "close": 0.27, "volume": 74185.0}, {"date": "2019-10-22", "close": 0.265, "volume": 25106.0}, {"date": "2019-10-23", "close": 0.265, "volume": 27854.0}, {"date": "2019-10-24", "close": 0.265, "volume": 13690.0}, {"date": "2019-10-25", "close": 0.265, "volume": 25434.0}, {"date": "2019-10-28", "close": 0.28, "volume": 52771.0}, {"date": "2019-10-29", "close": 0.285, "volume": 273923.0}, {"date": "2019-10-30", "close": 0.275, "volume": 88970.0}, {"date": "2019-10-31", "close": 0.27, "volume": 48589.0}, {"date": "2019-11-01", "close": 0.275, "volume": 84719.0}, {"date": "2019-11-04", "close": 0.27, "volume": 76871.0}, {"date": "2019-11-05", "close": 0.285, "volume": 118139.0}, {"date": "2019-11-06", "close": 0.305, "volume": 246271.0}, {"date": "2019-11-07", "close": 0.285, "volume": 43706.0}, {"date": "2019-11-08", "close": 0.295, "volume": 141740.0}, {"date": "2019-11-11", "close": 0.275, "volume": 73512.0}, {"date": "2019-11-12", "close": 0.275, "volume": 131192.0}, {"date": "2019-11-13", "close": 0.285, "volume": 52842.0}, {"date": "2019-11-14", "close": 0.28, "volume": 25391.0}, {"date": "2019-11-15", "close": 0.275, "volume": 131987.0}, {"date": "2019-11-18", "close": 0.285, "volume": 24182.0}, {"date": "2019-11-19", "close": 0.28, "volume": 6250.0}, {"date": "2019-11-20", "close": 0.285, "volume": 69927.0}, {"date": "2019-11-21", "close": 0.275, "volume": 221881.0}, {"date": "2019-11-22", "close": 0.27, "volume": 130367.0}, {"date": "2019-11-25", "close": 0.27, "volume": 6200.0}, {"date": "2019-11-26", "close": 0.27, "volume": 177551.0}, {"date": "2019-11-27", "close": 0.27, "volume": 24721.0}, {"date": "2019-11-28", "close": 0.275, "volume": 60969.0}, {"date": "2019-11-29", "close": 0.27, "volume": 35868.0}, {"date": "2019-12-02", "close": 0.27, "volume": 26997.0}, {"date": "2019-12-03", "close": 0.27, "volume": 44787.0}, {"date": "2019-12-04", "close": 0.27, "volume": 78425.0}, {"date": "2019-12-05", "close": 0.27, "volume": 125014.0}, {"date": "2019-12-06", "close": 0.27, "volume": 258700.0}, {"date": "2019-12-09", "close": 0.27, "volume": 623800.0}, {"date": "2019-12-10", "close": 0.27, "volume": 81691.0}, {"date": "2019-12-11", "close": 0.27, "volume": 48044.0}, {"date": "2019-12-12", "close": 0.27, "volume": 66965.0}, {"date": "2019-12-13", "close": 0.265, "volume": 112986.0}, {"date": "2019-12-16", "close": 0.275, "volume": 53899.0}, {"date": "2019-12-17", "close": 0.27, "volume": 52556.0}, {"date": "2019-12-18", "close": 0.275, "volume": 66260.0}, {"date": "2019-12-19", "close": 0.275, "volume": 2323.0}, {"date": "2019-12-20", "close": 0.27, "volume": 61620.0}, {"date": "2019-12-23", "close": 0.265, "volume": 2012.0}, {"date": "2019-12-24", "close": 0.265, "volume": 20735.0}, {"date": "2019-12-27", "close": 0.275, "volume": 167096.0}, {"date": "2019-12-30", "close": 0.29, "volume": 82851.0}, {"date": "2019-12-31", "close": 0.29, "volume": 48783.0}, {"date": "2020-01-02", "close": 0.285, "volume": 23355.0}, {"date": "2020-01-03", "close": 0.28, "volume": 12185.0}, {"date": "2020-01-06", "close": 0.28, "volume": 35382.0}, {"date": "2020-01-07", "close": 0.27, "volume": 19206.0}, {"date": "2020-01-08", "close": 0.265, "volume": 64447.0}, {"date": "2020-01-09", "close": 0.27, "volume": 58648.0}, {"date": "2020-01-10", "close": 0.265, "volume": 141341.0}, {"date": "2020-01-13", "close": 0.275, "volume": 66000.0}, {"date": "2020-01-14", "close": 0.28, "volume": 85435.0}, {"date": "2020-01-15", "close": 0.275, "volume": 231620.0}, {"date": "2020-01-16", "close": 0.27, "volume": 107097.0}, {"date": "2020-01-17", "close": 0.27, "volume": 28950.0}, {"date": "2020-01-20", "close": 0.27, "volume": 85629.0}, {"date": "2020-01-21", "close": 0.27, "volume": 123635.0}, {"date": "2020-01-22", "close": 0.265, "volume": 189418.0}, {"date": "2020-01-23", "close": 0.265, "volume": 106534.0}, {"date": "2020-01-24", "close": 0.265, "volume": 21219.0}, {"date": "2020-01-28", "close": 0.26, "volume": 61910.0}, {"date": "2020-01-29", "close": 0.26, "volume": 95424.0}, {"date": "2020-01-30", "close": 0.26, "volume": 78572.0}, {"date": "2020-01-31", "close": 0.265, "volume": 74125.0}, {"date": "2020-02-03", "close": 0.26, "volume": 10482.0}, {"date": "2020-02-04", "close": 0.255, "volume": 238092.0}, {"date": "2020-02-05", "close": 0.26, "volume": 2959.0}, {"date": "2020-02-06", "close": 0.26, "volume": 64486.0}, {"date": "2020-02-07", "close": 0.255, "volume": 28753.0}, {"date": "2020-02-10", "close": 0.25, "volume": 161749.0}, {"date": "2020-02-11", "close": 0.247, "volume": 183915.0}, {"date": "2020-02-12", "close": 0.245, "volume": 208591.0}, {"date": "2020-02-13", "close": 0.24, "volume": 130129.0}, {"date": "2020-02-14", "close": 0.21, "volume": 486159.0}, {"date": "2020-02-17", "close": 0.21, "volume": 94923.0}, {"date": "2020-02-18", "close": 0.21, "volume": 206640.0}, {"date": "2020-02-19", "close": 0.2, "volume": 63354.0}, {"date": "2020-02-20", "close": 0.205, "volume": 86440.0}, {"date": "2020-02-21", "close": 0.2, "volume": 260026.0}, {"date": "2020-02-24", "close": 0.2, "volume": 144489.0}, {"date": "2020-02-25", "close": 0.2, "volume": 230128.0}, {"date": "2020-02-26", "close": 0.195, "volume": 92626.0}, {"date": "2020-02-27", "close": 0.19, "volume": 85209.0}, {"date": "2020-02-28", "close": 0.17, "volume": 268282.0}, {"date": "2020-03-02", "close": 0.165, "volume": 270819.0}, {"date": "2020-03-03", "close": 0.185, "volume": 411651.0}, {"date": "2020-03-04", "close": 0.19, "volume": 114585.0}, {"date": "2020-03-05", "close": 0.18, "volume": 176211.0}, {"date": "2020-03-06", "close": 0.185, "volume": 199416.0}, {"date": "2020-03-09", "close": 0.16, "volume": 28859.0}, {"date": "2020-03-10", "close": 0.155, "volume": 190827.0}, {"date": "2020-03-11", "close": 0.165, "volume": 76069.0}, {"date": "2020-03-12", "close": 0.135, "volume": 85477.0}, {"date": "2020-03-13", "close": 0.125, "volume": 347116.0}, {"date": "2020-03-16", "close": 0.12, "volume": 158976.0}, {"date": "2020-03-17", "close": 0.135, "volume": 133638.0}, {"date": "2020-03-18", "close": 0.16, "volume": 68538.0}, {"date": "2020-03-19", "close": 0.115, "volume": 364176.0}, {"date": "2020-03-20", "close": 0.13, "volume": 133924.0}, {"date": "2020-03-23", "close": 0.115, "volume": 104778.0}, {"date": "2020-03-24", "close": 0.13, "volume": 235701.0}, {"date": "2020-03-25", "close": 0.15, "volume": 133265.0}, {"date": "2020-03-26", "close": 0.125, "volume": 209765.0}, {"date": "2020-03-27", "close": 0.155, "volume": 12618.0}, {"date": "2020-03-30", "close": 0.19, "volume": 508478.0}, {"date": "2020-03-31", "close": 0.21, "volume": 187737.0}, {"date": "2020-04-01", "close": 0.22, "volume": 304139.0}, {"date": "2020-04-02", "close": 0.21, "volume": 235694.0}, {"date": "2020-04-03", "close": 0.23, "volume": 243891.0}, {"date": "2020-04-06", "close": 0.25, "volume": 286239.0}, {"date": "2020-04-07", "close": 0.26, "volume": 152774.0}, {"date": "2020-04-08", "close": 0.26, "volume": 844507.0}, {"date": "2020-04-09", "close": 0.23, "volume": 690404.0}, {"date": "2020-04-14", "close": 0.23, "volume": 630585.0}, {"date": "2020-04-15", "close": 0.25, "volume": 705522.0}, {"date": "2020-04-16", "close": 0.265, "volume": 256744.0}, {"date": "2020-04-17", "close": 0.27, "volume": 148866.0}, {"date": "2020-04-20", "close": 0.265, "volume": 541609.0}, {"date": "2020-04-21", "close": 0.27, "volume": 310073.0}, {"date": "2020-04-22", "close": 0.25, "volume": 255596.0}, {"date": "2020-04-23", "close": 0.24, "volume": 156178.0}, {"date": "2020-04-24", "close": 0.235, "volume": 196332.0}, {"date": "2020-04-27", "close": 0.26, "volume": 149119.0}, {"date": "2020-04-28", "close": 0.255, "volume": 115656.0}, {"date": "2020-04-29", "close": 0.255, "volume": 138411.0}, {"date": "2020-04-30", "close": 0.245, "volume": 62427.0}, {"date": "2020-05-01", "close": 0.26, "volume": 159206.0}, {"date": "2020-05-04", "close": 0.26, "volume": 375372.0}, {"date": "2020-05-05", "close": 0.26, "volume": 353945.0}, {"date": "2020-05-06", "close": 0.275, "volume": 1482815.0}, {"date": "2020-05-07", "close": 0.265, "volume": 676683.0}, {"date": "2020-05-08", "close": 0.26, "volume": 98405.0}, {"date": "2020-05-11", "close": 0.25, "volume": 327316.0}, {"date": "2020-05-12", "close": 0.255, "volume": 767025.0}, {"date": "2020-05-13", "close": 0.24, "volume": 364032.0}, {"date": "2020-05-14", "close": 0.245, "volume": 378021.0}, {"date": "2020-05-15", "close": 0.235, "volume": 280918.0}, {"date": "2020-05-18", "close": 0.25, "volume": 226017.0}, {"date": "2020-05-19", "close": 0.255, "volume": 196466.0}, {"date": "2020-05-20", "close": 0.25, "volume": 46364.0}, {"date": "2020-05-21", "close": 0.245, "volume": 50172.0}, {"date": "2020-05-22", "close": 0.245, "volume": 167867.0}, {"date": "2020-05-25", "close": 0.25, "volume": 94146.0}, {"date": "2020-05-26", "close": 0.247, "volume": 14576.0}, {"date": "2020-05-27", "close": 0.24, "volume": 187230.0}, {"date": "2020-05-28", "close": 0.25, "volume": 62733.0}, {"date": "2020-05-29", "close": 0.24, "volume": 53698.0}, {"date": "2020-06-01", "close": 0.245, "volume": 47269.0}, {"date": "2020-06-02", "close": 0.245, "volume": 80102.0}, {"date": "2020-06-03", "close": 0.25, "volume": 119753.0}, {"date": "2020-06-04", "close": 0.24, "volume": 203792.0}, {"date": "2020-06-05", "close": 0.235, "volume": 60565.0}, {"date": "2020-06-09", "close": 0.24, "volume": 162924.0}, {"date": "2020-06-10", "close": 0.235, "volume": 188805.0}, {"date": "2020-06-11", "close": 0.24, "volume": 63797.0}, {"date": "2020-06-12", "close": 0.24, "volume": 225483.0}, {"date": "2020-06-15", "close": 0.23, "volume": 242110.0}, {"date": "2020-06-16", "close": 0.23, "volume": 173839.0}, {"date": "2020-06-17", "close": 0.235, "volume": 92335.0}, {"date": "2020-06-18", "close": 0.235, "volume": 53035.0}, {"date": "2020-06-19", "close": 0.23, "volume": 94320.0}, {"date": "2020-06-22", "close": 0.23, "volume": 26003.0}, {"date": "2020-06-23", "close": 0.225, "volume": 240142.0}, {"date": "2020-06-24", "close": 0.21, "volume": 552746.0}, {"date": "2020-06-25", "close": 0.21, "volume": 106367.0}, {"date": "2020-06-26", "close": 0.21, "volume": 15495.0}, {"date": "2020-06-29", "close": 0.225, "volume": 63583.0}, {"date": "2020-06-30", "close": 0.205, "volume": 296700.0}, {"date": "2020-07-01", "close": 0.22, "volume": 137960.0}, {"date": "2020-07-02", "close": 0.21, "volume": 40741.0}, {"date": "2020-07-03", "close": 0.225, "volume": 171376.0}, {"date": "2020-07-06", "close": 0.22, "volume": 17563.0}, {"date": "2020-07-07", "close": 0.22, "volume": 314460.0}, {"date": "2020-07-08", "close": 0.22, "volume": 85304.0}, {"date": "2020-07-09", "close": 0.23, "volume": 235895.0}, {"date": "2020-07-10", "close": 0.22, "volume": 179126.0}, {"date": "2020-07-13", "close": 0.235, "volume": 137604.0}, {"date": "2020-07-14", "close": 0.22, "volume": 449633.0}, {"date": "2020-07-15", "close": 0.22, "volume": 195470.0}, {"date": "2020-07-16", "close": 0.215, "volume": 194892.0}, {"date": "2020-07-17", "close": 0.22, "volume": 81685.0}, {"date": "2020-07-20", "close": 0.245, "volume": 727512.0}, {"date": "2020-07-21", "close": 0.25, "volume": 465774.0}, {"date": "2020-07-22", "close": 0.235, "volume": 357671.0}, {"date": "2020-07-23", "close": 0.245, "volume": 338230.0}, {"date": "2020-07-24", "close": 0.24, "volume": 66629.0}, {"date": "2020-07-27", "close": 0.255, "volume": 658583.0}, {"date": "2020-07-28", "close": 0.25, "volume": 322065.0}, {"date": "2020-07-29", "close": 0.245, "volume": 148782.0}, {"date": "2020-07-30", "close": 0.235, "volume": 215374.0}, {"date": "2020-07-31", "close": 0.24, "volume": 316831.0}, {"date": "2020-08-03", "close": 0.235, "volume": 107471.0}, {"date": "2020-08-04", "close": 0.24, "volume": 191881.0}, {"date": "2020-08-05", "close": 0.23, "volume": 288249.0}, {"date": "2020-08-06", "close": 0.24, "volume": 217747.0}, {"date": "2020-08-07", "close": 0.235, "volume": 417041.0}, {"date": "2020-08-10", "close": 0.235, "volume": 295107.0}, {"date": "2020-08-11", "close": 0.23, "volume": 228599.0}, {"date": "2020-08-12", "close": 0.215, "volume": 1204384.0}, {"date": "2020-08-13", "close": 0.225, "volume": 113889.0}, {"date": "2020-08-14", "close": 0.235, "volume": 431348.0}, {"date": "2020-08-17", "close": 0.23, "volume": 94773.0}, {"date": "2020-08-18", "close": 0.23, "volume": 125108.0}, {"date": "2020-08-19", "close": 0.22, "volume": 683312.0}, {"date": "2020-08-20", "close": 0.225, "volume": 83764.0}, {"date": "2020-08-21", "close": 0.24, "volume": 697225.0}, {"date": "2020-08-24", "close": 0.245, "volume": 226545.0}, {"date": "2020-08-25", "close": 0.25, "volume": 106795.0}, {"date": "2020-08-26", "close": 0.255, "volume": 241756.0}, {"date": "2020-08-27", "close": 0.25, "volume": 272770.0}, {"date": "2020-08-28", "close": 0.235, "volume": 184970.0}, {"date": "2020-08-31", "close": 0.235, "volume": 297828.0}, {"date": "2020-09-01", "close": 0.23, "volume": 572547.0}, {"date": "2020-09-02", "close": 0.24, "volume": 383043.0}, {"date": "2020-09-03", "close": 0.25, "volume": 257928.0}, {"date": "2020-09-04", "close": 0.235, "volume": 241410.0}, {"date": "2020-09-07", "close": 0.245, "volume": 249790.0}, {"date": "2020-09-08", "close": 0.235, "volume": 245241.0}, {"date": "2020-09-09", "close": 0.25, "volume": 352181.0}, {"date": "2020-09-10", "close": 0.245, "volume": 118898.0}, {"date": "2020-09-11", "close": 0.26, "volume": 868255.0}, {"date": "2020-09-14", "close": 0.35, "volume": 2030642.0}, {"date": "2020-09-15", "close": 0.33, "volume": 828421.0}, {"date": "2020-09-16", "close": 0.33, "volume": 513618.0}, {"date": "2020-09-17", "close": 0.33, "volume": 676843.0}, {"date": "2020-09-18", "close": 0.345, "volume": 451693.0}, {"date": "2020-09-21", "close": 0.33, "volume": 662382.0}, {"date": "2020-09-22", "close": 0.335, "volume": 532715.0}, {"date": "2020-09-23", "close": 0.32, "volume": 322093.0}, {"date": "2020-09-24", "close": 0.305, "volume": 1227695.0}, {"date": "2020-09-25", "close": 0.295, "volume": 1023566.0}, {"date": "2020-09-28", "close": 0.335, "volume": 699282.0}, {"date": "2020-09-29", "close": 0.325, "volume": 409277.0}, {"date": "2020-09-30", "close": 0.315, "volume": 251800.0}, {"date": "2020-10-01", "close": 0.315, "volume": 356214.0}, {"date": "2020-10-02", "close": 0.31, "volume": 164755.0}, {"date": "2020-10-05", "close": 0.31, "volume": 142582.0}, {"date": "2020-10-06", "close": 0.32, "volume": 280195.0}, {"date": "2020-10-07", "close": 0.31, "volume": 238899.0}, {"date": "2020-10-08", "close": 0.32, "volume": 154248.0}, {"date": "2020-10-09", "close": 0.32, "volume": 171131.0}, {"date": "2020-10-12", "close": 0.325, "volume": 256139.0}, {"date": "2020-10-13", "close": 0.33, "volume": 356112.0}, {"date": "2020-10-14", "close": 0.33, "volume": 354433.0}, {"date": "2020-10-15", "close": 0.325, "volume": 249445.0}, {"date": "2020-10-16", "close": 0.325, "volume": 160638.0}, {"date": "2020-10-19", "close": 0.32, "volume": 113687.0}, {"date": "2020-10-20", "close": 0.315, "volume": 162908.0}, {"date": "2020-10-21", "close": 0.32, "volume": 108939.0}, {"date": "2020-10-22", "close": 0.32, "volume": 59172.0}, {"date": "2020-10-23", "close": 0.32, "volume": 271412.0}, {"date": "2020-10-26", "close": 0.325, "volume": 186038.0}, {"date": "2020-10-27", "close": 0.33, "volume": 342478.0}, {"date": "2020-10-28", "close": 0.315, "volume": 101583.0}, {"date": "2020-10-29", "close": 0.295, "volume": 775107.0}, {"date": "2020-10-30", "close": 0.32, "volume": 223286.0}, {"date": "2020-11-02", "close": 0.32, "volume": 151937.0}, {"date": "2020-11-03", "close": 0.315, "volume": 124636.0}, {"date": "2020-11-04", "close": 0.32, "volume": 108171.0}, {"date": "2020-11-05", "close": 0.33, "volume": 191323.0}, {"date": "2020-11-06", "close": 0.33, "volume": 625578.0}, {"date": "2020-11-09", "close": 0.33, "volume": 131522.0}, {"date": "2020-11-10", "close": 0.33, "volume": 463472.0}, {"date": "2020-11-11", "close": 0.35, "volume": 675086.0}, {"date": "2020-11-12", "close": 0.335, "volume": 1088883.0}, {"date": "2020-11-13", "close": 0.345, "volume": 626589.0}, {"date": "2020-11-16", "close": 0.335, "volume": 83890.0}, {"date": "2020-11-17", "close": 0.35, "volume": 299180.0}, {"date": "2020-11-18", "close": 0.36, "volume": 374183.0}, {"date": "2020-11-19", "close": 0.36, "volume": 80616.0}, {"date": "2020-11-20", "close": 0.365, "volume": 276146.0}, {"date": "2020-11-23", "close": 0.385, "volume": 429248.0}, {"date": "2020-11-24", "close": 0.42, "volume": 757063.0}, {"date": "2020-11-25", "close": 0.42, "volume": 1150529.0}, {"date": "2020-11-26", "close": 0.435, "volume": 211126.0}, {"date": "2020-11-27", "close": 0.415, "volume": 509508.0}, {"date": "2020-11-30", "close": 0.43, "volume": 239398.0}, {"date": "2020-12-01", "close": 0.425, "volume": 353518.0}, {"date": "2020-12-02", "close": 0.43, "volume": 352630.0}, {"date": "2020-12-03", "close": 0.42, "volume": 416541.0}, {"date": "2020-12-04", "close": 0.415, "volume": 296200.0}, {"date": "2020-12-07", "close": 0.49, "volume": 1535766.0}, {"date": "2020-12-08", "close": 0.475, "volume": 2719946.0}, {"date": "2020-12-09", "close": 0.47, "volume": 722305.0}, {"date": "2020-12-10", "close": 0.46, "volume": 788027.0}, {"date": "2020-12-11", "close": 0.485, "volume": 685257.0}, {"date": "2020-12-14", "close": 0.49, "volume": 1835864.0}, {"date": "2020-12-15", "close": 0.495, "volume": 1522557.0}, {"date": "2020-12-16", "close": 0.51, "volume": 802977.0}, {"date": "2020-12-17", "close": 0.51, "volume": 736849.0}, {"date": "2020-12-18", "close": 0.5, "volume": 451470.0}, {"date": "2020-12-21", "close": 0.48, "volume": 368055.0}, {"date": "2020-12-22", "close": 0.455, "volume": 1034328.0}, {"date": "2020-12-23", "close": 0.455, "volume": 510754.0}, {"date": "2020-12-24", "close": 0.475, "volume": 751703.0}, {"date": "2020-12-29", "close": 0.5, "volume": 1403908.0}, {"date": "2020-12-30", "close": 0.5, "volume": 751807.0}, {"date": "2020-12-31", "close": 0.465, "volume": 504572.0}, {"date": "2021-01-04", "close": 0.5, "volume": 481767.0}, {"date": "2021-01-05", "close": 0.5, "volume": 1177684.0}, {"date": "2021-01-06", "close": 0.575, "volume": 3302392.0}, {"date": "2021-01-07", "close": 0.585, "volume": 1633331.0}, {"date": "2021-01-08", "close": 0.645, "volume": 1879725.0}, {"date": "2021-01-11", "close": 0.635, "volume": 991658.0}, {"date": "2021-01-12", "close": 0.605, "volume": 833221.0}, {"date": "2021-01-13", "close": 0.62, "volume": 796655.0}, {"date": "2021-01-14", "close": 0.67, "volume": 1373583.0}, {"date": "2021-01-15", "close": 0.79, "volume": 1472104.0}, {"date": "2021-01-18", "close": 0.73, "volume": 1069129.0}, {"date": "2021-01-19", "close": 0.73, "volume": 538722.0}, {"date": "2021-01-20", "close": 0.715, "volume": 427311.0}, {"date": "2021-01-21", "close": 0.72, "volume": 837641.0}, {"date": "2021-01-22", "close": 0.71, "volume": 836968.0}, {"date": "2021-01-25", "close": 0.675, "volume": 989451.0}, {"date": "2021-01-27", "close": 0.64, "volume": 1145571.0}, {"date": "2021-01-28", "close": 0.62, "volume": 1005221.0}, {"date": "2021-01-29", "close": 0.575, "volume": 1122560.0}, {"date": "2021-02-01", "close": 0.605, "volume": 1476484.0}, {"date": "2021-02-02", "close": 0.66, "volume": 751972.0}, {"date": "2021-02-03", "close": 0.72, "volume": 2001882.0}, {"date": "2021-02-04", "close": 0.7, "volume": 832667.0}, {"date": "2021-02-05", "close": 0.7, "volume": 729250.0}, {"date": "2021-02-08", "close": 0.7, "volume": 813179.0}, {"date": "2021-02-09", "close": 0.72, "volume": 1737605.0}, {"date": "2021-02-10", "close": 0.775, "volume": 2181086.0}, {"date": "2021-02-11", "close": 0.87, "volume": 1848135.0}, {"date": "2021-02-12", "close": 0.83, "volume": 1102452.0}, {"date": "2021-02-15", "close": 0.845, "volume": 1549827.0}, {"date": "2021-02-18", "close": 0.7, "volume": 3992816.0}, {"date": "2021-02-19", "close": 0.735, "volume": 1932504.0}, {"date": "2021-02-22", "close": 0.71, "volume": 1962840.0}, {"date": "2021-02-23", "close": 0.7, "volume": 1403951.0}, {"date": "2021-02-24", "close": 0.65, "volume": 3166554.0}, {"date": "2021-02-25", "close": 0.665, "volume": 2342544.0}, {"date": "2021-02-26", "close": 0.62, "volume": 3283151.0}, {"date": "2021-03-01", "close": 0.615, "volume": 1599819.0}, {"date": "2021-03-02", "close": 0.63, "volume": 1308919.0}, {"date": "2021-03-03", "close": 0.71, "volume": 3328933.0}, {"date": "2021-03-04", "close": 0.665, "volume": 1491836.0}, {"date": "2021-03-05", "close": 0.65, "volume": 1113516.0}, {"date": "2021-03-08", "close": 0.635, "volume": 990867.0}, {"date": "2021-03-09", "close": 0.65, "volume": 622337.0}, {"date": "2021-03-10", "close": 0.635, "volume": 667000.0}, {"date": "2021-03-11", "close": 0.625, "volume": 455345.0}, {"date": "2021-03-12", "close": 0.65, "volume": 625272.0}, {"date": "2021-03-15", "close": 0.665, "volume": 424308.0}, {"date": "2021-03-16", "close": 0.76, "volume": 2955637.0}, {"date": "2021-03-17", "close": 0.72, "volume": 1367103.0}, {"date": "2021-03-18", "close": 0.73, "volume": 2152339.0}, {"date": "2021-03-19", "close": 0.75, "volume": 1436290.0}, {"date": "2021-03-22", "close": 0.75, "volume": 716999.0}, {"date": "2021-03-23", "close": 0.745, "volume": 1548508.0}, {"date": "2021-03-24", "close": 0.71, "volume": 1221460.0}, {"date": "2021-03-25", "close": 0.66, "volume": 1906347.0}, {"date": "2021-03-26", "close": 0.665, "volume": 1020622.0}, {"date": "2021-03-29", "close": 0.67, "volume": 1420601.0}, {"date": "2021-03-30", "close": 0.64, "volume": 931855.0}, {"date": "2021-03-31", "close": 0.625, "volume": 984268.0}, {"date": "2021-04-01", "close": 0.65, "volume": 659936.0}, {"date": "2021-04-06", "close": 0.695, "volume": 1368714.0}, {"date": "2021-04-07", "close": 0.68, "volume": 1119096.0}, {"date": "2021-04-08", "close": 0.685, "volume": 379523.0}, {"date": "2021-04-09", "close": 0.72, "volume": 1289642.0}, {"date": "2021-04-12", "close": 0.615, "volume": 3059216.0}, {"date": "2021-04-13", "close": 0.665, "volume": 996016.0}, {"date": "2021-04-14", "close": 0.635, "volume": 561068.0}, {"date": "2021-04-15", "close": 0.645, "volume": 618478.0}, {"date": "2021-04-16", "close": 0.66, "volume": 411526.0}, {"date": "2021-04-19", "close": 0.62, "volume": 556798.0}, {"date": "2021-04-20", "close": 0.625, "volume": 268166.0}, {"date": "2021-04-21", "close": 0.62, "volume": 614139.0}, {"date": "2021-04-22", "close": 0.64, "volume": 757617.0}, {"date": "2021-04-23", "close": 0.635, "volume": 513851.0}, {"date": "2021-04-26", "close": 0.64, "volume": 437455.0}, {"date": "2021-04-27", "close": 0.625, "volume": 278519.0}, {"date": "2021-04-28", "close": 0.62, "volume": 752456.0}, {"date": "2021-04-29", "close": 0.655, "volume": 1124205.0}, {"date": "2021-04-30", "close": 0.66, "volume": 1581015.0}, {"date": "2021-05-03", "close": 0.69, "volume": 463707.0}, {"date": "2021-05-04", "close": 0.74, "volume": 2380763.0}, {"date": "2021-05-05", "close": 0.755, "volume": 1397780.0}, {"date": "2021-05-06", "close": 0.855, "volume": 4174975.0}, {"date": "2021-05-07", "close": 0.86, "volume": 1696888.0}, {"date": "2021-05-10", "close": 0.95, "volume": 2580850.0}, {"date": "2021-05-11", "close": 0.88, "volume": 1624740.0}, {"date": "2021-05-12", "close": 0.84, "volume": 1385933.0}, {"date": "2021-05-13", "close": 0.81, "volume": 1413932.0}, {"date": "2021-05-14", "close": 0.82, "volume": 730260.0}, {"date": "2021-05-17", "close": 0.825, "volume": 806701.0}, {"date": "2021-05-18", "close": 0.88, "volume": 1789209.0}, {"date": "2021-05-19", "close": 0.84, "volume": 876915.0}, {"date": "2021-05-20", "close": 0.85, "volume": 1128830.0}, {"date": "2021-05-21", "close": 0.84, "volume": 1618890.0}, {"date": "2021-05-24", "close": 0.84, "volume": 874083.0}, {"date": "2021-05-25", "close": 0.865, "volume": 1123623.0}, {"date": "2021-05-26", "close": 0.78, "volume": 1779616.0}, {"date": "2021-05-27", "close": 0.78, "volume": 956364.0}, {"date": "2021-05-28", "close": 0.86, "volume": 1458236.0}, {"date": "2021-05-31", "close": 0.845, "volume": 951131.0}, {"date": "2021-06-01", "close": 0.84, "volume": 445744.0}, {"date": "2021-06-02", "close": 0.94, "volume": 4011386.0}, {"date": "2021-06-03", "close": 0.9, "volume": 921525.0}, {"date": "2021-06-04", "close": 0.915, "volume": 1634421.0}, {"date": "2021-06-07", "close": 0.9, "volume": 1805059.0}, {"date": "2021-06-08", "close": 0.9, "volume": 1081469.0}, {"date": "2021-06-09", "close": 0.9, "volume": 474653.0}, {"date": "2021-06-10", "close": 0.88, "volume": 413378.0}, {"date": "2021-06-11", "close": 0.9, "volume": 870025.0}, {"date": "2021-06-15", "close": 0.845, "volume": 3280351.0}, {"date": "2021-06-16", "close": 0.825, "volume": 1126003.0}, {"date": "2021-06-17", "close": 0.78, "volume": 1634170.0}, {"date": "2021-06-18", "close": 0.765, "volume": 817575.0}, {"date": "2021-06-21", "close": 0.715, "volume": 1689175.0}, {"date": "2021-06-22", "close": 0.72, "volume": 959449.0}, {"date": "2021-06-23", "close": 0.715, "volume": 711953.0}, {"date": "2021-06-24", "close": 0.72, "volume": 1648806.0}, {"date": "2021-06-25", "close": 0.7, "volume": 1538698.0}, {"date": "2021-06-28", "close": 0.71, "volume": 759552.0}, {"date": "2021-06-29", "close": 0.7, "volume": 755995.0}, {"date": "2021-06-30", "close": 0.715, "volume": 1301373.0}, {"date": "2021-07-01", "close": 0.715, "volume": 998633.0}, {"date": "2021-07-02", "close": 0.74, "volume": 831626.0}, {"date": "2021-07-05", "close": 0.73, "volume": 493523.0}, {"date": "2021-07-06", "close": 0.755, "volume": 306369.0}, {"date": "2021-07-07", "close": 0.72, "volume": 767460.0}, {"date": "2021-07-08", "close": 0.715, "volume": 704978.0}, {"date": "2021-07-09", "close": 0.7, "volume": 502813.0}, {"date": "2021-07-12", "close": 0.685, "volume": 425414.0}, {"date": "2021-07-13", "close": 0.68, "volume": 253208.0}, {"date": "2021-07-14", "close": 0.675, "volume": 482519.0}, {"date": "2021-07-15", "close": 0.66, "volume": 408128.0}, {"date": "2021-07-16", "close": 0.66, "volume": 1123728.0}, {"date": "2021-07-19", "close": 0.615, "volume": 1896845.0}, {"date": "2021-07-20", "close": 0.59, "volume": 1386011.0}, {"date": "2021-07-21", "close": 0.63, "volume": 1104356.0}, {"date": "2021-07-22", "close": 0.665, "volume": 520171.0}, {"date": "2021-07-23", "close": 0.65, "volume": 292080.0}, {"date": "2021-07-26", "close": 0.66, "volume": 803487.0}, {"date": "2021-07-27", "close": 0.715, "volume": 1876011.0}, {"date": "2021-07-28", "close": 0.685, "volume": 589637.0}, {"date": "2021-07-29", "close": 0.715, "volume": 903210.0}, {"date": "2021-07-30", "close": 0.725, "volume": 1017969.0}, {"date": "2021-08-02", "close": 0.695, "volume": 235259.0}, {"date": "2021-08-03", "close": 0.68, "volume": 310864.0}, {"date": "2021-08-04", "close": 0.685, "volume": 185837.0}, {"date": "2021-08-05", "close": 0.68, "volume": 212418.0}, {"date": "2021-08-06", "close": 0.675, "volume": 354317.0}, {"date": "2021-08-09", "close": 0.68, "volume": 539062.0}, {"date": "2021-08-10", "close": 0.67, "volume": 317934.0}, {"date": "2021-08-11", "close": 0.68, "volume": 371685.0}, {"date": "2021-08-12", "close": 0.685, "volume": 146120.0}, {"date": "2021-08-13", "close": 0.675, "volume": 108250.0}, {"date": "2021-08-16", "close": 0.66, "volume": 446869.0}, {"date": "2021-08-17", "close": 0.635, "volume": 573278.0}, {"date": "2021-08-18", "close": 0.62, "volume": 560076.0}, {"date": "2021-08-19", "close": 0.65, "volume": 1308941.0}, {"date": "2021-08-20", "close": 0.595, "volume": 2099661.0}, {"date": "2021-08-23", "close": 0.65, "volume": 945263.0}, {"date": "2021-08-24", "close": 0.695, "volume": 1191964.0}, {"date": "2021-08-25", "close": 0.68, "volume": 655328.0}, {"date": "2021-08-26", "close": 0.67, "volume": 323376.0}, {"date": "2021-08-27", "close": 0.685, "volume": 169000.0}, {"date": "2021-08-30", "close": 0.7, "volume": 2937487.0}, {"date": "2021-08-31", "close": 0.79, "volume": 1920250.0}, {"date": "2021-09-01", "close": 0.805, "volume": 1397971.0}, {"date": "2021-09-02", "close": 0.85, "volume": 1600444.0}, {"date": "2021-09-03", "close": 0.915, "volume": 7044201.0}, {"date": "2021-09-06", "close": 0.905, "volume": 4224591.0}, {"date": "2021-09-07", "close": 0.94, "volume": 1996856.0}, {"date": "2021-09-08", "close": 0.94, "volume": 6642488.0}, {"date": "2021-09-09", "close": 0.915, "volume": 1362278.0}, {"date": "2021-09-10", "close": 0.955, "volume": 1839200.0}, {"date": "2021-09-13", "close": 1.23, "volume": 9267486.0}, {"date": "2021-09-14", "close": 1.215, "volume": 5422371.0}, {"date": "2021-09-15", "close": 1.245, "volume": 4438381.0}, {"date": "2021-09-16", "close": 1.345, "volume": 7219903.0}, {"date": "2021-09-17", "close": 1.37, "volume": 4155774.0}, {"date": "2021-09-20", "close": 1.115, "volume": 4881498.0}, {"date": "2021-09-21", "close": 1.12, "volume": 6253274.0}, {"date": "2021-09-22", "close": 1.115, "volume": 2532772.0}, {"date": "2021-09-23", "close": 1.13, "volume": 2006476.0}, {"date": "2021-09-24", "close": 1.085, "volume": 1051946.0}, {"date": "2021-09-27", "close": 0.995, "volume": 5026808.0}, {"date": "2021-09-28", "close": 1.015, "volume": 2753235.0}, {"date": "2021-09-29", "close": 0.98, "volume": 1910374.0}, {"date": "2021-09-30", "close": 0.93, "volume": 3174081.0}, {"date": "2021-10-01", "close": 0.98, "volume": 2706003.0}, {"date": "2021-10-04", "close": 0.99, "volume": 3212382.0}, {"date": "2021-10-05", "close": 0.92, "volume": 2856497.0}, {"date": "2021-10-06", "close": 0.915, "volume": 1933496.0}, {"date": "2021-10-07", "close": 0.91, "volume": 3056895.0}, {"date": "2021-10-08", "close": 0.905, "volume": 2046830.0}, {"date": "2021-10-11", "close": 0.925, "volume": 1256119.0}, {"date": "2021-10-12", "close": 0.91, "volume": 1629159.0}, {"date": "2021-10-13", "close": 1.08, "volume": 8535649.0}, {"date": "2021-10-14", "close": 1.145, "volume": 5012566.0}, {"date": "2021-10-15", "close": 1.05, "volume": 2041538.0}, {"date": "2021-10-18", "close": 1.09, "volume": 3030996.0}, {"date": "2021-10-19", "close": 1.16, "volume": 4166181.0}, {"date": "2021-10-20", "close": 1.11, "volume": 2526850.0}, {"date": "2021-10-21", "close": 1.11, "volume": 2681864.0}, {"date": "2021-10-22", "close": 1.045, "volume": 2488113.0}, {"date": "2021-10-25", "close": 1.07, "volume": 2374562.0}, {"date": "2021-10-26", "close": 1.03, "volume": 2213959.0}, {"date": "2021-10-27", "close": 1.02, "volume": 1099436.0}, {"date": "2021-10-28", "close": 0.985, "volume": 901581.0}, {"date": "2021-10-29", "close": 1.0, "volume": 909435.0}, {"date": "2021-11-01", "close": 0.98, "volume": 680005.0}, {"date": "2021-11-02", "close": 0.965, "volume": 1259137.0}, {"date": "2021-11-03", "close": 0.97, "volume": 712652.0}, {"date": "2021-11-04", "close": 1.075, "volume": 3776966.0}, {"date": "2021-11-05", "close": 1.045, "volume": 2614191.0}, {"date": "2021-11-08", "close": 1.03, "volume": 1146497.0}, {"date": "2021-11-09", "close": 1.135, "volume": 4647666.0}, {"date": "2021-11-10", "close": 1.08, "volume": 2340893.0}, {"date": "2021-11-11", "close": 1.04, "volume": 1811844.0}, {"date": "2021-11-12", "close": 1.13, "volume": 1722934.0}, {"date": "2021-11-15", "close": 1.145, "volume": 1311231.0}, {"date": "2021-11-16", "close": 1.1, "volume": 736677.0}, {"date": "2021-11-17", "close": 1.07, "volume": 1033517.0}, {"date": "2021-11-18", "close": 1.07, "volume": 1184990.0}, {"date": "2021-11-19", "close": 1.06, "volume": 1181582.0}, {"date": "2021-11-22", "close": 0.985, "volume": 3280871.0}, {"date": "2021-11-23", "close": 1.01, "volume": 2311599.0}, {"date": "2021-11-24", "close": 1.0, "volume": 1689588.0}, {"date": "2021-11-25", "close": 1.02, "volume": 723908.0}, {"date": "2021-11-26", "close": 0.945, "volume": 2020830.0}, {"date": "2021-11-29", "close": 0.945, "volume": 1929844.0}, {"date": "2021-11-30", "close": 0.98, "volume": 1541514.0}, {"date": "2021-12-01", "close": 0.965, "volume": 2957719.0}, {"date": "2021-12-02", "close": 0.91, "volume": 1897962.0}, {"date": "2021-12-03", "close": 0.92, "volume": 972759.0}, {"date": "2021-12-06", "close": 0.85, "volume": 2619230.0}, {"date": "2021-12-07", "close": 0.91, "volume": 894564.0}, {"date": "2021-12-08", "close": 0.93, "volume": 1014934.0}, {"date": "2021-12-09", "close": 0.96, "volume": 1500560.0}, {"date": "2021-12-10", "close": 0.905, "volume": 771651.0}, {"date": "2021-12-13", "close": 0.88, "volume": 964877.0}, {"date": "2021-12-14", "close": 0.855, "volume": 871187.0}, {"date": "2021-12-15", "close": 0.815, "volume": 871918.0}, {"date": "2021-12-16", "close": 0.89, "volume": 1021758.0}, {"date": "2021-12-17", "close": 0.885, "volume": 839099.0}, {"date": "2021-12-20", "close": 0.835, "volume": 1178036.0}, {"date": "2021-12-21", "close": 0.875, "volume": 894024.0}, {"date": "2021-12-22", "close": 0.87, "volume": 1008216.0}, {"date": "2021-12-23", "close": 0.905, "volume": 1059090.0}, {"date": "2021-12-24", "close": 0.95, "volume": 616549.0}, {"date": "2021-12-29", "close": 0.905, "volume": 1645558.0}, {"date": "2021-12-30", "close": 0.865, "volume": 1435818.0}, {"date": "2021-12-31", "close": 0.86, "volume": 1054872.0}, {"date": "2022-01-04", "close": 0.93, "volume": 1483897.0}, {"date": "2022-01-05", "close": 0.92, "volume": 2208056.0}, {"date": "2022-01-06", "close": 0.985, "volume": 2676055.0}, {"date": "2022-01-07", "close": 0.97, "volume": 1152276.0}, {"date": "2022-01-10", "close": 0.95, "volume": 1290906.0}, {"date": "2022-01-11", "close": 0.92, "volume": 2078662.0}, {"date": "2022-01-12", "close": 0.915, "volume": 886945.0}, {"date": "2022-01-13", "close": 0.905, "volume": 1435836.0}, {"date": "2022-01-14", "close": 0.9, "volume": 1474858.0}, {"date": "2022-01-17", "close": 0.86, "volume": 1145949.0}, {"date": "2022-01-18", "close": 0.875, "volume": 1011296.0}, {"date": "2022-01-19", "close": 0.88, "volume": 1265823.0}, {"date": "2022-01-20", "close": 0.91, "volume": 1733098.0}, {"date": "2022-01-21", "close": 0.825, "volume": 3217385.0}, {"date": "2022-01-24", "close": 0.75, "volume": 2302508.0}, {"date": "2022-01-25", "close": 0.71, "volume": 2672112.0}, {"date": "2022-01-27", "close": 0.715, "volume": 2047382.0}, {"date": "2022-01-28", "close": 0.75, "volume": 7535436.0}, {"date": "2022-01-31", "close": 0.745, "volume": 1575746.0}, {"date": "2022-02-01", "close": 0.74, "volume": 1879213.0}, {"date": "2022-02-02", "close": 0.76, "volume": 2776273.0}, {"date": "2022-02-03", "close": 0.73, "volume": 2531752.0}, {"date": "2022-02-04", "close": 0.745, "volume": 4272455.0}, {"date": "2022-02-07", "close": 0.765, "volume": 852046.0}, {"date": "2022-02-08", "close": 0.79, "volume": 1404676.0}, {"date": "2022-02-09", "close": 0.81, "volume": 1030457.0}, {"date": "2022-02-10", "close": 0.845, "volume": 3291455.0}, {"date": "2022-02-11", "close": 0.785, "volume": 1278165.0}, {"date": "2022-02-14", "close": 0.75, "volume": 765028.0}, {"date": "2022-02-15", "close": 0.75, "volume": 1126042.0}, {"date": "2022-02-16", "close": 0.8, "volume": 967555.0}, {"date": "2022-02-17", "close": 0.785, "volume": 468676.0}, {"date": "2022-02-18", "close": 0.78, "volume": 385110.0}, {"date": "2022-02-21", "close": 0.745, "volume": 618628.0}, {"date": "2022-02-22", "close": 0.7, "volume": 1157507.0}, {"date": "2022-02-23", "close": 0.73, "volume": 1335173.0}, {"date": "2022-02-24", "close": 0.71, "volume": 1133364.0}, {"date": "2022-02-25", "close": 0.81, "volume": 2432053.0}, {"date": "2022-02-28", "close": 0.8, "volume": 1796696.0}, {"date": "2022-03-01", "close": 0.88, "volume": 3606286.0}, {"date": "2022-03-02", "close": 0.915, "volume": 1593483.0}, {"date": "2022-03-03", "close": 0.94, "volume": 2229081.0}, {"date": "2022-03-04", "close": 0.78, "volume": 9511521.0}, {"date": "2022-03-07", "close": 0.85, "volume": 2499945.0}, {"date": "2022-03-08", "close": 0.845, "volume": 2876184.0}, {"date": "2022-03-09", "close": 0.955, "volume": 3129744.0}, {"date": "2022-03-10", "close": 1.035, "volume": 3910065.0}, {"date": "2022-03-11", "close": 1.015, "volume": 2335444.0}, {"date": "2022-03-14", "close": 0.95, "volume": 1199433.0}, {"date": "2022-03-15", "close": 0.94, "volume": 1731030.0}, {"date": "2022-03-16", "close": 0.88, "volume": 1611918.0}, {"date": "2022-03-17", "close": 0.91, "volume": 2083760.0}, {"date": "2022-03-18", "close": 0.955, "volume": 1354000.0}, {"date": "2022-03-21", "close": 0.94, "volume": 903544.0}, {"date": "2022-03-22", "close": 1.015, "volume": 2969582.0}, {"date": "2022-03-23", "close": 1.01, "volume": 1658373.0}, {"date": "2022-03-24", "close": 1.025, "volume": 2053129.0}, {"date": "2022-03-25", "close": 0.97, "volume": 1287807.0}, {"date": "2022-03-31", "close": 1.025, "volume": 4271079.0}, {"date": "2022-04-01", "close": 1.015, "volume": 1410005.0}, {"date": "2022-04-04", "close": 1.01, "volume": 2676341.0}, {"date": "2022-04-05", "close": 1.035, "volume": 1824610.0}, {"date": "2022-04-06", "close": 1.105, "volume": 2939028.0}, {"date": "2022-04-07", "close": 1.08, "volume": 1402009.0}, {"date": "2022-04-08", "close": 1.14, "volume": 6252884.0}, {"date": "2022-04-11", "close": 1.055, "volume": 3369776.0}, {"date": "2022-04-12", "close": 1.03, "volume": 1775393.0}, {"date": "2022-04-13", "close": 1.125, "volume": 2670265.0}, {"date": "2022-04-14", "close": 1.135, "volume": 1547559.0}, {"date": "2022-04-19", "close": 1.12, "volume": 991174.0}, {"date": "2022-04-20", "close": 1.08, "volume": 819136.0}, {"date": "2022-04-21", "close": 1.05, "volume": 840536.0}, {"date": "2022-04-22", "close": 1.01, "volume": 1125466.0}, {"date": "2022-04-26", "close": 0.97, "volume": 1836946.0}, {"date": "2022-04-27", "close": 0.96, "volume": 1001724.0}, {"date": "2022-04-28", "close": 0.935, "volume": 826017.0}, {"date": "2022-04-29", "close": 0.945, "volume": 1185329.0}, {"date": "2022-05-02", "close": 0.875, "volume": 2708190.0}, {"date": "2022-05-03", "close": 0.885, "volume": 1301958.0}, {"date": "2022-05-04", "close": 0.825, "volume": 1413323.0}, {"date": "2022-05-05", "close": 0.865, "volume": 675175.0}, {"date": "2022-05-06", "close": 0.885, "volume": 1940077.0}, {"date": "2022-05-09", "close": 0.79, "volume": 2515958.0}, {"date": "2022-05-10", "close": 0.76, "volume": 2118434.0}, {"date": "2022-05-11", "close": 0.75, "volume": 1090082.0}, {"date": "2022-05-12", "close": 0.715, "volume": 1565985.0}, {"date": "2022-05-13", "close": 0.705, "volume": 2343584.0}, {"date": "2022-05-16", "close": 0.71, "volume": 2072510.0}, {"date": "2022-05-17", "close": 0.695, "volume": 1628742.0}, {"date": "2022-05-18", "close": 0.74, "volume": 2606931.0}, {"date": "2022-05-19", "close": 0.7, "volume": 1348902.0}, {"date": "2022-05-20", "close": 0.72, "volume": 697579.0}, {"date": "2022-05-23", "close": 0.725, "volume": 672300.0}, {"date": "2022-05-24", "close": 0.705, "volume": 673542.0}, {"date": "2022-05-25", "close": 0.695, "volume": 665043.0}, {"date": "2022-05-26", "close": 0.695, "volume": 733628.0}, {"date": "2022-05-27", "close": 0.705, "volume": 952897.0}, {"date": "2022-05-30", "close": 0.785, "volume": 1833214.0}, {"date": "2022-05-31", "close": 0.755, "volume": 1334411.0}, {"date": "2022-06-01", "close": 0.72, "volume": 991650.0}, {"date": "2022-06-02", "close": 0.7, "volume": 375001.0}, {"date": "2022-06-03", "close": 0.73, "volume": 1591210.0}, {"date": "2022-06-06", "close": 0.74, "volume": 520673.0}, {"date": "2022-06-07", "close": 0.72, "volume": 830062.0}, {"date": "2022-06-08", "close": 0.8, "volume": 4872612.0}, {"date": "2022-06-09", "close": 0.77, "volume": 1247271.0}, {"date": "2022-06-10", "close": 0.745, "volume": 1158796.0}, {"date": "2022-06-14", "close": 0.67, "volume": 2437371.0}, {"date": "2022-06-15", "close": 0.625, "volume": 1282673.0}, {"date": "2022-06-16", "close": 0.65, "volume": 846161.0}, {"date": "2022-06-17", "close": 0.625, "volume": 2189315.0}, {"date": "2022-06-20", "close": 0.595, "volume": 1425305.0}, {"date": "2022-06-21", "close": 0.595, "volume": 563359.0}, {"date": "2022-06-22", "close": 0.6, "volume": 1784085.0}, {"date": "2022-06-23", "close": 0.58, "volume": 1090589.0}, {"date": "2022-06-24", "close": 0.595, "volume": 1134478.0}, {"date": "2022-06-27", "close": 0.635, "volume": 1201821.0}, {"date": "2022-06-28", "close": 0.645, "volume": 700960.0}, {"date": "2022-06-29", "close": 0.605, "volume": 1194113.0}, {"date": "2022-06-30", "close": 0.595, "volume": 875253.0}, {"date": "2022-07-01", "close": 0.595, "volume": 809544.0}, {"date": "2022-07-04", "close": 0.62, "volume": 524384.0}, {"date": "2022-07-05", "close": 0.66, "volume": 967338.0}, {"date": "2022-07-06", "close": 0.615, "volume": 1057406.0}, {"date": "2022-07-07", "close": 0.6, "volume": 623154.0}, {"date": "2022-07-08", "close": 0.65, "volume": 1226924.0}, {"date": "2022-07-11", "close": 0.645, "volume": 791437.0}, {"date": "2022-07-12", "close": 0.615, "volume": 458851.0}, {"date": "2022-07-13", "close": 0.61, "volume": 427940.0}, {"date": "2022-07-14", "close": 0.62, "volume": 549477.0}, {"date": "2022-07-15", "close": 0.645, "volume": 885795.0}, {"date": "2022-07-18", "close": 0.655, "volume": 943213.0}, {"date": "2022-07-19", "close": 0.625, "volume": 894563.0}, {"date": "2022-07-20", "close": 0.685, "volume": 1573881.0}, {"date": "2022-07-21", "close": 0.72, "volume": 1388215.0}, {"date": "2022-07-22", "close": 0.66, "volume": 1080974.0}, {"date": "2022-07-25", "close": 0.65, "volume": 781757.0}, {"date": "2022-07-26", "close": 0.665, "volume": 668448.0}, {"date": "2022-07-27", "close": 0.66, "volume": 885057.0}, {"date": "2022-07-28", "close": 0.76, "volume": 26951575.0}, {"date": "2022-07-29", "close": 0.755, "volume": 3025446.0}, {"date": "2022-08-01", "close": 0.75, "volume": 1117841.0}, {"date": "2022-08-02", "close": 0.735, "volume": 726840.0}, {"date": "2022-08-03", "close": 0.75, "volume": 1381227.0}, {"date": "2022-08-04", "close": 0.775, "volume": 727013.0}, {"date": "2022-08-05", "close": 0.78, "volume": 1598159.0}, {"date": "2022-08-08", "close": 0.795, "volume": 2602293.0}, {"date": "2022-08-09", "close": 0.815, "volume": 27728043.0}, {"date": "2022-08-10", "close": 0.795, "volume": 1239348.0}, {"date": "2022-08-11", "close": 0.845, "volume": 2251557.0}, {"date": "2022-08-12", "close": 0.815, "volume": 1162412.0}, {"date": "2022-08-15", "close": 0.8, "volume": 2327061.0}, {"date": "2022-08-16", "close": 0.765, "volume": 1874910.0}, {"date": "2022-08-17", "close": 0.74, "volume": 1744877.0}, {"date": "2022-08-18", "close": 0.73, "volume": 1842669.0}, {"date": "2022-08-19", "close": 0.74, "volume": 1544985.0}, {"date": "2022-08-22", "close": 0.715, "volume": 2065911.0}, {"date": "2022-08-23", "close": 0.695, "volume": 913862.0}, {"date": "2022-08-24", "close": 0.765, "volume": 2599327.0}, {"date": "2022-08-25", "close": 0.905, "volume": 4975318.0}, {"date": "2022-08-26", "close": 0.905, "volume": 2108120.0}, {"date": "2022-08-29", "close": 0.92, "volume": 2680102.0}, {"date": "2022-08-30", "close": 1.055, "volume": 4143677.0}, {"date": "2022-08-31", "close": 1.165, "volume": 6717330.0}, {"date": "2022-09-01", "close": 1.07, "volume": 3184911.0}, {"date": "2022-09-02", "close": 1.025, "volume": 2891743.0}, {"date": "2022-09-05", "close": 1.03, "volume": 2416861.0}, {"date": "2022-09-06", "close": 1.1, "volume": 1871628.0}, {"date": "2022-09-07", "close": 1.13, "volume": 2664665.0}, {"date": "2022-09-08", "close": 1.165, "volume": 2392004.0}, {"date": "2022-09-09", "close": 1.24, "volume": 5305887.0}, {"date": "2022-09-12", "close": 1.2, "volume": 2140303.0}, {"date": "2022-09-13", "close": 1.21, "volume": 2138238.0}, {"date": "2022-09-14", "close": 1.175, "volume": 2538374.0}, {"date": "2022-09-15", "close": 1.195, "volume": 2403055.0}, {"date": "2022-09-16", "close": 1.065, "volume": 12743880.0}, {"date": "2022-09-19", "close": 1.0, "volume": 3872863.0}, {"date": "2022-09-20", "close": 0.99, "volume": 3212557.0}, {"date": "2022-09-21", "close": 0.945, "volume": 2383624.0}, {"date": "2022-09-23", "close": 0.92, "volume": 3357598.0}, {"date": "2022-09-26", "close": 0.85, "volume": 3016201.0}, {"date": "2022-09-27", "close": 0.805, "volume": 6118670.0}, {"date": "2022-09-28", "close": 0.79, "volume": 5306542.0}, {"date": "2022-09-29", "close": 0.845, "volume": 5377704.0}, {"date": "2022-09-30", "close": 0.81, "volume": 3210599.0}, {"date": "2022-10-03", "close": 0.785, "volume": 2635072.0}, {"date": "2022-10-04", "close": 0.85, "volume": 4348044.0}, {"date": "2022-10-05", "close": 0.85, "volume": 3387806.0}, {"date": "2022-10-06", "close": 0.875, "volume": 2760235.0}, {"date": "2022-10-07", "close": 0.825, "volume": 1569871.0}, {"date": "2022-10-10", "close": 0.785, "volume": 2432259.0}, {"date": "2022-10-11", "close": 0.78, "volume": 1845838.0}, {"date": "2022-10-12", "close": 0.77, "volume": 2252037.0}, {"date": "2022-10-13", "close": 0.785, "volume": 1904826.0}, {"date": "2022-10-14", "close": 0.795, "volume": 2444153.0}, {"date": "2022-10-17", "close": 0.77, "volume": 2075160.0}, {"date": "2022-10-18", "close": 0.805, "volume": 1721790.0}, {"date": "2022-10-19", "close": 0.81, "volume": 1566245.0}, {"date": "2022-10-20", "close": 0.785, "volume": 2153019.0}, {"date": "2022-10-21", "close": 0.8, "volume": 1987785.0}, {"date": "2022-10-24", "close": 0.83, "volume": 2473335.0}, {"date": "2022-10-25", "close": 0.81, "volume": 1391658.0}, {"date": "2022-10-26", "close": 0.835, "volume": 1814206.0}, {"date": "2022-10-27", "close": 0.85, "volume": 2675514.0}, {"date": "2022-10-28", "close": 0.82, "volume": 2679319.0}, {"date": "2022-10-31", "close": 0.79, "volume": 2632248.0}, {"date": "2022-11-01", "close": 0.77, "volume": 3572076.0}, {"date": "2022-11-02", "close": 0.775, "volume": 1564688.0}, {"date": "2022-11-03", "close": 0.745, "volume": 2693723.0}, {"date": "2022-11-04", "close": 0.745, "volume": 989383.0}, {"date": "2022-11-07", "close": 0.75, "volume": 1881655.0}, {"date": "2022-11-08", "close": 0.755, "volume": 2163010.0}, {"date": "2022-11-09", "close": 0.77, "volume": 2268685.0}, {"date": "2022-11-10", "close": 0.755, "volume": 1767353.0}, {"date": "2022-11-11", "close": 0.79, "volume": 2865686.0}, {"date": "2022-11-14", "close": 0.83, "volume": 4049945.0}, {"date": "2022-11-15", "close": 0.805, "volume": 3036783.0}, {"date": "2022-11-16", "close": 0.79, "volume": 3664920.0}, {"date": "2022-11-17", "close": 0.755, "volume": 2595323.0}, {"date": "2022-11-18", "close": 0.73, "volume": 2469339.0}, {"date": "2022-11-21", "close": 0.73, "volume": 2094909.0}, {"date": "2022-11-22", "close": 0.725, "volume": 1208208.0}, {"date": "2022-11-23", "close": 0.705, "volume": 2659054.0}, {"date": "2022-11-24", "close": 0.71, "volume": 1879554.0}, {"date": "2022-11-25", "close": 0.675, "volume": 3099248.0}, {"date": "2022-11-28", "close": 0.675, "volume": 1387204.0}, {"date": "2022-11-29", "close": 0.675, "volume": 1245924.0}, {"date": "2022-11-30", "close": 0.71, "volume": 1454400.0}, {"date": "2022-12-01", "close": 0.73, "volume": 1585431.0}, {"date": "2022-12-02", "close": 0.715, "volume": 1213223.0}, {"date": "2022-12-05", "close": 0.725, "volume": 1326178.0}, {"date": "2022-12-06", "close": 0.7, "volume": 896728.0}, {"date": "2022-12-07", "close": 0.665, "volume": 1812689.0}, {"date": "2022-12-08", "close": 0.67, "volume": 1729689.0}, {"date": "2022-12-09", "close": 0.7, "volume": 1592363.0}, {"date": "2022-12-12", "close": 0.71, "volume": 1538771.0}, {"date": "2022-12-13", "close": 0.71, "volume": 1037133.0}, {"date": "2022-12-14", "close": 0.735, "volume": 1261055.0}, {"date": "2022-12-15", "close": 0.7, "volume": 836025.0}, {"date": "2022-12-16", "close": 0.725, "volume": 8728110.0}, {"date": "2022-12-19", "close": 0.765, "volume": 2209221.0}, {"date": "2022-12-20", "close": 0.7, "volume": 3397949.0}, {"date": "2022-12-21", "close": 0.69, "volume": 980341.0}, {"date": "2022-12-22", "close": 0.72, "volume": 1160442.0}, {"date": "2022-12-23", "close": 0.695, "volume": 1120238.0}, {"date": "2022-12-28", "close": 0.68, "volume": 1900833.0}, {"date": "2022-12-29", "close": 0.68, "volume": 785396.0}, {"date": "2022-12-30", "close": 0.7, "volume": 1537484.0}, {"date": "2023-01-03", "close": 0.685, "volume": 1346945.0}, {"date": "2023-01-04", "close": 0.695, "volume": 709626.0}, {"date": "2023-01-05", "close": 0.685, "volume": 967532.0}, {"date": "2023-01-06", "close": 0.7, "volume": 1766173.0}, {"date": "2023-01-09", "close": 0.745, "volume": 3687389.0}, {"date": "2023-01-10", "close": 0.735, "volume": 5181511.0}, {"date": "2023-01-11", "close": 0.76, "volume": 5270394.0}, {"date": "2023-01-12", "close": 0.75, "volume": 2224577.0}, {"date": "2023-01-13", "close": 0.79, "volume": 2385177.0}, {"date": "2023-01-16", "close": 0.8, "volume": 941683.0}, {"date": "2023-01-17", "close": 0.8, "volume": 1572453.0}, {"date": "2023-01-18", "close": 0.78, "volume": 2862204.0}, {"date": "2023-01-19", "close": 0.76, "volume": 2033526.0}, {"date": "2023-01-20", "close": 0.755, "volume": 1280207.0}, {"date": "2023-01-23", "close": 0.81, "volume": 2123012.0}, {"date": "2023-01-24", "close": 0.79, "volume": 1397667.0}, {"date": "2023-01-25", "close": 0.815, "volume": 2700623.0}, {"date": "2023-01-27", "close": 0.815, "volume": 1684099.0}, {"date": "2023-01-30", "close": 0.865, "volume": 3944239.0}, {"date": "2023-01-31", "close": 0.8, "volume": 5786541.0}, {"date": "2023-02-01", "close": 0.765, "volume": 3299605.0}, {"date": "2023-02-02", "close": 0.81, "volume": 4526387.0}, {"date": "2023-02-03", "close": 0.79, "volume": 2464466.0}, {"date": "2023-02-06", "close": 0.765, "volume": 4211197.0}, {"date": "2023-02-07", "close": 0.745, "volume": 1409014.0}, {"date": "2023-02-08", "close": 0.775, "volume": 1257255.0}, {"date": "2023-02-09", "close": 0.76, "volume": 3101147.0}, {"date": "2023-02-10", "close": 0.77, "volume": 2073813.0}, {"date": "2023-02-13", "close": 0.755, "volume": 767990.0}, {"date": "2023-02-14", "close": 0.76, "volume": 1412571.0}, {"date": "2023-02-15", "close": 0.755, "volume": 4750771.0}, {"date": "2023-02-16", "close": 0.725, "volume": 4866084.0}, {"date": "2023-02-17", "close": 0.71, "volume": 2242739.0}, {"date": "2023-02-20", "close": 0.685, "volume": 2497567.0}, {"date": "2023-02-21", "close": 0.685, "volume": 1047953.0}, {"date": "2023-02-22", "close": 0.685, "volume": 1848290.0}, {"date": "2023-02-23", "close": 0.685, "volume": 1171017.0}, {"date": "2023-02-24", "close": 0.69, "volume": 1786627.0}, {"date": "2023-02-27", "close": 0.645, "volume": 3829472.0}, {"date": "2023-02-28", "close": 0.655, "volume": 1613384.0}, {"date": "2023-03-01", "close": 0.675, "volume": 994153.0}, {"date": "2023-03-02", "close": 0.665, "volume": 2219037.0}, {"date": "2023-03-03", "close": 0.675, "volume": 698108.0}, {"date": "2023-03-06", "close": 0.675, "volume": 530532.0}, {"date": "2023-03-07", "close": 0.655, "volume": 912984.0}, {"date": "2023-03-08", "close": 0.645, "volume": 3289266.0}, {"date": "2023-03-09", "close": 0.62, "volume": 3876566.0}, {"date": "2023-03-10", "close": 0.6, "volume": 1474194.0}, {"date": "2023-03-13", "close": 0.59, "volume": 2803991.0}, {"date": "2023-03-14", "close": 0.57, "volume": 1743643.0}, {"date": "2023-03-15", "close": 0.59, "volume": 2130438.0}, {"date": "2023-03-16", "close": 0.55, "volume": 5076298.0}, {"date": "2023-03-17", "close": 0.565, "volume": 2326584.0}, {"date": "2023-03-20", "close": 0.535, "volume": 1391440.0}, {"date": "2023-03-21", "close": 0.515, "volume": 3528300.0}, {"date": "2023-03-22", "close": 0.545, "volume": 2455824.0}, {"date": "2023-03-23", "close": 0.525, "volume": 3363258.0}, {"date": "2023-03-24", "close": 0.51, "volume": 1392746.0}, {"date": "2023-03-27", "close": 0.525, "volume": 1937091.0}, {"date": "2023-03-28", "close": 0.54, "volume": 2555107.0}, {"date": "2023-03-29", "close": 0.545, "volume": 1997314.0}, {"date": "2023-03-30", "close": 0.555, "volume": 1430353.0}, {"date": "2023-03-31", "close": 0.57, "volume": 3169700.0}, {"date": "2023-04-03", "close": 0.635, "volume": 3976592.0}, {"date": "2023-04-04", "close": 0.57, "volume": 3635223.0}, {"date": "2023-04-05", "close": 0.545, "volume": 1874722.0}, {"date": "2023-04-06", "close": 0.55, "volume": 1749371.0}, {"date": "2023-04-11", "close": 0.565, "volume": 868141.0}, {"date": "2023-04-12", "close": 0.55, "volume": 1291483.0}, {"date": "2023-04-13", "close": 0.53, "volume": 1552253.0}, {"date": "2023-04-14", "close": 0.55, "volume": 2195799.0}, {"date": "2023-04-17", "close": 0.54, "volume": 590419.0}, {"date": "2023-04-18", "close": 0.52, "volume": 2314628.0}, {"date": "2023-04-19", "close": 0.515, "volume": 1179375.0}, {"date": "2023-04-20", "close": 0.515, "volume": 1808631.0}, {"date": "2023-04-21", "close": 0.51, "volume": 1524601.0}, {"date": "2023-04-24", "close": 0.505, "volume": 3117438.0}, {"date": "2023-04-26", "close": 0.485, "volume": 3100488.0}, {"date": "2023-04-27", "close": 0.49, "volume": 4839633.0}, {"date": "2023-04-28", "close": 0.535, "volume": 6542941.0}, {"date": "2023-05-01", "close": 0.515, "volume": 1249257.0}, {"date": "2023-05-02", "close": 0.515, "volume": 1268907.0}, {"date": "2023-05-03", "close": 0.495, "volume": 3415691.0}, {"date": "2023-05-04", "close": 0.525, "volume": 1411172.0}, {"date": "2023-05-05", "close": 0.55, "volume": 2066855.0}, {"date": "2023-05-08", "close": 0.57, "volume": 1825078.0}, {"date": "2023-05-09", "close": 0.56, "volume": 1302867.0}, {"date": "2023-05-10", "close": 0.63, "volume": 6283978.0}, {"date": "2023-05-11", "close": 0.63, "volume": 1274553.0}, {"date": "2023-05-12", "close": 0.615, "volume": 2148622.0}, {"date": "2023-05-15", "close": 0.6, "volume": 3186290.0}, {"date": "2023-05-16", "close": 0.61, "volume": 755800.0}, {"date": "2023-05-17", "close": 0.605, "volume": 1356949.0}, {"date": "2023-05-18", "close": 0.615, "volume": 1305086.0}, {"date": "2023-05-19", "close": 0.625, "volume": 688294.0}, {"date": "2023-05-22", "close": 0.62, "volume": 534877.0}, {"date": "2023-05-23", "close": 0.65, "volume": 3475918.0}, {"date": "2023-05-24", "close": 0.62, "volume": 2445975.0}, {"date": "2023-05-25", "close": 0.605, "volume": 1953855.0}, {"date": "2023-05-26", "close": 0.605, "volume": 728599.0}, {"date": "2023-05-29", "close": 0.615, "volume": 1067654.0}, {"date": "2023-05-30", "close": 0.58, "volume": 9573645.0}, {"date": "2023-05-31", "close": 0.585, "volume": 5943824.0}, {"date": "2023-06-01", "close": 0.635, "volume": 6805203.0}, {"date": "2023-06-02", "close": 0.715, "volume": 6781943.0}, {"date": "2023-06-05", "close": 0.68, "volume": 1700595.0}, {"date": "2023-06-06", "close": 0.72, "volume": 2372959.0}, {"date": "2023-06-07", "close": 0.72, "volume": 1826010.0}, {"date": "2023-06-08", "close": 0.71, "volume": 1017279.0}, {"date": "2023-06-09", "close": 0.735, "volume": 1450994.0}, {"date": "2023-06-13", "close": 0.81, "volume": 5108774.0}, {"date": "2023-06-14", "close": 0.775, "volume": 2919889.0}, {"date": "2023-06-15", "close": 0.76, "volume": 1084048.0}, {"date": "2023-06-16", "close": 0.815, "volume": 4221540.0}, {"date": "2023-06-19", "close": 0.78, "volume": 1106944.0}, {"date": "2023-06-20", "close": 0.795, "volume": 1057362.0}, {"date": "2023-06-21", "close": 0.78, "volume": 1005310.0}, {"date": "2023-06-22", "close": 0.715, "volume": 2399679.0}, {"date": "2023-06-23", "close": 0.72, "volume": 1225657.0}, {"date": "2023-06-26", "close": 0.72, "volume": 774380.0}, {"date": "2023-06-27", "close": 0.705, "volume": 1352880.0}, {"date": "2023-06-28", "close": 0.73, "volume": 1753011.0}, {"date": "2023-06-29", "close": 0.725, "volume": 1144334.0}, {"date": "2023-06-30", "close": 0.755, "volume": 992258.0}, {"date": "2023-07-03", "close": 0.73, "volume": 1987556.0}, {"date": "2023-07-04", "close": 0.77, "volume": 1183950.0}, {"date": "2023-07-05", "close": 0.75, "volume": 845271.0}, {"date": "2023-07-06", "close": 0.74, "volume": 1169139.0}, {"date": "2023-07-07", "close": 0.695, "volume": 3396738.0}, {"date": "2023-07-10", "close": 0.67, "volume": 1837408.0}, {"date": "2023-07-11", "close": 0.685, "volume": 802403.0}, {"date": "2023-07-12", "close": 0.68, "volume": 1619176.0}, {"date": "2023-07-13", "close": 0.67, "volume": 867885.0}, {"date": "2023-07-14", "close": 0.72, "volume": 2433996.0}, {"date": "2023-07-17", "close": 0.7, "volume": 947608.0}, {"date": "2023-07-18", "close": 0.695, "volume": 531758.0}, {"date": "2023-07-19", "close": 0.7, "volume": 1237335.0}, {"date": "2023-07-20", "close": 0.705, "volume": 817277.0}, {"date": "2023-07-21", "close": 0.68, "volume": 1164921.0}, {"date": "2023-07-24", "close": 0.69, "volume": 743058.0}, {"date": "2023-07-25", "close": 0.695, "volume": 350379.0}, {"date": "2023-07-26", "close": 0.68, "volume": 802496.0}, {"date": "2023-07-27", "close": 0.68, "volume": 551426.0}, {"date": "2023-07-28", "close": 0.65, "volume": 942775.0}, {"date": "2023-07-31", "close": 0.645, "volume": 2093372.0}, {"date": "2023-08-01", "close": 0.695, "volume": 2423288.0}, {"date": "2023-08-02", "close": 0.74, "volume": 2988119.0}, {"date": "2023-08-03", "close": 0.72, "volume": 1324792.0}, {"date": "2023-08-04", "close": 0.735, "volume": 1053503.0}, {"date": "2023-08-07", "close": 0.78, "volume": 4554222.0}, {"date": "2023-08-08", "close": 0.78, "volume": 2658521.0}, {"date": "2023-08-09", "close": 0.77, "volume": 3776250.0}, {"date": "2023-08-10", "close": 0.84, "volume": 3616311.0}, {"date": "2023-08-11", "close": 0.85, "volume": 1695533.0}, {"date": "2023-08-14", "close": 0.87, "volume": 3191013.0}, {"date": "2023-08-15", "close": 0.885, "volume": 1664303.0}, {"date": "2023-08-16", "close": 0.87, "volume": 2072281.0}, {"date": "2023-08-17", "close": 0.83, "volume": 1722881.0}, {"date": "2023-08-18", "close": 0.86, "volume": 883008.0}, {"date": "2023-08-21", "close": 0.885, "volume": 3575079.0}, {"date": "2023-08-22", "close": 0.945, "volume": 3868862.0}, {"date": "2023-08-23", "close": 0.925, "volume": 1546400.0}, {"date": "2023-08-24", "close": 0.905, "volume": 2429274.0}, {"date": "2023-08-25", "close": 0.9, "volume": 1665413.0}, {"date": "2023-08-28", "close": 0.925, "volume": 2792048.0}, {"date": "2023-08-29", "close": 0.895, "volume": 1444318.0}, {"date": "2023-08-30", "close": 0.88, "volume": 1495130.0}, {"date": "2023-08-31", "close": 0.885, "volume": 2167018.0}, {"date": "2023-09-01", "close": 0.915, "volume": 1518677.0}, {"date": "2023-09-04", "close": 0.98, "volume": 5984270.0}, {"date": "2023-09-05", "close": 0.96, "volume": 1514867.0}, {"date": "2023-09-06", "close": 1.02, "volume": 3612755.0}, {"date": "2023-09-07", "close": 0.955, "volume": 3558482.0}, {"date": "2023-09-08", "close": 0.985, "volume": 1965291.0}, {"date": "2023-09-11", "close": 0.955, "volume": 2658365.0}, {"date": "2023-09-12", "close": 0.985, "volume": 2362506.0}, {"date": "2023-09-13", "close": 0.97, "volume": 1978303.0}, {"date": "2023-09-14", "close": 1.05, "volume": 6143200.0}, {"date": "2023-09-15", "close": 1.1, "volume": 6975435.0}, {"date": "2023-09-18", "close": 1.09, "volume": 3496254.0}, {"date": "2023-09-19", "close": 1.105, "volume": 2865355.0}, {"date": "2023-09-20", "close": 1.06, "volume": 3575966.0}, {"date": "2023-09-21", "close": 1.08, "volume": 1876808.0}, {"date": "2023-09-22", "close": 1.065, "volume": 2830197.0}, {"date": "2023-09-25", "close": 1.205, "volume": 7186220.0}, {"date": "2023-09-26", "close": 1.28, "volume": 8657713.0}, {"date": "2023-09-27", "close": 1.295, "volume": 9724641.0}, {"date": "2023-09-28", "close": 1.29, "volume": 7038568.0}, {"date": "2023-09-29", "close": 1.315, "volume": 8037323.0}, {"date": "2023-10-02", "close": 1.335, "volume": 4325258.0}, {"date": "2023-10-03", "close": 1.265, "volume": 4175108.0}, {"date": "2023-10-04", "close": 1.225, "volume": 4543844.0}, {"date": "2023-10-05", "close": 1.26, "volume": 2816938.0}, {"date": "2023-10-06", "close": 1.295, "volume": 3402955.0}, {"date": "2023-10-09", "close": 1.275, "volume": 2444852.0}, {"date": "2023-10-10", "close": 1.28, "volume": 3209595.0}, {"date": "2023-10-11", "close": 1.335, "volume": 5442796.0}, {"date": "2023-10-12", "close": 1.29, "volume": 3328293.0}, {"date": "2023-10-13", "close": 1.3, "volume": 2935484.0}, {"date": "2023-10-16", "close": 1.275, "volume": 3856816.0}, {"date": "2023-10-17", "close": 1.235, "volume": 3116148.0}, {"date": "2023-10-18", "close": 1.27, "volume": 3576386.0}, {"date": "2023-10-19", "close": 1.36, "volume": 9871880.0}, {"date": "2023-10-20", "close": 1.38, "volume": 4143031.0}, {"date": "2023-10-23", "close": 1.28, "volume": 4128297.0}, {"date": "2023-10-24", "close": 1.305, "volume": 1943437.0}, {"date": "2023-10-25", "close": 1.36, "volume": 3314098.0}, {"date": "2023-10-26", "close": 1.38, "volume": 3914569.0}, {"date": "2023-10-27", "close": 1.27, "volume": 4448789.0}, {"date": "2023-10-30", "close": 1.275, "volume": 2625596.0}, {"date": "2023-10-31", "close": 1.255, "volume": 2590876.0}, {"date": "2023-11-01", "close": 1.34, "volume": 9893120.0}, {"date": "2023-11-02", "close": 1.35, "volume": 4540778.0}, {"date": "2023-11-03", "close": 1.325, "volume": 5386259.0}, {"date": "2023-11-06", "close": 1.21, "volume": 7318363.0}, {"date": "2023-11-07", "close": 1.21, "volume": 4140333.0}, {"date": "2023-11-08", "close": 1.175, "volume": 5584165.0}, {"date": "2023-11-09", "close": 1.115, "volume": 5467747.0}, {"date": "2023-11-10", "close": 1.14, "volume": 5623370.0}, {"date": "2023-11-13", "close": 1.155, "volume": 4931590.0}, {"date": "2023-11-14", "close": 1.21, "volume": 5024830.0}, {"date": "2023-11-15", "close": 1.185, "volume": 4335318.0}, {"date": "2023-11-16", "close": 1.09, "volume": 6542622.0}, {"date": "2023-11-17", "close": 1.16, "volume": 4918253.0}, {"date": "2023-11-20", "close": 1.185, "volume": 5019409.0}, {"date": "2023-11-21", "close": 1.22, "volume": 4495255.0}, {"date": "2023-11-22", "close": 1.16, "volume": 4323950.0}, {"date": "2023-11-23", "close": 1.14, "volume": 3414195.0}, {"date": "2023-11-24", "close": 1.185, "volume": 2061344.0}, {"date": "2023-11-27", "close": 1.135, "volume": 3553656.0}, {"date": "2023-11-28", "close": 1.1, "volume": 4870895.0}, {"date": "2023-11-29", "close": 1.045, "volume": 7037634.0}, {"date": "2023-11-30", "close": 1.03, "volume": 29498987.0}, {"date": "2023-12-01", "close": 1.015, "volume": 9777495.0}, {"date": "2023-12-04", "close": 1.08, "volume": 6843246.0}, {"date": "2023-12-05", "close": 1.035, "volume": 5652562.0}, {"date": "2023-12-06", "close": 1.055, "volume": 5776475.0}, {"date": "2023-12-07", "close": 1.05, "volume": 6365149.0}, {"date": "2023-12-08", "close": 1.01, "volume": 5963945.0}, {"date": "2023-12-11", "close": 1.0, "volume": 8558702.0}, {"date": "2023-12-12", "close": 0.96, "volume": 6547206.0}, {"date": "2023-12-13", "close": 0.965, "volume": 6715237.0}, {"date": "2023-12-14", "close": 0.96, "volume": 7171187.0}, {"date": "2023-12-15", "close": 0.985, "volume": 9057380.0}, {"date": "2023-12-18", "close": 1.01, "volume": 6529413.0}, {"date": "2023-12-19", "close": 1.015, "volume": 7956245.0}, {"date": "2023-12-20", "close": 1.03, "volume": 4363472.0}, {"date": "2023-12-21", "close": 1.07, "volume": 6879590.0}, {"date": "2023-12-22", "close": 1.125, "volume": 5635858.0}, {"date": "2023-12-27", "close": 1.13, "volume": 6946129.0}, {"date": "2023-12-28", "close": 1.09, "volume": 6516291.0}, {"date": "2023-12-29", "close": 1.09, "volume": 3094196.0}, {"date": "2024-01-02", "close": 1.13, "volume": 4659115.0}, {"date": "2024-01-03", "close": 1.155, "volume": 5100856.0}, {"date": "2024-01-04", "close": 1.16, "volume": 3262575.0}, {"date": "2024-01-05", "close": 1.14, "volume": 6276879.0}, {"date": "2024-01-08", "close": 1.16, "volume": 4871168.0}, {"date": "2024-01-09", "close": 1.165, "volume": 3601445.0}, {"date": "2024-01-10", "close": 1.24, "volume": 7110453.0}, {"date": "2024-01-11", "close": 1.245, "volume": 4819240.0}, {"date": "2024-01-12", "close": 1.34, "volume": 8115695.0}, {"date": "2024-01-15", "close": 1.495, "volume": 19017371.0}, {"date": "2024-01-16", "close": 1.51, "volume": 10730021.0}, {"date": "2024-01-17", "close": 1.55, "volume": 9055409.0}, {"date": "2024-01-18", "close": 1.57, "volume": 7868381.0}, {"date": "2024-01-19", "close": 1.475, "volume": 9724584.0}, {"date": "2024-01-22", "close": 1.39, "volume": 4094575.0}, {"date": "2024-01-23", "close": 1.39, "volume": 3755120.0}, {"date": "2024-01-24", "close": 1.415, "volume": 3321486.0}, {"date": "2024-01-25", "close": 1.395, "volume": 3667479.0}, {"date": "2024-01-29", "close": 1.34, "volume": 5609977.0}, {"date": "2024-01-30", "close": 1.405, "volume": 4937522.0}, {"date": "2024-01-31", "close": 1.46, "volume": 8023413.0}, {"date": "2024-02-01", "close": 1.49, "volume": 3473706.0}, {"date": "2024-02-02", "close": 1.68, "volume": 17693704.0}, {"date": "2024-02-05", "close": 1.61, "volume": 4883162.0}, {"date": "2024-02-06", "close": 1.615, "volume": 3794035.0}, {"date": "2024-02-07", "close": 1.62, "volume": 4901981.0}, {"date": "2024-02-08", "close": 1.675, "volume": 4591485.0}, {"date": "2024-02-09", "close": 1.51, "volume": 14034313.0}, {"date": "2024-02-12", "close": 1.475, "volume": 3963386.0}, {"date": "2024-02-13", "close": 1.485, "volume": 3617380.0}, {"date": "2024-02-14", "close": 1.47, "volume": 3877915.0}, {"date": "2024-02-15", "close": 1.48, "volume": 2920050.0}, {"date": "2024-02-16", "close": 1.475, "volume": 2609504.0}, {"date": "2024-02-19", "close": 1.52, "volume": 4597793.0}, {"date": "2024-02-20", "close": 1.475, "volume": 2831743.0}, {"date": "2024-02-21", "close": 1.345, "volume": 6394539.0}, {"date": "2024-02-22", "close": 1.33, "volume": 3550224.0}, {"date": "2024-02-23", "close": 1.27, "volume": 6276351.0}, {"date": "2024-02-26", "close": 1.265, "volume": 3822739.0}, {"date": "2024-02-27", "close": 1.25, "volume": 3694362.0}, {"date": "2024-02-28", "close": 1.32, "volume": 5750215.0}, {"date": "2024-02-29", "close": 1.36, "volume": 8202568.0}, {"date": "2024-03-01", "close": 1.26, "volume": 7816785.0}, {"date": "2024-03-04", "close": 1.32, "volume": 4781117.0}, {"date": "2024-03-05", "close": 1.295, "volume": 3325301.0}, {"date": "2024-03-06", "close": 1.275, "volume": 1845868.0}, {"date": "2024-03-11", "close": 1.215, "volume": 10292518.0}, {"date": "2024-03-12", "close": 1.22, "volume": 7551472.0}, {"date": "2024-03-13", "close": 1.225, "volume": 2897411.0}, {"date": "2024-03-14", "close": 1.16, "volume": 8849216.0}, {"date": "2024-03-15", "close": 1.185, "volume": 37184842.0}, {"date": "2024-03-18", "close": 1.225, "volume": 8127741.0}, {"date": "2024-03-19", "close": 1.225, "volume": 3177745.0}, {"date": "2024-03-20", "close": 1.31, "volume": 12367420.0}, {"date": "2024-03-21", "close": 1.39, "volume": 7232839.0}, {"date": "2024-03-22", "close": 1.395, "volume": 4019387.0}, {"date": "2024-03-25", "close": 1.365, "volume": 3026246.0}, {"date": "2024-03-26", "close": 1.34, "volume": 3720833.0}, {"date": "2024-03-27", "close": 1.32, "volume": 3434646.0}, {"date": "2024-03-28", "close": 1.335, "volume": 9032440.0}, {"date": "2024-04-02", "close": 1.375, "volume": 5295936.0}, {"date": "2024-04-03", "close": 1.39, "volume": 4756212.0}, {"date": "2024-04-04", "close": 1.445, "volume": 4680237.0}, {"date": "2024-04-05", "close": 1.39, "volume": 5529110.0}, {"date": "2024-04-08", "close": 1.385, "volume": 2193451.0}, {"date": "2024-04-09", "close": 1.39, "volume": 2145739.0}, {"date": "2024-04-10", "close": 1.4, "volume": 2750153.0}, {"date": "2024-04-11", "close": 1.425, "volume": 5002446.0}, {"date": "2024-04-12", "close": 1.52, "volume": 6139036.0}, {"date": "2024-04-15", "close": 1.505, "volume": 5092162.0}, {"date": "2024-04-16", "close": 1.38, "volume": 7299834.0}, {"date": "2024-04-17", "close": 1.36, "volume": 6108635.0}, {"date": "2024-04-18", "close": 1.335, "volume": 3031555.0}, {"date": "2024-04-19", "close": 1.35, "volume": 6413639.0}, {"date": "2024-04-22", "close": 1.395, "volume": 3047222.0}, {"date": "2024-04-23", "close": 1.355, "volume": 3239192.0}, {"date": "2024-04-24", "close": 1.365, "volume": 2818530.0}, {"date": "2024-04-26", "close": 1.325, "volume": 3856388.0}, {"date": "2024-04-29", "close": 1.43, "volume": 4729721.0}, {"date": "2024-04-30", "close": 1.455, "volume": 4235606.0}, {"date": "2024-05-01", "close": 1.55, "volume": 8636801.0}, {"date": "2024-05-02", "close": 1.56, "volume": 6673399.0}, {"date": "2024-05-03", "close": 1.57, "volume": 3830817.0}, {"date": "2024-05-06", "close": 1.615, "volume": 5251717.0}, {"date": "2024-05-07", "close": 1.675, "volume": 4266577.0}, {"date": "2024-05-08", "close": 1.64, "volume": 2546855.0}, {"date": "2024-05-09", "close": 1.615, "volume": 4215819.0}, {"date": "2024-05-10", "close": 1.675, "volume": 5581037.0}, {"date": "2024-05-13", "close": 1.665, "volume": 3877934.0}, {"date": "2024-05-14", "close": 1.62, "volume": 3779526.0}, {"date": "2024-05-15", "close": 1.655, "volume": 4470095.0}, {"date": "2024-05-16", "close": 1.68, "volume": 3039348.0}, {"date": "2024-05-17", "close": 1.655, "volume": 3269152.0}, {"date": "2024-05-20", "close": 1.715, "volume": 7657431.0}, {"date": "2024-05-21", "close": 1.745, "volume": 4375174.0}, {"date": "2024-05-22", "close": 1.8, "volume": 5548855.0}, {"date": "2024-05-23", "close": 1.705, "volume": 4179861.0}, {"date": "2024-05-24", "close": 1.645, "volume": 4264539.0}, {"date": "2024-05-27", "close": 1.64, "volume": 2345099.0}, {"date": "2024-05-28", "close": 1.62, "volume": 2949469.0}, {"date": "2024-05-29", "close": 1.64, "volume": 3689257.0}, {"date": "2024-05-30", "close": 1.615, "volume": 3297630.0}, {"date": "2024-05-31", "close": 1.645, "volume": 9898542.0}, {"date": "2024-06-03", "close": 1.655, "volume": 5559376.0}, {"date": "2024-06-04", "close": 1.64, "volume": 5173195.0}, {"date": "2024-06-05", "close": 1.56, "volume": 5620719.0}, {"date": "2024-06-06", "close": 1.525, "volume": 5804014.0}, {"date": "2024-06-07", "close": 1.565, "volume": 17493026.0}, {"date": "2024-06-11", "close": 1.525, "volume": 6100086.0}, {"date": "2024-06-12", "close": 1.44, "volume": 6718527.0}, {"date": "2024-06-13", "close": 1.44, "volume": 5356655.0}, {"date": "2024-06-14", "close": 1.455, "volume": 4123853.0}, {"date": "2024-06-17", "close": 1.425, "volume": 5316342.0}, {"date": "2024-06-18", "close": 1.425, "volume": 3211291.0}, {"date": "2024-06-19", "close": 1.485, "volume": 4018857.0}, {"date": "2024-06-20", "close": 1.46, "volume": 4154493.0}, {"date": "2024-06-21", "close": 1.46, "volume": 32154823.0}, {"date": "2024-06-24", "close": 1.365, "volume": 3654105.0}, {"date": "2024-06-25", "close": 1.375, "volume": 4018802.0}, {"date": "2024-06-26", "close": 1.33, "volume": 4962883.0}, {"date": "2024-06-27", "close": 1.32, "volume": 3544299.0}, {"date": "2024-06-28", "close": 1.34, "volume": 3770905.0}, {"date": "2024-07-01", "close": 1.33, "volume": 3618931.0}, {"date": "2024-07-02", "close": 1.315, "volume": 5100299.0}, {"date": "2024-07-03", "close": 1.405, "volume": 3905576.0}, {"date": "2024-07-04", "close": 1.415, "volume": 3522428.0}, {"date": "2024-07-05", "close": 1.405, "volume": 5006611.0}, {"date": "2024-07-08", "close": 1.42, "volume": 4065847.0}, {"date": "2024-07-09", "close": 1.395, "volume": 3468944.0}, {"date": "2024-07-10", "close": 1.365, "volume": 2599548.0}, {"date": "2024-07-11", "close": 1.49, "volume": 6255871.0}, {"date": "2024-07-12", "close": 1.51, "volume": 3208197.0}, {"date": "2024-07-15", "close": 1.455, "volume": 3321988.0}, {"date": "2024-07-16", "close": 1.425, "volume": 2025717.0}, {"date": "2024-07-17", "close": 1.375, "volume": 3494472.0}, {"date": "2024-07-18", "close": 1.295, "volume": 4380118.0}, {"date": "2024-07-19", "close": 1.255, "volume": 3310931.0}, {"date": "2024-07-22", "close": 1.245, "volume": 3810497.0}, {"date": "2024-07-23", "close": 1.215, "volume": 2951357.0}, {"date": "2024-07-24", "close": 1.21, "volume": 3206371.0}, {"date": "2024-07-25", "close": 1.155, "volume": 9046885.0}, {"date": "2024-07-26", "close": 1.205, "volume": 5318691.0}, {"date": "2024-07-29", "close": 1.22, "volume": 5863745.0}, {"date": "2024-07-30", "close": 1.22, "volume": 3622850.0}, {"date": "2024-07-31", "close": 1.29, "volume": 13603506.0}, {"date": "2024-08-01", "close": 1.3, "volume": 4161128.0}, {"date": "2024-08-02", "close": 1.05, "volume": 16762761.0}, {"date": "2024-08-05", "close": 0.945, "volume": 13889247.0}, {"date": "2024-08-06", "close": 0.98, "volume": 12479366.0}, {"date": "2024-08-07", "close": 0.99, "volume": 7990898.0}, {"date": "2024-08-08", "close": 0.935, "volume": 6107798.0}, {"date": "2024-08-09", "close": 0.975, "volume": 4551456.0}, {"date": "2024-08-12", "close": 0.98, "volume": 3088239.0}, {"date": "2024-08-13", "close": 0.98, "volume": 3192976.0}, {"date": "2024-08-14", "close": 0.995, "volume": 5344512.0}, {"date": "2024-08-15", "close": 1.0, "volume": 5687308.0}, {"date": "2024-08-16", "close": 1.055, "volume": 4736746.0}, {"date": "2024-08-19", "close": 1.01, "volume": 3664005.0}, {"date": "2024-08-20", "close": 1.045, "volume": 3725967.0}, {"date": "2024-08-21", "close": 1.055, "volume": 2731221.0}, {"date": "2024-08-22", "close": 1.03, "volume": 3188696.0}, {"date": "2024-08-23", "close": 1.0, "volume": 4542894.0}, {"date": "2024-08-26", "close": 1.17, "volume": 9431730.0}, {"date": "2024-08-27", "close": 1.17, "volume": 6336155.0}, {"date": "2024-08-28", "close": 1.13, "volume": 4316308.0}, {"date": "2024-08-29", "close": 1.07, "volume": 5335892.0}, {"date": "2024-08-30", "close": 1.085, "volume": 6581397.0}, {"date": "2024-09-02", "close": 1.085, "volume": 2125992.0}, {"date": "2024-09-03", "close": 1.075, "volume": 1955523.0}, {"date": "2024-09-04", "close": 0.98, "volume": 5277125.0}, {"date": "2024-09-05", "close": 0.995, "volume": 3257520.0}, {"date": "2024-09-06", "close": 0.94, "volume": 3514590.0}, {"date": "2024-09-09", "close": 0.955, "volume": 3678273.0}, {"date": "2024-09-10", "close": 0.995, "volume": 3259469.0}, {"date": "2024-09-11", "close": 1.035, "volume": 4401059.0}, {"date": "2024-09-12", "close": 1.175, "volume": 6396176.0}, {"date": "2024-09-13", "close": 1.145, "volume": 4412390.0}, {"date": "2024-09-16", "close": 1.13, "volume": 3857775.0}, {"date": "2024-09-17", "close": 1.13, "volume": 1993437.0}, {"date": "2024-09-18", "close": 1.155, "volume": 4052109.0}, {"date": "2024-09-19", "close": 1.225, "volume": 6311592.0}, {"date": "2024-09-20", "close": 1.17, "volume": 8349102.0}, {"date": "2024-09-23", "close": 1.23, "volume": 5255274.0}, {"date": "2024-09-24", "close": 1.36, "volume": 5871506.0}, {"date": "2024-09-25", "close": 1.365, "volume": 4516079.0}, {"date": "2024-09-26", "close": 1.43, "volume": 8699125.0}, {"date": "2024-09-27", "close": 1.44, "volume": 4665211.0}, {"date": "2024-09-30", "close": 1.375, "volume": 19033622.0}, {"date": "2024-10-01", "close": 1.44, "volume": 6665513.0}, {"date": "2024-10-02", "close": 1.485, "volume": 8119301.0}, {"date": "2024-10-03", "close": 1.535, "volume": 5236943.0}, {"date": "2024-10-04", "close": 1.505, "volume": 3847628.0}, {"date": "2024-10-07", "close": 1.445, "volume": 4197582.0}, {"date": "2024-10-08", "close": 1.45, "volume": 4102491.0}, {"date": "2024-10-09", "close": 1.435, "volume": 4037479.0}, {"date": "2024-10-10", "close": 1.445, "volume": 3228686.0}, {"date": "2024-10-11", "close": 1.42, "volume": 3162657.0}, {"date": "2024-10-14", "close": 1.415, "volume": 3050287.0}, {"date": "2024-10-15", "close": 1.495, "volume": 6263971.0}, {"date": "2024-10-16", "close": 1.435, "volume": 4192777.0}, {"date": "2024-10-17", "close": 1.54, "volume": 10979338.0}, {"date": "2024-10-18", "close": 1.485, "volume": 4214036.0}, {"date": "2024-10-21", "close": 1.54, "volume": 5283200.0}, {"date": "2024-10-22", "close": 1.48, "volume": 3938001.0}, {"date": "2024-10-23", "close": 1.425, "volume": 3902741.0}, {"date": "2024-10-24", "close": 1.44, "volume": 4157931.0}, {"date": "2024-10-25", "close": 1.43, "volume": 2702170.0}, {"date": "2024-10-28", "close": 1.4, "volume": 5705385.0}, {"date": "2024-10-29", "close": 1.37, "volume": 4121057.0}, {"date": "2024-10-30", "close": 1.355, "volume": 3437075.0}, {"date": "2024-10-31", "close": 1.38, "volume": 2820130.0}, {"date": "2024-11-01", "close": 1.38, "volume": 2449243.0}, {"date": "2024-11-04", "close": 1.325, "volume": 3201324.0}, {"date": "2024-11-05", "close": 1.315, "volume": 2853954.0}, {"date": "2024-11-06", "close": 1.33, "volume": 2251089.0}, {"date": "2024-11-07", "close": 1.29, "volume": 3151204.0}, {"date": "2024-11-08", "close": 1.32, "volume": 4308861.0}, {"date": "2024-11-11", "close": 1.295, "volume": 2268560.0}, {"date": "2024-11-12", "close": 1.205, "volume": 7557651.0}, {"date": "2024-11-13", "close": 1.225, "volume": 5561019.0}, {"date": "2024-11-14", "close": 1.165, "volume": 4024899.0}, {"date": "2024-11-15", "close": 1.14, "volume": 3871878.0}, {"date": "2024-11-18", "close": 1.22, "volume": 7442600.0}, {"date": "2024-11-19", "close": 1.23, "volume": 4946073.0}, {"date": "2024-11-20", "close": 1.225, "volume": 2584577.0}, {"date": "2024-11-21", "close": 1.19, "volume": 2760471.0}, {"date": "2024-11-22", "close": 1.265, "volume": 4553594.0}, {"date": "2024-11-25", "close": 1.275, "volume": 6133840.0}, {"date": "2024-11-26", "close": 1.24, "volume": 2296122.0}, {"date": "2024-11-27", "close": 1.23, "volume": 2350591.0}, {"date": "2024-11-28", "close": 1.21, "volume": 2105118.0}, {"date": "2024-11-29", "close": 1.2, "volume": 1762146.0}, {"date": "2024-12-02", "close": 1.23, "volume": 1956117.0}, {"date": "2024-12-03", "close": 1.215, "volume": 2891771.0}, {"date": "2024-12-04", "close": 1.225, "volume": 2446097.0}, {"date": "2024-12-05", "close": 1.205, "volume": 1931514.0}, {"date": "2024-12-06", "close": 1.215, "volume": 2067632.0}, {"date": "2024-12-09", "close": 1.235, "volume": 1886610.0}, {"date": "2024-12-10", "close": 1.245, "volume": 5082908.0}, {"date": "2024-12-11", "close": 1.255, "volume": 2420792.0}, {"date": "2024-12-12", "close": 1.245, "volume": 1751848.0}, {"date": "2024-12-13", "close": 1.28, "volume": 2227959.0}, {"date": "2024-12-16", "close": 1.23, "volume": 2268941.0}, {"date": "2024-12-17", "close": 1.18, "volume": 4089987.0}, {"date": "2024-12-18", "close": 1.2, "volume": 5038096.0}, {"date": "2024-12-19", "close": 1.055, "volume": 7435912.0}, {"date": "2024-12-20", "close": 1.075, "volume": 5273304.0}, {"date": "2024-12-23", "close": 1.15, "volume": 3630925.0}, {"date": "2024-12-24", "close": 1.115, "volume": 1334393.0}, {"date": "2024-12-27", "close": 1.135, "volume": 2291925.0}, {"date": "2024-12-30", "close": 1.125, "volume": 3343487.0}, {"date": "2024-12-31", "close": 1.125, "volume": 1663886.0}, {"date": "2025-01-02", "close": 1.165, "volume": 2467270.0}, {"date": "2025-01-03", "close": 1.275, "volume": 7484898.0}, {"date": "2025-01-06", "close": 1.35, "volume": 3649018.0}, {"date": "2025-01-07", "close": 1.345, "volume": 2616946.0}, {"date": "2025-01-08", "close": 1.26, "volume": 5521814.0}, {"date": "2025-01-09", "close": 1.225, "volume": 2826143.0}, {"date": "2025-01-10", "close": 1.2, "volume": 3242416.0}, {"date": "2025-01-13", "close": 1.24, "volume": 3084654.0}, {"date": "2025-01-14", "close": 1.27, "volume": 3022938.0}, {"date": "2025-01-15", "close": 1.255, "volume": 2349972.0}, {"date": "2025-01-16", "close": 1.3, "volume": 3218449.0}, {"date": "2025-01-17", "close": 1.295, "volume": 3403018.0}, {"date": "2025-01-20", "close": 1.305, "volume": 2709161.0}, {"date": "2025-01-21", "close": 1.335, "volume": 2842270.0}, {"date": "2025-01-22", "close": 1.44, "volume": 8041586.0}, {"date": "2025-01-23", "close": 1.47, "volume": 15257326.0}, {"date": "2025-01-24", "close": 1.455, "volume": 3417230.0}, {"date": "2025-01-28", "close": 1.23, "volume": 11469833.0}, {"date": "2025-01-29", "close": 1.315, "volume": 8743568.0}, {"date": "2025-01-30", "close": 1.285, "volume": 5936871.0}, {"date": "2025-01-31", "close": 1.355, "volume": 10107709.0}, {"date": "2025-02-03", "close": 1.32, "volume": 4614022.0}, {"date": "2025-02-04", "close": 1.3, "volume": 3952599.0}, {"date": "2025-02-05", "close": 1.325, "volume": 5358031.0}, {"date": "2025-02-06", "close": 1.34, "volume": 3503117.0}, {"date": "2025-02-07", "close": 1.29, "volume": 3557029.0}, {"date": "2025-02-10", "close": 1.265, "volume": 3017959.0}, {"date": "2025-02-11", "close": 1.275, "volume": 3007396.0}, {"date": "2025-02-12", "close": 1.275, "volume": 3174293.0}, {"date": "2025-02-13", "close": 1.26, "volume": 3218096.0}, {"date": "2025-02-14", "close": 1.255, "volume": 3979396.0}, {"date": "2025-02-17", "close": 1.245, "volume": 2470818.0}, {"date": "2025-02-18", "close": 1.21, "volume": 4059598.0}, {"date": "2025-02-19", "close": 1.18, "volume": 5323239.0}, {"date": "2025-02-20", "close": 1.07, "volume": 9987231.0}, {"date": "2025-02-21", "close": 1.125, "volume": 5243379.0}, {"date": "2025-02-24", "close": 1.105, "volume": 4081864.0}, {"date": "2025-02-25", "close": 1.105, "volume": 4355289.0}, {"date": "2025-02-26", "close": 1.06, "volume": 6103361.0}, {"date": "2025-02-27", "close": 1.075, "volume": 4617178.0}, {"date": "2025-02-28", "close": 1.04, "volume": 5490421.0}, {"date": "2025-03-03", "close": 1.075, "volume": 4126010.0}, {"date": "2025-03-04", "close": 1.02, "volume": 6099180.0}, {"date": "2025-03-05", "close": 1.015, "volume": 5105427.0}, {"date": "2025-03-06", "close": 1.035, "volume": 3450194.0}, {"date": "2025-03-07", "close": 1.005, "volume": 3424779.0}, {"date": "2025-03-10", "close": 0.98, "volume": 5069770.0}, {"date": "2025-03-11", "close": 0.94, "volume": 6687424.0}, {"date": "2025-03-12", "close": 0.97, "volume": 6921867.0}, {"date": "2025-03-13", "close": 0.985, "volume": 5554758.0}, {"date": "2025-03-14", "close": 1.01, "volume": 2861676.0}, {"date": "2025-03-17", "close": 0.99, "volume": 5800978.0}, {"date": "2025-03-18", "close": 1.005, "volume": 5565933.0}, {"date": "2025-03-19", "close": 1.05, "volume": 7505890.0}, {"date": "2025-03-20", "close": 1.105, "volume": 6286035.0}, {"date": "2025-03-21", "close": 1.135, "volume": 8982054.0}, {"date": "2025-03-24", "close": 1.115, "volume": 3847380.0}, {"date": "2025-03-25", "close": 1.11, "volume": 2409869.0}, {"date": "2025-03-26", "close": 1.06, "volume": 4175649.0}, {"date": "2025-03-27", "close": 1.06, "volume": 4936886.0}, {"date": "2025-03-28", "close": 1.025, "volume": 3079874.0}, {"date": "2025-03-31", "close": 1.06, "volume": 19128305.0}, {"date": "2025-04-01", "close": 0.98, "volume": 5831254.0}, {"date": "2025-04-02", "close": 0.955, "volume": 4110355.0}, {"date": "2025-04-03", "close": 0.915, "volume": 5876653.0}, {"date": "2025-04-04", "close": 0.915, "volume": 4292510.0}, {"date": "2025-04-07", "close": 0.81, "volume": 13394415.0}, {"date": "2025-04-08", "close": 0.85, "volume": 8654385.0}, {"date": "2025-04-09", "close": 0.785, "volume": 4387546.0}, {"date": "2025-04-10", "close": 0.91, "volume": 6669485.0}, {"date": "2025-04-11", "close": 0.91, "volume": 3670482.0}, {"date": "2025-04-14", "close": 0.945, "volume": 3799167.0}, {"date": "2025-04-15", "close": 0.945, "volume": 2749783.0}, {"date": "2025-04-16", "close": 0.915, "volume": 2810740.0}, {"date": "2025-04-17", "close": 0.91, "volume": 3573139.0}, {"date": "2025-04-22", "close": 0.835, "volume": 5500835.0}, {"date": "2025-04-23", "close": 0.935, "volume": 4738251.0}, {"date": "2025-04-24", "close": 1.025, "volume": 5814499.0}, {"date": "2025-04-28", "close": 1.025, "volume": 5449486.0}, {"date": "2025-04-29", "close": 1.145, "volume": 7165841.0}, {"date": "2025-04-30", "close": 1.135, "volume": 6556915.0}, {"date": "2025-05-01", "close": 1.15, "volume": 5259755.0}, {"date": "2025-05-02", "close": 1.18, "volume": 6731375.0}, {"date": "2025-05-05", "close": 1.18, "volume": 3856647.0}, {"date": "2025-05-06", "close": 1.185, "volume": 4978594.0}, {"date": "2025-05-07", "close": 1.275, "volume": 8925395.0}, {"date": "2025-05-08", "close": 1.335, "volume": 9960648.0}, {"date": "2025-05-09", "close": 1.35, "volume": 6626316.0}, {"date": "2025-05-12", "close": 1.35, "volume": 2943557.0}, {"date": "2025-05-13", "close": 1.335, "volume": 4643367.0}, {"date": "2025-05-14", "close": 1.34, "volume": 5143807.0}, {"date": "2025-05-15", "close": 1.33, "volume": 4432337.0}, {"date": "2025-05-16", "close": 1.25, "volume": 5015885.0}, {"date": "2025-05-19", "close": 1.215, "volume": 3066878.0}, {"date": "2025-05-20", "close": 1.19, "volume": 3691021.0}, {"date": "2025-05-21", "close": 1.205, "volume": 4227159.0}, {"date": "2025-05-22", "close": 1.15, "volume": 3996524.0}, {"date": "2025-05-23", "close": 1.245, "volume": 5420802.0}, {"date": "2025-05-26", "close": 1.415, "volume": 9860825.0}, {"date": "2025-05-27", "close": 1.4, "volume": 6198765.0}, {"date": "2025-05-28", "close": 1.39, "volume": 6260007.0}, {"date": "2025-05-29", "close": 1.345, "volume": 3350615.0}, {"date": "2025-05-30", "close": 1.345, "volume": 7169633.0}, {"date": "2025-06-02", "close": 1.295, "volume": 1876417.0}, {"date": "2025-06-03", "close": 1.27, "volume": 3741295.0}, {"date": "2025-06-04", "close": 1.345, "volume": 6035010.0}, {"date": "2025-06-05", "close": 1.335, "volume": 4011660.0}, {"date": "2025-06-06", "close": 1.33, "volume": 1958032.0}, {"date": "2025-06-10", "close": 1.35, "volume": 6375829.0}, {"date": "2025-06-11", "close": 1.32, "volume": 3843320.0}, {"date": "2025-06-12", "close": 1.335, "volume": 2092414.0}, {"date": "2025-06-13", "close": 1.295, "volume": 2476294.0}, {"date": "2025-06-16", "close": 1.57, "volume": 17000196.0}, {"date": "2025-06-17", "close": 1.66, "volume": 14593133.0}, {"date": "2025-06-18", "close": 1.725, "volume": 10091769.0}, {"date": "2025-06-19", "close": 1.705, "volume": 7115202.0}, {"date": "2025-06-20", "close": 1.695, "volume": 24136756.0}, {"date": "2025-06-23", "close": 1.68, "volume": 3974456.0}, {"date": "2025-06-24", "close": 1.665, "volume": 3683154.0}, {"date": "2025-06-25", "close": 1.675, "volume": 4937731.0}, {"date": "2025-06-26", "close": 1.71, "volume": 4093144.0}, {"date": "2025-06-27", "close": 1.77, "volume": 4846058.0}, {"date": "2025-06-30", "close": 1.67, "volume": 9787826.0}, {"date": "2025-07-01", "close": 1.76, "volume": 5398090.0}, {"date": "2025-07-02", "close": 1.75, "volume": 7449552.0}, {"date": "2025-07-03", "close": 1.705, "volume": 3140981.0}, {"date": "2025-07-04", "close": 1.69, "volume": 2004151.0}, {"date": "2025-07-07", "close": 1.705, "volume": 2333727.0}, {"date": "2025-07-08", "close": 1.75, "volume": 4808193.0}, {"date": "2025-07-09", "close": 1.62, "volume": 4516836.0}, {"date": "2025-07-10", "close": 1.615, "volume": 3922354.0}, {"date": "2025-07-11", "close": 1.615, "volume": 2751893.0}, {"date": "2025-07-14", "close": 1.68, "volume": 4202678.0}, {"date": "2025-07-15", "close": 1.765, "volume": 3594786.0}, {"date": "2025-07-16", "close": 1.84, "volume": 5462359.0}, {"date": "2025-07-17", "close": 1.84, "volume": 5659601.0}, {"date": "2025-07-18", "close": 1.815, "volume": 3460489.0}, {"date": "2025-07-21", "close": 1.84, "volume": 2603259.0}, {"date": "2025-07-22", "close": 1.84, "volume": 4596459.0}, {"date": "2025-07-23", "close": 1.8, "volume": 2939507.0}, {"date": "2025-07-24", "close": 1.78, "volume": 3128252.0}, {"date": "2025-07-25", "close": 1.795, "volume": 3428729.0}, {"date": "2025-07-28", "close": 1.645, "volume": 5516255.0}, {"date": "2025-07-29", "close": 1.56, "volume": 5521031.0}, {"date": "2025-07-30", "close": 1.58, "volume": 5181475.0}, {"date": "2025-07-31", "close": 1.51, "volume": 7265335.0}, {"date": "2025-08-01", "close": 1.51, "volume": 3256388.0}, {"date": "2025-08-04", "close": 1.555, "volume": 2550174.0}, {"date": "2025-08-05", "close": 1.55, "volume": 2740046.0}, {"date": "2025-08-06", "close": 1.56, "volume": 3074220.0}, {"date": "2025-08-07", "close": 1.59, "volume": 2018219.0}, {"date": "2025-08-08", "close": 1.57, "volume": 3008945.0}, {"date": "2025-08-11", "close": 1.57, "volume": 2365776.0}, {"date": "2025-08-12", "close": 1.51, "volume": 3208683.0}, {"date": "2025-08-13", "close": 1.485, "volume": 1885723.0}, {"date": "2025-08-14", "close": 1.48, "volume": 2752948.0}, {"date": "2025-08-15", "close": 1.51, "volume": 2013940.0}, {"date": "2025-08-18", "close": 1.495, "volume": 1648719.0}, {"date": "2025-08-19", "close": 1.48, "volume": 3670161.0}, {"date": "2025-08-20", "close": 1.43, "volume": 5412784.0}, {"date": "2025-08-21", "close": 1.455, "volume": 2703310.0}, {"date": "2025-08-22", "close": 1.51, "volume": 3389075.0}, {"date": "2025-08-25", "close": 1.59, "volume": 2826064.0}, {"date": "2025-08-26", "close": 1.7, "volume": 5169248.0}, {"date": "2025-08-27", "close": 1.77, "volume": 4504417.0}, {"date": "2025-08-28", "close": 1.71, "volume": 1983848.0}, {"date": "2025-08-29", "close": 1.815, "volume": 8648421.0}, {"date": "2025-09-01", "close": 1.865, "volume": 2337753.0}, {"date": "2025-09-02", "close": 1.855, "volume": 2923689.0}, {"date": "2025-09-03", "close": 1.81, "volume": 3122054.0}, {"date": "2025-09-04", "close": 1.925, "volume": 4292944.0}, {"date": "2025-09-05", "close": 1.91, "volume": 3051712.0}, {"date": "2025-09-08", "close": 1.96, "volume": 3259871.0}, {"date": "2025-09-09", "close": 1.975, "volume": 5049918.0}, {"date": "2025-09-10", "close": 1.915, "volume": 2253922.0}, {"date": "2025-09-11", "close": 1.905, "volume": 2055695.0}, {"date": "2025-09-12", "close": 1.86, "volume": 3080825.0}, {"date": "2025-09-15", "close": 1.905, "volume": 2705770.0}, {"date": "2025-09-16", "close": 2.08, "volume": 10704698.0}, {"date": "2025-09-17", "close": 1.915, "volume": 6168486.0}, {"date": "2025-09-18", "close": 1.97, "volume": 4751618.0}, {"date": "2025-09-19", "close": 2.0, "volume": 14255143.0}, {"date": "2025-09-22", "close": 2.02, "volume": 6495049.0}, {"date": "2025-09-23", "close": 2.01, "volume": 3141397.0}, {"date": "2025-09-24", "close": 2.05, "volume": 4816161.0}, {"date": "2025-09-25", "close": 1.955, "volume": 4703508.0}, {"date": "2025-09-26", "close": 1.985, "volume": 4630267.0}, {"date": "2025-09-29", "close": 1.94, "volume": 4255745.0}, {"date": "2025-09-30", "close": 1.96, "volume": 12261907.0}, {"date": "2025-10-01", "close": 1.985, "volume": 3474977.0}, {"date": "2025-10-02", "close": 2.08, "volume": 4375240.0}, {"date": "2025-10-03", "close": 2.08, "volume": 4636086.0}, {"date": "2025-10-06", "close": 2.01, "volume": 5396487.0}, {"date": "2025-10-07", "close": 2.04, "volume": 5293196.0}, {"date": "2025-10-08", "close": 2.05, "volume": 3092967.0}, {"date": "2025-10-09", "close": 2.01, "volume": 5590525.0}, {"date": "2025-10-10", "close": 2.06, "volume": 4287559.0}, {"date": "2025-10-13", "close": 2.07, "volume": 3035633.0}, {"date": "2025-10-14", "close": 2.35, "volume": 10021011.0}, {"date": "2025-10-15", "close": 2.41, "volume": 10518348.0}, {"date": "2025-10-16", "close": 2.46, "volume": 6896668.0}, {"date": "2025-10-17", "close": 2.32, "volume": 6815129.0}, {"date": "2025-10-20", "close": 1.885, "volume": 15476288.0}, {"date": "2025-10-21", "close": 1.88, "volume": 8915512.0}, {"date": "2025-10-22", "close": 1.81, "volume": 7600614.0}, {"date": "2025-10-23", "close": 1.75, "volume": 5267465.0}, {"date": "2025-10-24", "close": 1.68, "volume": 7399890.0}, {"date": "2025-10-27", "close": 1.61, "volume": 6882695.0}, {"date": "2025-10-28", "close": 1.57, "volume": 7980854.0}, {"date": "2025-10-29", "close": 1.695, "volume": 9644529.0}, {"date": "2025-10-30", "close": 1.785, "volume": 8682903.0}, {"date": "2025-10-31", "close": 1.795, "volume": 5973828.0}, {"date": "2025-11-03", "close": 1.715, "volume": 6084910.0}, {"date": "2025-11-04", "close": 1.655, "volume": 3867481.0}, {"date": "2025-11-05", "close": 1.59, "volume": 4477630.0}, {"date": "2025-11-06", "close": 1.54, "volume": 5404263.0}, {"date": "2025-11-07", "close": 1.51, "volume": 4080536.0}, {"date": "2025-11-10", "close": 1.655, "volume": 4430841.0}, {"date": "2025-11-11", "close": 1.665, "volume": 3203819.0}, {"date": "2025-11-12", "close": 1.655, "volume": 4914338.0}, {"date": "2025-11-13", "close": 1.66, "volume": 3499107.0}, {"date": "2025-11-14", "close": 1.595, "volume": 3028879.0}, {"date": "2025-11-17", "close": 1.64, "volume": 3021178.0}, {"date": "2025-11-18", "close": 1.585, "volume": 3778958.0}, {"date": "2025-11-19", "close": 1.6, "volume": 4045821.0}, {"date": "2025-11-20", "close": 1.705, "volume": 5108944.0}, {"date": "2025-11-21", "close": 1.56, "volume": 9603654.0}, {"date": "2025-11-24", "close": 1.575, "volume": 5376903.0}, {"date": "2025-11-25", "close": 1.595, "volume": 4613490.0}, {"date": "2025-11-26", "close": 1.605, "volume": 4701946.0}, {"date": "2025-11-27", "close": 1.585, "volume": 6033832.0}, {"date": "2025-11-28", "close": 1.635, "volume": 3284275.0}, {"date": "2025-12-01", "close": 1.61, "volume": 3902955.0}, {"date": "2025-12-02", "close": 1.605, "volume": 2671354.0}, {"date": "2025-12-03", "close": 1.68, "volume": 4068767.0}, {"date": "2025-12-04", "close": 1.665, "volume": 3152277.0}, {"date": "2025-12-05", "close": 1.73, "volume": 3858432.0}, {"date": "2025-12-08", "close": 1.69, "volume": 2885408.0}, {"date": "2025-12-09", "close": 1.745, "volume": 4447685.0}, {"date": "2025-12-10", "close": 1.815, "volume": 4073087.0}, {"date": "2025-12-11", "close": 1.845, "volume": 4540698.0}, {"date": "2025-12-12", "close": 1.935, "volume": 4245819.0}, {"date": "2025-12-15", "close": 1.77, "volume": 7734149.0}, {"date": "2025-12-16", "close": 1.68, "volume": 5097325.0}, {"date": "2025-12-17", "close": 1.795, "volume": 5126345.0}, {"date": "2025-12-18", "close": 1.655, "volume": 9444188.0}, {"date": "2025-12-19", "close": 1.8, "volume": 26852683.0}, {"date": "2025-12-22", "close": 1.875, "volume": 6323832.0}, {"date": "2025-12-23", "close": 1.895, "volume": 2723712.0}, {"date": "2025-12-24", "close": 1.875, "volume": 1486652.0}, {"date": "2025-12-29", "close": 1.88, "volume": 1818452.0}, {"date": "2025-12-30", "close": 1.82, "volume": 6010877.0}, {"date": "2025-12-31", "close": 1.84, "volume": 2463825.0}, {"date": "2026-01-02", "close": 1.945, "volume": 5438702.0}, {"date": "2026-01-05", "close": 2.04, "volume": 6712041.0}, {"date": "2026-01-06", "close": 2.05, "volume": 5246959.0}, {"date": "2026-01-07", "close": 2.08, "volume": 5031579.0}, {"date": "2026-01-08", "close": 2.07, "volume": 4799277.0}, {"date": "2026-01-09", "close": 2.04, "volume": 2749690.0}, {"date": "2026-01-12", "close": 2.03, "volume": 3287992.0}, {"date": "2026-01-13", "close": 2.01, "volume": 5391525.0}, {"date": "2026-01-14", "close": 2.03, "volume": 2923542.0}, {"date": "2026-01-15", "close": 2.0, "volume": 4774028.0}, {"date": "2026-01-16", "close": 2.15, "volume": 7788488.0}, {"date": "2026-01-19", "close": 2.19, "volume": 5928512.0}, {"date": "2026-01-20", "close": 2.23, "volume": 5075081.0}, {"date": "2026-01-21", "close": 2.28, "volume": 6573333.0}, {"date": "2026-01-22", "close": 2.3, "volume": 5597287.0}, {"date": "2026-01-23", "close": 2.34, "volume": 4537175.0}, {"date": "2026-01-27", "close": 2.34, "volume": 5446062.0}, {"date": "2026-01-28", "close": 2.59, "volume": 9019072.0}, {"date": "2026-01-29", "close": 2.91, "volume": 12808667.0}, {"date": "2026-01-30", "close": 2.84, "volume": 13483107.0}, {"date": "2026-02-02", "close": 2.61, "volume": 8808757.0}, {"date": "2026-02-03", "close": 2.63, "volume": 5228854.0}, {"date": "2026-02-04", "close": 2.67, "volume": 5048282.0}, {"date": "2026-02-05", "close": 2.5, "volume": 6375304.0}, {"date": "2026-02-06", "close": 2.2, "volume": 6940923.0}, {"date": "2026-02-09", "close": 2.38, "volume": 6546028.0}, {"date": "2026-02-10", "close": 2.55, "volume": 4173745.0}, {"date": "2026-02-11", "close": 2.52, "volume": 2555121.0}, {"date": "2026-02-12", "close": 2.47, "volume": 2582647.0}, {"date": "2026-02-13", "close": 2.42, "volume": 2961238.0}, {"date": "2026-02-16", "close": 2.37, "volume": 2974712.0}, {"date": "2026-02-17", "close": 2.3, "volume": 2822150.0}, {"date": "2026-02-18", "close": 2.4, "volume": 2071250.0}, {"date": "2026-02-19", "close": 2.56, "volume": 3895684.0}, {"date": "2026-02-20", "close": 2.65, "volume": 5097396.0}, {"date": "2026-02-23", "close": 2.64, "volume": 2128035.0}, {"date": "2026-02-24", "close": 2.62, "volume": 2593231.0}, {"date": "2026-02-25", "close": 2.76, "volume": 4535289.0}, {"date": "2026-02-26", "close": 2.64, "volume": 3757034.0}, {"date": "2026-02-27", "close": 2.63, "volume": 4382481.0}, {"date": "2026-03-02", "close": 2.64, "volume": 3870757.0}, {"date": "2026-03-03", "close": 2.7, "volume": 6726640.0}, {"date": "2026-03-04", "close": 2.52, "volume": 4642100.0}, {"date": "2026-03-05", "close": 2.46, "volume": 4864517.0}, {"date": "2026-03-06", "close": 2.17, "volume": 7387884.0}, {"date": "2026-03-09", "close": 2.01, "volume": 6897866.0}, {"date": "2026-03-10", "close": 2.03, "volume": 5465916.0}, {"date": "2026-03-11", "close": 2.01, "volume": 6005344.0}, {"date": "2026-03-12", "close": 1.98, "volume": 7025802.0}, {"date": "2026-03-13", "close": 2.0, "volume": 4307758.0}, {"date": "2026-03-16", "close": 1.775, "volume": 13416524.0}, {"date": "2026-03-17", "close": 1.72, "volume": 9925888.0}, {"date": "2026-03-18", "close": 1.73, "volume": 10763264.0}, {"date": "2026-03-19", "close": 1.655, "volume": 8647777.0}, {"date": "2026-03-20", "close": 1.7, "volume": 42305909.0}, {"date": "2026-03-23", "close": 1.615, "volume": 8164445.0}, {"date": "2026-03-24", "close": 1.63, "volume": 5282635.0}, {"date": "2026-03-25", "close": 1.795, "volume": 7938026.0}, {"date": "2026-03-26", "close": 1.745, "volume": 4655584.0}, {"date": "2026-03-27", "close": 1.685, "volume": 5615035.0}, {"date": "2026-03-30", "close": 1.705, "volume": 4451120.0}, {"date": "2026-03-31", "close": 1.745, "volume": 10424276.0}, {"date": "2026-04-01", "close": 1.905, "volume": 6466942.0}, {"date": "2026-04-02", "close": 1.79, "volume": 7189152.0}, {"date": "2026-04-07", "close": 1.78, "volume": 5919333.0}, {"date": "2026-04-08", "close": 1.885, "volume": 8422777.0}, {"date": "2026-04-09", "close": 1.835, "volume": 4895157.0}, {"date": "2026-04-10", "close": 1.865, "volume": 4185097.0}, {"date": "2026-04-13", "close": 1.77, "volume": 4067349.0}, {"date": "2026-04-14", "close": 1.93, "volume": 5628338.0}, {"date": "2026-04-15", "close": 1.985, "volume": 5641200.0}, {"date": "2026-04-16", "close": 2.03, "volume": 5683915.0}, {"date": "2026-04-17", "close": 2.03, "volume": 4839833.0}, {"date": "2026-04-20", "close": 1.97, "volume": 5310569.0}, {"date": "2026-04-21", "close": 2.02, "volume": 5431730.0}, {"date": "2026-04-22", "close": 1.965, "volume": 3436109.0}, {"date": "2026-04-23", "close": 2.07, "volume": 5185804.0}, {"date": "2026-04-24", "close": 1.995, "volume": 2970715.0}, {"date": "2026-04-27", "close": 1.935, "volume": 3863059.0}, {"date": "2026-04-28", "close": 2.01, "volume": 4257587.0}, {"date": "2026-04-29", "close": 1.965, "volume": 3871790.0}, {"date": "2026-04-30", "close": 1.785, "volume": 11100940.0}, {"date": "2026-05-01", "close": 1.815, "volume": 4916239.0}, {"date": "2026-05-04", "close": 1.835, "volume": 4002431.0}, {"date": "2026-05-05", "close": 1.8, "volume": 2056142.0}, {"date": "2026-05-06", "close": 1.725, "volume": 7487878.0}, {"date": "2026-05-07", "close": 1.815, "volume": 7617117.0}, {"date": "2026-05-08", "close": 1.73, "volume": 5270220.0}, {"date": "2026-05-11", "close": 1.81, "volume": 10961907.0}, {"date": "2026-05-12", "close": 1.785, "volume": 4742563.0}, {"date": "2026-05-13", "close": 1.75, "volume": 6294522.0}, {"date": "2026-05-14", "close": 1.73, "volume": 4810072.0}, {"date": "2026-05-15", "close": 1.71, "volume": 2917353.0}, {"date": "2026-05-18", "close": 1.655, "volume": 5488470.0}, {"date": "2026-05-19", "close": 1.65, "volume": 5583290.0}, {"date": "2026-05-20", "close": 1.545, "volume": 6691105.0}, {"date": "2026-05-21", "close": 1.55, "volume": 4119767.0}, {"date": "2026-05-22", "close": 1.62, "volume": 4427041.0}, {"date": "2026-05-25", "close": 1.675, "volume": 2417027.0}, {"date": "2026-05-26", "close": 1.62, "volume": 3201624.0}, {"date": "2026-05-27", "close": 1.65, "volume": 4142291.0}, {"date": "2026-05-28", "close": 1.605, "volume": 3575500.0}, {"date": "2026-05-29", "close": 1.58, "volume": 4863338.0}, {"date": "2026-06-01", "close": 1.595, "volume": 3271962.0}, {"date": "2026-06-02", "close": 1.51, "volume": 5445922.0}, {"date": "2026-06-03", "close": 1.63, "volume": 8228906.0}, {"date": "2026-06-04", "close": 1.545, "volume": 5784831.0}, {"date": "2026-06-05", "close": 1.575, "volume": 4330648.0}, {"date": "2026-06-09", "close": 1.455, "volume": 8052798.0}, {"date": "2026-06-10", "close": 1.38, "volume": 7829546.0}, {"date": "2026-06-11", "close": 1.36, "volume": 5155873.0}, {"date": "2026-06-12", "close": 1.415, "volume": 3694139.0}, {"date": "2026-06-15", "close": 1.595, "volume": 8362308.0}, {"date": "2026-06-16", "close": 1.6, "volume": 4439606.0}, {"date": "2026-06-17", "close": 1.67, "volume": 4482507.0}, {"date": "2026-06-18", "close": 1.72, "volume": 23512094.0}, {"date": "2026-06-19", "close": 1.55, "volume": 20218251.0}, {"date": "2026-06-22", "close": 1.57, "volume": 4127366.0}, {"date": "2026-06-23", "close": 1.495, "volume": 4003799.0}, {"date": "2026-06-24", "close": 1.545, "volume": 6853453.0}, {"date": "2026-06-25", "close": 1.455, "volume": 5018176.0}, {"date": "2026-06-26", "close": 1.42, "volume": 3866121.0}, {"date": "2026-06-29", "close": 1.43, "volume": 4427868.0}, {"date": "2026-06-30", "close": 1.395, "volume": 4795180.0}, {"date": "2026-07-01", "close": 1.45, "volume": 4623819.0}, {"date": "2026-07-02", "close": 1.465, "volume": 6102259.0}, {"date": "2026-07-03", "close": 1.475, "volume": 4472003.0}, {"date": "2026-07-06", "close": 1.455, "volume": 2882583.0}, {"date": "2026-07-07", "close": 1.355, "volume": 7139088.0}, {"date": "2026-07-08", "close": 1.34, "volume": 5897802.0}, {"date": "2026-07-09", "close": 1.345, "volume": 5807554.0}, {"date": "2026-07-10", "close": 1.445, "volume": 6812690.0}, {"date": "2026-07-13", "close": 1.395, "volume": 4597604.0}, {"date": "2026-07-14", "close": 1.32, "volume": 7142474.0}, {"date": "2026-07-15", "close": 1.355, "volume": 3807196.0}, {"date": "2026-07-16", "close": 1.305, "volume": 3235800.0}, {"date": "2026-07-17", "close": 1.23, "volume": 4603031.0}, {"date": "2026-07-20", "close": 1.305, "volume": 6070682.0}, {"date": "2026-07-21", "close": 1.31, "volume": 4446089.0}, {"date": "2026-07-22", "close": 1.35, "volume": 4459296.0}, {"date": "2026-07-23", "close": 1.425, "volume": 5945590.0}, {"date": "2026-07-24", "close": 1.34, "volume": 3913538.0}, {"date": "2026-07-27", "close": 1.345, "volume": 3092822.0}, {"date": "2026-07-28", "close": 1.315, "volume": 4461120.0}, {"date": "2026-07-29", "close": 1.27, "volume": 5715639.0}, {"date": "2026-07-30", "close": 1.215, "volume": 6312841.0}, {"date": "2026-07-31", "close": 1.32, "volume": 11663195.0}, {"date": "2026-08-03", "close": 1.33, "volume": 3345557.0}, {"date": "2026-08-04", "close": 1.355, "volume": 5182121.0}, {"date": "2026-08-05", "close": 1.41, "volume": 8353822.0}, {"date": "2026-08-06", "close": 1.375, "volume": 3793244.0}, {"date": "2026-08-07", "close": 1.39, "volume": 4520350.0}, {"date": "2026-08-10", "close": 1.44, "volume": 4696804.0}, {"date": "2026-08-11", "close": 1.48, "volume": 5464997.0}, {"date": "2026-08-12", "close": 1.525, "volume": 4654750.0}, {"date": "2026-08-13", "close": 1.485, "volume": 5686364.0}, {"date": "2026-08-14", "close": 1.435, "volume": 7793331.0}, {"date": "2026-08-17", "close": 1.48, "volume": 2945147.0}, {"date": "2026-08-18", "close": 1.495, "volume": 3855873.0}, {"date": "2026-08-19", "close": 1.495, "volume": 7655171.0}, {"date": "2026-08-20", "close": 1.525, "volume": 4266259.0}, {"date": "2026-08-21", "close": 1.515, "volume": 4085857.0}, {"date": "2026-08-24", "close": 1.69, "volume": 7806104.0}, {"date": "2026-08-25", "close": 1.785, "volume": 6180595.0}, {"date": "2026-08-26", "close": 1.8, "volume": 7631948.0}, {"date": "2026-08-27", "close": 1.745, "volume": 5569761.0}, {"date": "2026-08-28", "close": 1.715, "volume": 3007103.0}, {"date": "2026-08-31", "close": 1.64, "volume": 5961968.0}, {"date": "2026-09-01", "close": 1.635, "volume": 3843002.0}, {"date": "2026-09-02", "close": 1.54, "volume": 5337291.0}, {"date": "2026-09-03", "close": 1.67, "volume": 3889050.0}, {"date": "2026-09-04", "close": 1.66, "volume": 4248511.0}, {"date": "2026-09-07", "close": 1.665, "volume": 2280366.0}, {"date": "2026-09-08", "close": 1.635, "volume": 2474716.0}, {"date": "2026-09-09", "close": 1.62, "volume": 3879168.0}, {"date": "2026-09-10", "close": 1.57, "volume": 4348543.0}, {"date": "2026-09-11", "close": 1.415, "volume": 6582741.0}, {"date": "2026-09-14", "close": 1.29, "volume": 12324941.0}, {"date": "2026-09-15", "close": 1.295, "volume": 8004745.0}, {"date": "2026-09-16", "close": 1.305, "volume": 5594346.0}, {"date": "2026-09-17", "close": 1.31, "volume": 5492609.0}, {"date": "2026-09-18", "close": 1.33, "volume": 16919213.0}], "refreshing": true}