{"ticker": "EYE", "overview": {"name": "Nova EYE Medical Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "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": "EYE", "has_prices": true, "as_of": "2026-09-18", "last": 0.135, "prev_close": 0.14, "change": -0.0050000000000000044, "change_pct": -0.03571428571428574, "session_volume": 49738.0, "vwap_5": 0.13472139898742122, "vwap_20": 0.13669233796143557, "vwap_60": 0.13281801606288532, "vwap_250": 0.14484261315359628, "high_52w": 0.195, "low_52w": 0.1, "avg_volume_20": 186404.7, "sessions": 400, "market_cap": {"value": 39882540.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-04", "source_url": "https://www.marketindex.com.au/asx/eye", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-05", "source_url": "https://www.marketindex.com.au/asx/eye", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-28", "source_url": "https://www.marketindex.com.au/asx/eye", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-27", "source_url": "https://www.marketindex.com.au/asx/eye", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-11", "source_url": "https://www.marketindex.com.au/asx/eye", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-28", "source_url": "https://www.marketindex.com.au/asx/eye", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-27", "source_url": "https://www.marketindex.com.au/asx/eye", "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": "2024-03-19", "source_url": "https://www.marketindex.com.au/asx/eye", "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": "2024-03-19", "source_url": "https://www.marketindex.com.au/asx/eye", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-18", "source_url": "https://www.marketindex.com.au/asx/eye", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-18", "source_url": "https://www.marketindex.com.au/asx/eye", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-18", "source_url": "https://www.marketindex.com.au/asx/eye", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-19", "source_url": "https://www.marketindex.com.au/asx/eye", "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": "2023-05-10", "source_url": "https://www.marketindex.com.au/asx/eye", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-10", "source_url": "https://www.marketindex.com.au/asx/eye", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-10", "source_url": "https://www.marketindex.com.au/asx/eye", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-10", "source_url": "https://www.marketindex.com.au/asx/eye", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-10", "source_url": "https://www.marketindex.com.au/asx/eye", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-14", "source_url": "https://www.marketindex.com.au/asx/eye", "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": "2021-07-28", "source_url": "https://www.marketindex.com.au/asx/eye", "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": "2021-04-29", "source_url": "https://www.marketindex.com.au/asx/eye", "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": "2020-12-14", "source_url": "https://www.marketindex.com.au/asx/eye", "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": "2020-09-18", "source_url": "https://www.marketindex.com.au/asx/eye", "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": "2020-09-10", "source_url": "https://www.marketindex.com.au/asx/eye", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-30", "source_url": "https://www.marketindex.com.au/asx/eye", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Security Holder Details", "title": "Appendix 3Z Coupe", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156012-2A1707280"}, {"date": "2026-10-29", "form": "Notice Of Meeting", "title": "EYE AGM 2026 Meeting Results", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155314-2A1707004"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "AGM 2026 Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155058-2A1706882"}, {"date": "2026-10-28", "form": "Chairman'S Address", "title": "AGM 2026 Chairmans Address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155050-2A1706881"}, {"date": "2026-10-27", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153703-2A1706358"}], "performance": {"ticker": "EYE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-03", "close": 1.65354146295, "volume": 4536.0}, {"date": "1990-08-06", "close": 2.23149995, "volume": null}, {"date": "1990-08-07", "close": 2.23149995, "volume": null}, {"date": "1990-08-08", "close": 2.23149995, "volume": null}, {"date": "1990-08-09", "close": 2.23149995, "volume": null}, {"date": "1990-08-10", "close": 2.23149995, "volume": null}, {"date": "1990-08-13", "close": 2.23149995, "volume": null}, {"date": "1990-08-14", "close": 2.23149995, "volume": null}, {"date": "1990-08-15", "close": 2.23149995, "volume": null}, {"date": "1990-08-16", "close": 2.23149995, "volume": null}, {"date": "1990-08-17", "close": 2.23149995, "volume": null}, {"date": "1990-08-20", "close": 2.23149995, "volume": null}, {"date": "1990-08-21", "close": 2.23149995, "volume": null}, {"date": "1990-08-22", "close": 2.23149995, "volume": null}, {"date": "1990-08-23", "close": 2.23149995, "volume": null}, {"date": "1990-08-24", "close": 2.23149995, "volume": null}, {"date": "1990-08-27", "close": 2.23149995, "volume": null}, {"date": "1990-08-28", "close": 2.23149995, "volume": null}, {"date": "1990-08-29", "close": 2.23149995, "volume": null}, {"date": "1990-08-30", "close": 2.23149995, "volume": null}, {"date": "1990-08-31", "close": 2.31495804813, "volume": 333.0}, {"date": "1990-09-03", "close": 3.12409993, "volume": null}, {"date": "1990-09-04", "close": 3.12409993, "volume": null}, {"date": "1990-09-05", "close": 2.31495804813, "volume": 121.0}, {"date": "1990-09-06", "close": 1.98424975554, "volume": 302.0}, {"date": "1990-09-07", "close": 2.67779994, "volume": null}, {"date": "1990-09-10", "close": 1.81867245925, "volume": 605.0}, {"date": "1990-09-11", "close": 1.98424975554, "volume": 756.0}, {"date": "1990-09-12", "close": 1.98424975554, "volume": 605.0}, {"date": "1990-09-13", "close": 2.67779994, "volume": null}, {"date": "1990-09-14", "close": 2.67779994, "volume": null}, {"date": "1990-09-17", "close": 2.67779994, "volume": null}, {"date": "1990-09-18", "close": 2.67779994, "volume": null}, {"date": "1990-09-19", "close": 2.67779994, "volume": null}, {"date": "1990-09-20", "close": 1.32283317036, "volume": 60.0}, {"date": "1990-09-21", "close": 1.78519996, "volume": null}, {"date": "1990-09-24", "close": 1.78519996, "volume": null}, {"date": "1990-09-25", "close": 1.78519996, "volume": null}, {"date": "1990-09-26", "close": 1.32283317036, "volume": 333.0}, {"date": "1990-09-27", "close": 1.78519996, "volume": null}, {"date": "1990-09-28", "close": 1.78519996, "volume": null}, {"date": "1990-10-01", "close": 1.78519996, "volume": null}, {"date": "1990-10-02", "close": 1.78519996, "volume": null}, {"date": "1990-10-03", "close": 1.78519996, "volume": null}, {"date": "1990-10-04", "close": 1.78519996, "volume": null}, {"date": "1990-10-05", "close": 1.78519996, "volume": null}, {"date": "1990-10-08", "close": 1.78519996, "volume": null}, {"date": "1990-10-09", "close": 1.78519996, "volume": null}, {"date": "1990-10-10", "close": 1.78519996, "volume": null}, {"date": "1990-10-11", "close": 1.78519996, "volume": null}, {"date": "1990-10-12", "close": 1.78519996, "volume": null}, {"date": "1990-10-15", "close": 1.78519996, "volume": null}, {"date": "1990-10-16", "close": 1.32283317036, "volume": 121.0}, {"date": "1990-10-17", "close": 1.78519996, "volume": null}, {"date": "1990-10-18", "close": 1.78519996, "volume": null}, {"date": "1990-10-19", "close": 1.78519996, "volume": null}, {"date": "1990-10-22", "close": 1.78519996, "volume": null}, {"date": "1990-10-23", "close": 1.78519996, "volume": null}, {"date": "1990-10-24", "close": 1.78519996, "volume": null}, {"date": "1990-10-25", "close": 1.78519996, "volume": null}, {"date": "1990-10-26", "close": 1.78519996, "volume": null}, {"date": "1990-10-29", "close": 1.78519996, "volume": null}, {"date": "1990-10-30", "close": 1.78519996, "volume": null}, {"date": "1990-10-31", "close": 1.78519996, "volume": null}, {"date": "1990-11-01", "close": 1.78519996, "volume": null}, {"date": "1990-11-02", "close": 1.78519996, "volume": null}, {"date": "1990-11-05", "close": 1.78519996, "volume": null}, {"date": "1990-11-06", "close": 1.78519996, "volume": null}, {"date": "1990-11-07", "close": 1.78519996, "volume": null}, {"date": "1990-11-08", "close": 1.78519996, "volume": null}, {"date": "1990-11-09", "close": 1.78519996, "volume": null}, {"date": "1990-11-12", "close": 1.78519996, "volume": null}, {"date": "1990-11-13", "close": 1.78519996, "volume": null}, {"date": "1990-11-14", "close": 1.78519996, "volume": null}, {"date": "1990-11-15", "close": 1.78519996, "volume": null}, {"date": "1990-11-16", "close": 1.78519996, "volume": null}, {"date": "1990-11-19", "close": 1.78519996, "volume": null}, {"date": "1990-11-20", "close": 1.78519996, "volume": null}, {"date": "1990-11-21", "close": 1.32283317036, "volume": 333.0}, {"date": "1990-11-22", "close": 1.32283317036, "volume": 60.0}, {"date": "1990-11-23", "close": 1.78519996, "volume": null}, {"date": "1990-11-26", "close": 1.78519996, "volume": null}, {"date": "1990-11-27", "close": 1.78519996, "volume": null}, {"date": "1990-11-28", "close": 1.32283317036, "volume": 1451.0}, {"date": "1990-11-29", "close": 1.78519996, "volume": null}, {"date": "1990-11-30", "close": 1.78519996, "volume": null}, {"date": "1990-12-03", "close": 1.78519996, "volume": null}, {"date": "1990-12-04", "close": 1.32283317036, "volume": 60.0}, {"date": "1990-12-05", "close": 1.78519996, "volume": null}, {"date": "1990-12-06", "close": 1.78519996, "volume": null}, {"date": "1990-12-07", "close": 1.78519996, "volume": null}, {"date": "1990-12-10", "close": 1.78519996, "volume": null}, {"date": "1990-12-11", "close": 1.78519996, "volume": null}, {"date": "1990-12-12", "close": 1.78519996, "volume": null}, {"date": "1990-12-13", "close": 1.78519996, "volume": null}, {"date": "1990-12-14", "close": 1.15770217406, "volume": 121.0}, {"date": "1990-12-17", "close": 1.15770217406, "volume": 197.0}, {"date": "1990-12-18", "close": 1.562049965, "volume": null}, {"date": "1990-12-19", "close": 1.562049965, "volume": null}, {"date": "1990-12-20", "close": 1.562049965, "volume": null}, {"date": "1990-12-21", "close": 1.562049965, "volume": null}, {"date": "1990-12-24", "close": 1.562049965, "volume": null}, {"date": "1990-12-25", "close": 1.562049965, "volume": null}, {"date": "1990-12-26", "close": 1.562049965, "volume": null}, {"date": "1990-12-27", "close": 1.562049965, "volume": null}, {"date": "1990-12-28", "close": 1.562049965, "volume": null}, {"date": "1990-12-31", "close": 1.562049965, "volume": null}, {"date": "1991-01-01", "close": 1.562049965, "volume": null}, {"date": "1991-01-02", "close": 1.562049965, "volume": null}, {"date": "1991-01-03", "close": 1.562049965, "volume": null}, {"date": "1991-01-04", "close": 1.562049965, "volume": null}, {"date": "1991-01-07", "close": 1.562049965, "volume": null}, {"date": "1991-01-08", "close": 1.562049965, "volume": null}, {"date": "1991-01-09", "close": 1.562049965, "volume": null}, {"date": "1991-01-10", "close": 1.562049965, "volume": null}, {"date": "1991-01-11", "close": 1.562049965, "volume": null}, {"date": "1991-01-14", "close": 1.15770217406, "volume": 786.0}, {"date": "1991-01-15", "close": 1.15770217406, "volume": 60.0}, {"date": "1991-01-16", "close": 1.562049965, "volume": null}, {"date": "1991-01-17", "close": 1.15770217406, "volume": 2419.0}, {"date": "1991-01-18", "close": 1.562049965, "volume": null}, {"date": "1991-01-21", "close": 1.562049965, "volume": null}, {"date": "1991-01-22", "close": 1.562049965, "volume": null}, {"date": "1991-01-23", "close": 1.562049965, "volume": null}, {"date": "1991-01-24", "close": 1.562049965, "volume": null}, {"date": "1991-01-25", "close": 1.562049965, "volume": null}, {"date": "1991-01-28", "close": 1.562049965, "volume": null}, {"date": "1991-01-29", "close": 1.562049965, "volume": null}, {"date": "1991-01-30", "close": 1.562049965, "volume": null}, {"date": "1991-01-31", "close": 1.562049965, "volume": null}, {"date": "1991-02-01", "close": 1.562049965, "volume": null}, {"date": "1991-02-04", "close": 1.562049965, "volume": null}, {"date": "1991-02-05", "close": 1.562049965, "volume": null}, {"date": "1991-02-06", "close": 1.562049965, "volume": null}, {"date": "1991-02-07", "close": 1.562049965, "volume": null}, {"date": "1991-02-08", "close": 1.562049965, "volume": null}, {"date": "1991-02-11", "close": 1.562049965, "volume": null}, {"date": "1991-02-12", "close": 1.562049965, "volume": null}, {"date": "1991-02-13", "close": 1.562049965, "volume": null}, {"date": "1991-02-14", "close": 1.562049965, "volume": null}, {"date": "1991-02-15", "close": 1.562049965, "volume": null}, {"date": "1991-02-18", "close": 1.562049965, "volume": null}, {"date": "1991-02-19", "close": 1.562049965, "volume": null}, {"date": "1991-02-20", "close": 1.562049965, "volume": null}, {"date": "1991-02-21", "close": 1.562049965, "volume": null}, {"date": "1991-02-22", "close": 1.562049965, "volume": null}, {"date": "1991-02-25", "close": 1.15770217406, "volume": 60.0}, {"date": "1991-02-26", "close": 1.562049965, "volume": null}, {"date": "1991-02-27", "close": 1.15770217406, "volume": 1935.0}, {"date": "1991-02-28", "close": 1.562049965, "volume": null}, {"date": "1991-03-01", "close": 1.562049965, "volume": null}, {"date": "1991-03-04", "close": 1.562049965, "volume": null}, {"date": "1991-03-05", "close": 1.562049965, "volume": null}, {"date": "1991-03-06", "close": 1.562049965, "volume": null}, {"date": "1991-03-07", "close": 1.562049965, "volume": null}, {"date": "1991-03-08", "close": 1.15770217406, "volume": 121.0}, {"date": "1991-03-11", "close": 1.15770217406, "volume": 106.0}, {"date": "1991-03-12", "close": 1.562049965, "volume": null}, {"date": "1991-03-13", "close": 1.562049965, "volume": null}, {"date": "1991-03-14", "close": 1.562049965, "volume": null}, {"date": "1991-03-15", "close": 1.562049965, "volume": null}, {"date": "1991-03-18", "close": 1.562049965, "volume": null}, {"date": "1991-03-19", "close": 1.562049965, "volume": null}, {"date": "1991-03-20", "close": 1.562049965, "volume": null}, {"date": "1991-03-21", "close": 1.562049965, "volume": null}, {"date": "1991-03-22", "close": 1.562049965, "volume": null}, {"date": "1991-03-25", "close": 1.562049965, "volume": null}, {"date": "1991-03-26", "close": 1.562049965, "volume": null}, {"date": "1991-03-27", "close": 1.562049965, "volume": null}, {"date": "1991-03-28", "close": 1.562049965, "volume": null}, {"date": "1991-03-29", "close": 1.562049965, "volume": null}, {"date": "1991-04-01", "close": 1.562049965, "volume": null}, {"date": "1991-04-02", "close": 1.15770217406, "volume": 121.0}, {"date": "1991-04-03", "close": 1.562049965, "volume": null}, {"date": "1991-04-04", "close": 1.562049965, "volume": null}, {"date": "1991-04-05", "close": 1.562049965, "volume": null}, {"date": "1991-04-08", "close": 1.562049965, "volume": null}, {"date": "1991-04-09", "close": 1.15770217406, "volume": 91.0}, {"date": "1991-04-10", "close": 1.15770217406, "volume": 60.0}, {"date": "1991-04-11", "close": 1.15770217406, "volume": 1512.0}, {"date": "1991-04-12", "close": 1.562049965, "volume": null}, {"date": "1991-04-15", "close": 1.562049965, "volume": null}, {"date": "1991-04-16", "close": 1.562049965, "volume": null}, {"date": "1991-04-17", "close": 1.562049965, "volume": null}, {"date": "1991-04-18", "close": 1.562049965, "volume": null}, {"date": "1991-04-19", "close": 1.562049965, "volume": null}, {"date": "1991-04-22", "close": 1.562049965, "volume": null}, {"date": "1991-04-23", "close": 1.562049965, "volume": null}, {"date": "1991-04-24", "close": 1.562049965, "volume": null}, {"date": "1991-04-25", "close": 1.562049965, "volume": null}, {"date": "1991-04-26", "close": 1.562049965, "volume": null}, {"date": "1991-04-29", "close": 1.562049965, "volume": null}, {"date": "1991-04-30", "close": 1.15770217406, "volume": 60.0}, {"date": "1991-05-01", "close": 1.15770217406, "volume": 242.0}, {"date": "1991-05-02", "close": 0.99212487777, "volume": 272.0}, {"date": "1991-05-03", "close": 1.33889997, "volume": null}, {"date": "1991-05-06", "close": 1.33889997, "volume": null}, {"date": "1991-05-07", "close": 1.33889997, "volume": null}, {"date": "1991-05-08", "close": 0.99212487777, "volume": 76.0}, {"date": "1991-05-09", "close": 0.99212487777, "volume": 544.0}, {"date": "1991-05-10", "close": 1.33889997, "volume": null}, {"date": "1991-05-13", "close": 0.99212487777, "volume": 302.0}, {"date": "1991-05-14", "close": 0.99212487777, "volume": 756.0}, {"date": "1991-05-15", "close": 1.33889997, "volume": null}, {"date": "1991-05-16", "close": 1.15770217406, "volume": 302.0}, {"date": "1991-05-17", "close": 1.562049965, "volume": null}, {"date": "1991-05-20", "close": 1.562049965, "volume": null}, {"date": "1991-05-21", "close": 1.562049965, "volume": null}, {"date": "1991-05-22", "close": 0.99212487777, "volume": 151.0}, {"date": "1991-05-23", "close": 1.33889997, "volume": null}, {"date": "1991-05-24", "close": 1.33889997, "volume": null}, {"date": "1991-05-27", "close": 1.33889997, "volume": null}, {"date": "1991-05-28", "close": 1.33889997, "volume": null}, {"date": "1991-05-29", "close": 1.33889997, "volume": null}, {"date": "1991-05-30", "close": 0.99212487777, "volume": 166.0}, {"date": "1991-05-31", "close": 1.33889997, "volume": null}, {"date": "1991-06-03", "close": 1.33889997, "volume": null}, {"date": "1991-06-04", "close": 1.33889997, "volume": null}, {"date": "1991-06-05", "close": 1.33889997, "volume": null}, {"date": "1991-06-06", "close": 1.33889997, "volume": null}, {"date": "1991-06-07", "close": 1.33889997, "volume": null}, {"date": "1991-06-10", "close": 1.33889997, "volume": null}, {"date": "1991-06-11", "close": 1.33889997, "volume": null}, {"date": "1991-06-12", "close": 1.33889997, "volume": null}, {"date": "1991-06-13", "close": 1.33889997, "volume": null}, {"date": "1991-06-14", "close": 1.33889997, "volume": null}, {"date": "1991-06-17", "close": 1.33889997, "volume": null}, {"date": "1991-06-18", "close": 1.33889997, "volume": null}, {"date": "1991-06-19", "close": 1.33889997, "volume": null}, {"date": "1991-06-20", "close": 0.99212487777, "volume": 212.0}, {"date": "1991-06-21", "close": 1.33889997, "volume": null}, {"date": "1991-06-24", "close": 0.99212487777, "volume": 60.0}, {"date": "1991-06-25", "close": 1.33889997, "volume": null}, {"date": "1991-06-26", "close": 0.99212487777, "volume": 60.0}, {"date": "1991-06-27", "close": 1.33889997, "volume": null}, {"date": "1991-06-28", "close": 1.33889997, "volume": null}, {"date": "1991-07-01", "close": 1.33889997, "volume": null}, {"date": "1991-07-02", "close": 1.33889997, "volume": null}, {"date": "1991-07-03", "close": 1.33889997, "volume": null}, {"date": "1991-07-04", "close": 1.33889997, "volume": null}, {"date": "1991-07-05", "close": 1.33889997, "volume": null}, {"date": "1991-07-08", "close": 1.33889997, "volume": null}, {"date": "1991-07-09", "close": 0.99212487777, "volume": 605.0}, {"date": "1991-07-10", "close": 1.33889997, "volume": null}, {"date": "1991-07-11", "close": 1.33889997, "volume": null}, {"date": "1991-07-12", "close": 1.33889997, "volume": null}, {"date": "1991-07-15", "close": 1.33889997, "volume": null}, {"date": "1991-07-16", "close": 1.33889997, "volume": null}, {"date": "1991-07-17", "close": 1.33889997, "volume": null}, {"date": "1991-07-18", "close": 1.33889997, "volume": null}, {"date": "1991-07-19", "close": 1.33889997, "volume": null}, {"date": "1991-07-22", "close": 1.33889997, "volume": null}, {"date": "1991-07-23", "close": 1.33889997, "volume": null}, {"date": "1991-07-24", "close": 1.33889997, "volume": null}, {"date": "1991-07-25", "close": 0.99212487777, "volume": 60.0}, {"date": "1991-07-26", "close": 1.15770217406, "volume": 605.0}, {"date": "1991-07-29", "close": 1.562049965, "volume": null}, {"date": "1991-07-30", "close": 1.32283317036, "volume": 3205.0}, {"date": "1991-07-31", "close": 1.78519996, "volume": null}, {"date": "1991-08-01", "close": 1.78519996, "volume": null}, {"date": "1991-08-02", "close": 1.78519996, "volume": null}, {"date": "1991-08-05", "close": 1.78519996, "volume": null}, {"date": "1991-08-06", "close": 1.78519996, "volume": null}, {"date": "1991-08-07", "close": 1.78519996, "volume": null}, {"date": "1991-08-08", "close": 0.99212487777, "volume": 302.0}, {"date": "1991-08-09", "close": 1.33889997, "volume": null}, {"date": "1991-08-12", "close": 1.32283317036, "volume": 181.0}, {"date": "1991-08-13", "close": 1.78519996, "volume": null}, {"date": "1991-08-14", "close": 1.78519996, "volume": null}, {"date": "1991-08-15", "close": 1.78519996, "volume": null}, {"date": "1991-08-16", "close": 1.78519996, "volume": null}, {"date": "1991-08-19", "close": 1.78519996, "volume": null}, {"date": "1991-08-20", "close": 1.78519996, "volume": null}, {"date": "1991-08-21", "close": 1.78519996, "volume": null}, {"date": "1991-08-22", "close": 1.78519996, "volume": null}, {"date": "1991-08-23", "close": 1.78519996, "volume": null}, {"date": "1991-08-26", "close": 1.78519996, "volume": null}, {"date": "1991-08-27", "close": 1.78519996, "volume": null}, {"date": "1991-08-28", "close": 1.78519996, "volume": null}, {"date": "1991-08-29", "close": 1.78519996, "volume": null}, {"date": "1991-08-30", "close": 1.78519996, "volume": null}, {"date": "1991-09-02", "close": 1.78519996, "volume": null}, {"date": "1991-09-03", "close": 1.32283317036, "volume": 181.0}, {"date": "1991-09-04", "close": 1.78519996, "volume": null}, {"date": "1991-09-05", "close": 1.78519996, "volume": null}, {"date": "1991-09-06", "close": 1.78519996, "volume": null}, {"date": "1991-09-09", "close": 1.48796416666, "volume": 121.0}, {"date": "1991-09-10", "close": 1.32283317036, "volume": 121.0}, {"date": "1991-09-11", "close": 1.78519996, "volume": null}, {"date": "1991-09-12", "close": 0.99212487777, "volume": 1935.0}, {"date": "1991-09-13", "close": 1.33889997, "volume": null}, {"date": "1991-09-16", "close": 1.33889997, "volume": null}, {"date": "1991-09-17", "close": 0.99212487777, "volume": 151.0}, {"date": "1991-09-18", "close": 1.33889997, "volume": null}, {"date": "1991-09-19", "close": 1.33889997, "volume": null}, {"date": "1991-09-20", "close": 1.33889997, "volume": null}, {"date": "1991-09-23", "close": 1.33889997, "volume": null}, {"date": "1991-09-24", "close": 1.33889997, "volume": null}, {"date": "1991-09-25", "close": 1.33889997, "volume": null}, {"date": "1991-09-26", "close": 1.33889997, "volume": null}, {"date": "1991-09-27", "close": 1.15770217406, "volume": 60.0}, {"date": "1991-09-30", "close": 1.562049965, "volume": null}, {"date": "1991-10-01", "close": 1.562049965, "volume": null}, {"date": "1991-10-02", "close": 1.562049965, "volume": null}, {"date": "1991-10-03", "close": 1.562049965, "volume": null}, {"date": "1991-10-04", "close": 1.562049965, "volume": null}, {"date": "1991-10-07", "close": 1.562049965, "volume": null}, {"date": "1991-10-08", "close": 1.562049965, "volume": null}, {"date": "1991-10-09", "close": 1.562049965, "volume": null}, {"date": "1991-10-10", "close": 1.562049965, "volume": null}, {"date": "1991-10-11", "close": 1.562049965, "volume": null}, {"date": "1991-10-14", "close": 1.562049965, "volume": null}, {"date": "1991-10-15", "close": 1.562049965, "volume": null}, {"date": "1991-10-16", "close": 1.15770217406, "volume": 302.0}, {"date": "1991-10-17", "close": 1.15770217406, "volume": 181.0}, {"date": "1991-10-18", "close": 1.562049965, "volume": null}, {"date": "1991-10-21", "close": 1.15770217406, "volume": 91.0}, {"date": "1991-10-22", "close": 1.562049965, "volume": null}, {"date": "1991-10-23", "close": 1.562049965, "volume": null}, {"date": "1991-10-24", "close": 1.562049965, "volume": null}, {"date": "1991-10-25", "close": 1.562049965, "volume": null}, {"date": "1991-10-28", "close": 1.562049965, "volume": null}, {"date": "1991-10-29", "close": 1.562049965, "volume": null}, {"date": "1991-10-30", "close": 1.562049965, "volume": null}, {"date": "1991-10-31", "close": 1.562049965, "volume": null}, {"date": "1991-11-01", "close": 1.562049965, "volume": null}, {"date": "1991-11-04", "close": 1.562049965, "volume": null}, {"date": "1991-11-05", "close": 1.562049965, "volume": null}, {"date": "1991-11-06", "close": 1.562049965, "volume": null}, {"date": "1991-11-07", "close": 1.32283317036, "volume": 151.0}, {"date": "1991-11-08", "close": 1.78519996, "volume": null}, {"date": "1991-11-11", "close": 1.78519996, "volume": null}, {"date": "1991-11-12", "close": 1.78519996, "volume": null}, {"date": "1991-11-13", "close": 1.78519996, "volume": null}, {"date": "1991-11-14", "close": 1.78519996, "volume": null}, {"date": "1991-11-15", "close": 1.32283317036, "volume": 60.0}, {"date": "1991-11-18", "close": 1.78519996, "volume": null}, {"date": "1991-11-19", "close": 1.78519996, "volume": null}, {"date": "1991-11-20", "close": 1.78519996, "volume": null}, {"date": "1991-11-21", "close": 1.78519996, "volume": null}, {"date": "1991-11-22", "close": 1.78519996, "volume": null}, {"date": "1991-11-25", "close": 1.78519996, "volume": null}, {"date": "1991-11-26", "close": 1.78519996, "volume": null}, {"date": "1991-11-27", "close": 1.78519996, "volume": null}, {"date": "1991-11-28", "close": 1.32283317036, "volume": 121.0}, {"date": "1991-11-29", "close": 1.78519996, "volume": null}, {"date": "1991-12-02", "close": 1.78519996, "volume": null}, {"date": "1991-12-03", "close": 1.78519996, "volume": null}, {"date": "1991-12-04", "close": 1.78519996, "volume": null}, {"date": "1991-12-05", "close": 1.78519996, "volume": null}, {"date": "1991-12-06", "close": 1.78519996, "volume": null}, {"date": "1991-12-09", "close": 1.78519996, "volume": null}, {"date": "1991-12-10", "close": 1.65354146295, "volume": 605.0}, {"date": "1991-12-11", "close": 2.23149995, "volume": null}, {"date": "1991-12-12", "close": 2.23149995, "volume": null}, {"date": "1991-12-13", "close": 2.23149995, "volume": null}, {"date": "1991-12-16", "close": 2.23149995, "volume": null}, {"date": "1991-12-17", "close": 2.23149995, "volume": null}, {"date": "1991-12-18", "close": 2.23149995, "volume": null}, {"date": "1991-12-19", "close": 2.23149995, "volume": null}, {"date": "1991-12-20", "close": 2.23149995, "volume": null}, {"date": "1991-12-23", "close": 2.23149995, "volume": null}, {"date": "1991-12-24", "close": 2.23149995, "volume": null}, {"date": "1991-12-25", "close": 2.23149995, "volume": null}, {"date": "1991-12-26", "close": 2.23149995, "volume": null}, {"date": "1991-12-27", "close": 2.23149995, "volume": null}, {"date": "1991-12-30", "close": 1.32283317036, "volume": 302.0}, {"date": "1991-12-31", "close": 1.78519996, "volume": null}, {"date": "1992-01-01", "close": 1.78519996, "volume": null}, {"date": "1992-01-02", "close": 1.78519996, "volume": null}, {"date": "1992-01-03", "close": 1.78519996, "volume": null}, {"date": "1992-01-06", "close": 1.78519996, "volume": null}, {"date": "1992-01-07", "close": 1.78519996, "volume": null}, {"date": "1992-01-08", "close": 1.78519996, "volume": null}, {"date": "1992-01-09", "close": 1.78519996, "volume": null}, {"date": "1992-01-10", "close": 1.78519996, "volume": null}, {"date": "1992-01-13", "close": 1.78519996, "volume": null}, {"date": "1992-01-14", "close": 1.78519996, "volume": null}, {"date": "1992-01-15", "close": 1.78519996, "volume": null}, {"date": "1992-01-16", "close": 1.32283317036, "volume": 2419.0}, {"date": "1992-01-17", "close": 1.78519996, "volume": null}, {"date": "1992-01-20", "close": 1.78519996, "volume": null}, {"date": "1992-01-21", "close": 1.78519996, "volume": null}, {"date": "1992-01-22", "close": 1.32283317036, "volume": 605.0}, {"date": "1992-01-23", "close": 1.78519996, "volume": null}, {"date": "1992-01-24", "close": 1.32283317036, "volume": 605.0}, {"date": "1992-01-27", "close": 1.78519996, "volume": null}, {"date": "1992-01-28", "close": 1.78519996, "volume": null}, {"date": "1992-01-29", "close": 1.15770217406, "volume": 151.0}, {"date": "1992-01-30", "close": 1.15770217406, "volume": 212.0}, {"date": "1992-01-31", "close": 1.562049965, "volume": null}, {"date": "1992-02-03", "close": 1.562049965, "volume": null}, {"date": "1992-02-04", "close": 1.562049965, "volume": null}, {"date": "1992-02-05", "close": 1.562049965, "volume": null}, {"date": "1992-02-06", "close": 1.562049965, "volume": null}, {"date": "1992-02-07", "close": 1.562049965, "volume": null}, {"date": "1992-02-10", "close": 1.15770217406, "volume": 2419.0}, {"date": "1992-02-11", "close": 1.562049965, "volume": null}, {"date": "1992-02-12", "close": 1.562049965, "volume": null}, {"date": "1992-02-13", "close": 1.562049965, "volume": null}, {"date": "1992-02-14", "close": 1.562049965, "volume": null}, {"date": "1992-02-17", "close": 0.99212487777, "volume": 181.0}, {"date": "1992-02-18", "close": 1.33889997, "volume": null}, {"date": "1992-02-19", "close": 1.33889997, "volume": null}, {"date": "1992-02-20", "close": 1.33889997, "volume": null}, {"date": "1992-02-21", "close": 1.33889997, "volume": null}, {"date": "1992-02-24", "close": 1.33889997, "volume": null}, {"date": "1992-02-25", "close": 1.33889997, "volume": null}, {"date": "1992-02-26", "close": 1.33889997, "volume": null}, {"date": "1992-02-27", "close": 1.33889997, "volume": null}, {"date": "1992-02-28", "close": 1.33889997, "volume": null}, {"date": "1992-03-02", "close": 1.33889997, "volume": null}, {"date": "1992-03-03", "close": 1.33889997, "volume": null}, {"date": "1992-03-04", "close": 1.33889997, "volume": null}, {"date": "1992-03-05", "close": 1.33889997, "volume": null}, {"date": "1992-03-06", "close": 1.33889997, "volume": null}, {"date": "1992-03-09", "close": 1.33889997, "volume": null}, {"date": "1992-03-10", "close": 1.33889997, "volume": null}, {"date": "1992-03-11", "close": 1.33889997, "volume": null}, {"date": "1992-03-12", "close": 1.33889997, "volume": null}, {"date": "1992-03-13", "close": 1.33889997, "volume": null}, {"date": "1992-03-16", "close": 1.33889997, "volume": null}, {"date": "1992-03-17", "close": 1.33889997, "volume": null}, {"date": "1992-03-18", "close": 1.33889997, "volume": null}, {"date": "1992-03-19", "close": 1.33889997, "volume": null}, {"date": "1992-03-20", "close": 1.33889997, "volume": null}, {"date": "1992-03-23", "close": 1.33889997, "volume": null}, {"date": "1992-03-24", "close": 1.33889997, "volume": null}, {"date": "1992-03-25", "close": 1.33889997, "volume": null}, {"date": "1992-03-26", "close": 1.33889997, "volume": null}, {"date": "1992-03-27", "close": 0.99212487777, "volume": 605.0}, {"date": "1992-03-30", "close": 1.33889997, "volume": null}, {"date": "1992-03-31", "close": 0.99212487777, "volume": 91.0}, {"date": "1992-04-01", "close": 1.33889997, "volume": null}, {"date": "1992-04-02", "close": 0.82699388147, "volume": 272.0}, {"date": "1992-04-03", "close": 1.115749975, "volume": null}, {"date": "1992-04-06", "close": 1.115749975, "volume": null}, {"date": "1992-04-07", "close": 1.115749975, "volume": null}, {"date": "1992-04-08", "close": 0.82699388147, "volume": 151.0}, {"date": "1992-04-09", "close": 1.115749975, "volume": null}, {"date": "1992-04-10", "close": 0.82699388147, "volume": 151.0}, {"date": "1992-04-13", "close": 1.115749975, "volume": null}, {"date": "1992-04-14", "close": 1.115749975, "volume": null}, {"date": "1992-04-15", "close": 0.82699388147, "volume": 60.0}, {"date": "1992-04-16", "close": 1.115749975, "volume": null}, {"date": "1992-04-17", "close": 1.115749975, "volume": null}, {"date": "1992-04-20", "close": 1.115749975, "volume": null}, {"date": "1992-04-21", "close": 0.82699388147, "volume": 91.0}, {"date": "1992-04-22", "close": 1.115749975, "volume": null}, {"date": "1992-04-23", "close": 1.115749975, "volume": null}, {"date": "1992-04-24", "close": 1.115749975, "volume": null}, {"date": "1992-04-27", "close": 0.82699388147, "volume": 60.0}, {"date": "1992-04-28", "close": 1.115749975, "volume": null}, {"date": "1992-04-29", "close": 1.115749975, "volume": null}, {"date": "1992-04-30", "close": 1.115749975, "volume": null}, {"date": "1992-05-01", "close": 1.115749975, "volume": null}, {"date": "1992-05-04", "close": 1.115749975, "volume": null}, {"date": "1992-05-05", "close": 1.115749975, "volume": null}, {"date": "1992-05-06", "close": 1.115749975, "volume": null}, {"date": "1992-05-07", "close": 0.99212487777, "volume": 605.0}, {"date": "1992-05-08", "close": 1.33889997, "volume": null}, {"date": "1992-05-11", "close": 1.33889997, "volume": null}, {"date": "1992-05-12", "close": 1.33889997, "volume": null}, {"date": "1992-05-13", "close": 1.33889997, "volume": null}, {"date": "1992-05-14", "close": 1.33889997, "volume": null}, {"date": "1992-05-15", "close": 0.82699388147, "volume": 907.0}, {"date": "1992-05-18", "close": 1.115749975, "volume": null}, {"date": "1992-05-19", "close": 1.115749975, "volume": null}, {"date": "1992-05-20", "close": 0.82699388147, "volume": 121.0}, {"date": "1992-05-21", "close": 1.115749975, "volume": null}, {"date": "1992-05-22", "close": 1.115749975, "volume": null}, {"date": "1992-05-25", "close": 0.99212487777, "volume": 786.0}, {"date": "1992-05-26", "close": 1.33889997, "volume": null}, {"date": "1992-05-27", "close": 1.33889997, "volume": null}, {"date": "1992-05-28", "close": 0.82699388147, "volume": 1149.0}, {"date": "1992-05-29", "close": 1.115749975, "volume": null}, {"date": "1992-06-01", "close": 1.115749975, "volume": null}, {"date": "1992-06-02", "close": 1.115749975, "volume": null}, {"date": "1992-06-03", "close": 1.115749975, "volume": null}, {"date": "1992-06-04", "close": 0.82699388147, "volume": 454.0}, {"date": "1992-06-05", "close": 1.115749975, "volume": null}, {"date": "1992-06-08", "close": 1.115749975, "volume": null}, {"date": "1992-06-09", "close": 1.115749975, "volume": null}, {"date": "1992-06-10", "close": 0.82699388147, "volume": 363.0}, {"date": "1992-06-11", "close": 1.115749975, "volume": null}, {"date": "1992-06-12", "close": 1.115749975, "volume": null}, {"date": "1992-06-15", "close": 1.115749975, "volume": null}, {"date": "1992-06-16", "close": 1.115749975, "volume": null}, {"date": "1992-06-17", "close": 1.115749975, "volume": null}, {"date": "1992-06-18", "close": 1.115749975, "volume": null}, {"date": "1992-06-19", "close": 1.115749975, "volume": null}, {"date": "1992-06-22", "close": 1.115749975, "volume": null}, {"date": "1992-06-23", "close": 0.82699388147, "volume": 91.0}, {"date": "1992-06-24", "close": 1.115749975, "volume": null}, {"date": "1992-06-25", "close": 1.115749975, "volume": null}, {"date": "1992-06-26", "close": 1.115749975, "volume": null}, {"date": "1992-06-29", "close": 0.66141658518, "volume": 5413.0}, {"date": "1992-06-30", "close": 0.89259998, "volume": null}, {"date": "1992-07-01", "close": 0.89259998, "volume": null}, {"date": "1992-07-02", "close": 0.66141658518, "volume": 60.0}, {"date": "1992-07-03", "close": 0.89259998, "volume": null}, {"date": "1992-07-06", "close": 0.89259998, "volume": null}, {"date": "1992-07-07", "close": 0.89259998, "volume": null}, {"date": "1992-07-08", "close": 0.89259998, "volume": null}, {"date": "1992-07-09", "close": 0.89259998, "volume": null}, {"date": "1992-07-10", "close": 0.89259998, "volume": null}, {"date": "1992-07-13", "close": 0.89259998, "volume": null}, {"date": "1992-07-14", "close": 0.89259998, "volume": null}, {"date": "1992-07-15", "close": 0.89259998, "volume": null}, {"date": "1992-07-16", "close": 0.89259998, "volume": null}, {"date": "1992-07-17", "close": 0.89259998, "volume": null}, {"date": "1992-07-20", "close": 0.89259998, "volume": null}, {"date": "1992-07-21", "close": 0.89259998, "volume": null}, {"date": "1992-07-22", "close": 0.89259998, "volume": null}, {"date": "1992-07-23", "close": 0.89259998, "volume": null}, {"date": "1992-07-24", "close": 0.89259998, "volume": null}, {"date": "1992-07-27", "close": 0.89259998, "volume": null}, {"date": "1992-07-28", "close": 0.89259998, "volume": null}, {"date": "1992-07-29", "close": 0.89259998, "volume": null}, {"date": "1992-07-30", "close": 0.89259998, "volume": null}, {"date": "1992-07-31", "close": 0.89259998, "volume": null}, {"date": "1992-08-03", "close": 0.89259998, "volume": null}, {"date": "1992-08-04", "close": 0.89259998, "volume": null}, {"date": "1992-08-05", "close": 0.89259998, "volume": null}, {"date": "1992-08-06", "close": 0.89259998, "volume": null}, {"date": "1992-08-07", "close": 0.66141658518, "volume": 60.0}, {"date": "1992-08-10", "close": 0.66141658518, "volume": 121.0}, {"date": "1992-08-11", "close": 0.89259998, "volume": null}, {"date": "1992-08-12", "close": 0.89259998, "volume": null}, {"date": "1992-08-13", "close": 0.89259998, "volume": null}, {"date": "1992-08-14", "close": 0.89259998, "volume": null}, {"date": "1992-08-17", "close": 0.66141658518, "volume": 605.0}, {"date": "1992-08-18", "close": 0.89259998, "volume": null}, {"date": "1992-08-19", "close": 0.89259998, "volume": null}, {"date": "1992-08-20", "close": 0.89259998, "volume": null}, {"date": "1992-08-21", "close": 0.89259998, "volume": null}, {"date": "1992-08-24", "close": 0.89259998, "volume": null}, {"date": "1992-08-25", "close": 0.89259998, "volume": null}, {"date": "1992-08-26", "close": 0.89259998, "volume": null}, {"date": "1992-08-27", "close": 0.66141658518, "volume": 60.0}, {"date": "1992-08-28", "close": 0.89259998, "volume": null}, {"date": "1992-08-31", "close": 0.89259998, "volume": null}, {"date": "1992-09-01", "close": 0.89259998, "volume": null}, {"date": "1992-09-02", "close": 0.89259998, "volume": null}, {"date": "1992-09-03", "close": 0.89259998, "volume": null}, {"date": "1992-09-04", "close": 0.89259998, "volume": null}, {"date": "1992-09-07", "close": 0.82699388147, "volume": 181.0}, {"date": "1992-09-08", "close": 1.115749975, "volume": null}, {"date": "1992-09-09", "close": 1.115749975, "volume": null}, {"date": "1992-09-10", "close": 1.115749975, "volume": null}, {"date": "1992-09-11", "close": 1.115749975, "volume": null}, {"date": "1992-09-14", "close": 1.115749975, "volume": null}, {"date": "1992-09-15", "close": 1.115749975, "volume": null}, {"date": "1992-09-16", "close": 1.115749975, "volume": null}, {"date": "1992-09-17", "close": 1.115749975, "volume": null}, {"date": "1992-09-18", "close": 1.115749975, "volume": null}, {"date": "1992-09-21", "close": 1.115749975, "volume": null}, {"date": "1992-09-22", "close": 1.115749975, "volume": null}, {"date": "1992-09-23", "close": 1.115749975, "volume": null}, {"date": "1992-09-24", "close": 1.115749975, "volume": null}, {"date": "1992-09-25", "close": 1.115749975, "volume": null}, {"date": "1992-09-28", "close": 1.115749975, "volume": null}, {"date": "1992-09-29", "close": 1.115749975, "volume": null}, {"date": "1992-09-30", "close": 1.115749975, "volume": null}, {"date": "1992-10-01", "close": 1.115749975, "volume": null}, {"date": "1992-10-02", "close": 0.82699388147, "volume": 60.0}, {"date": "1992-10-05", "close": 1.115749975, "volume": null}, {"date": "1992-10-06", "close": 1.115749975, "volume": null}, {"date": "1992-10-07", "close": 1.115749975, "volume": null}, {"date": "1992-10-08", "close": 1.115749975, "volume": null}, {"date": "1992-10-09", "close": 0.82699388147, "volume": 91.0}, {"date": "1992-10-12", "close": 1.115749975, "volume": null}, {"date": "1992-10-13", "close": 1.115749975, "volume": null}, {"date": "1992-10-14", "close": 1.115749975, "volume": null}, {"date": "1992-10-15", "close": 0.82699388147, "volume": 60.0}, {"date": "1992-10-16", "close": 1.115749975, "volume": null}, {"date": "1992-10-19", "close": 1.115749975, "volume": null}, {"date": "1992-10-20", "close": 1.115749975, "volume": null}, {"date": "1992-10-21", "close": 1.115749975, "volume": null}, {"date": "1992-10-22", "close": 1.115749975, "volume": null}, {"date": "1992-10-23", "close": 1.115749975, "volume": null}, {"date": "1992-10-26", "close": 1.115749975, "volume": null}, {"date": "1992-10-27", "close": 1.115749975, "volume": null}, {"date": "1992-10-28", "close": 1.115749975, "volume": null}, {"date": "1992-10-29", "close": 1.115749975, "volume": null}, {"date": "1992-10-30", "close": 0.82699388147, "volume": 605.0}, {"date": "1992-11-02", "close": 1.115749975, "volume": null}, {"date": "1992-11-03", "close": 1.115749975, "volume": null}, {"date": "1992-11-04", "close": 1.115749975, "volume": null}, {"date": "1992-11-05", "close": 1.115749975, "volume": null}, {"date": "1992-11-06", "close": 1.115749975, "volume": null}, {"date": "1992-11-09", "close": 1.115749975, "volume": null}, {"date": "1992-11-10", "close": 1.115749975, "volume": null}, {"date": "1992-11-11", "close": 1.115749975, "volume": null}, {"date": "1992-11-12", "close": 1.115749975, "volume": null}, {"date": "1992-11-13", "close": 1.115749975, "volume": null}, {"date": "1992-11-16", "close": 1.115749975, "volume": null}, {"date": "1992-11-17", "close": 1.115749975, "volume": null}, {"date": "1992-11-18", "close": 1.115749975, "volume": null}, {"date": "1992-11-19", "close": 1.115749975, "volume": null}, {"date": "1992-11-20", "close": 1.115749975, "volume": null}, {"date": "1992-11-23", "close": 1.115749975, "volume": null}, {"date": "1992-11-24", "close": 1.115749975, "volume": null}, {"date": "1992-11-25", "close": 1.115749975, "volume": null}, {"date": "1992-11-26", "close": 1.115749975, "volume": null}, {"date": "1992-11-27", "close": 1.115749975, "volume": null}, {"date": "1992-11-30", "close": 1.115749975, "volume": null}, {"date": "1992-12-01", "close": 1.115749975, "volume": null}, {"date": "1992-12-02", "close": 1.115749975, "volume": null}, {"date": "1992-12-03", "close": 1.115749975, "volume": null}, {"date": "1992-12-04", "close": 1.115749975, "volume": null}, {"date": "1992-12-07", "close": 1.115749975, "volume": null}, {"date": "1992-12-08", "close": 1.115749975, "volume": null}, {"date": "1992-12-09", "close": 1.115749975, "volume": null}, {"date": "1992-12-10", "close": 1.115749975, "volume": null}, {"date": "1992-12-11", "close": 1.115749975, "volume": null}, {"date": "1992-12-14", "close": 1.115749975, "volume": null}, {"date": "1992-12-15", "close": 1.115749975, "volume": null}, {"date": "1992-12-16", "close": 1.115749975, "volume": null}, {"date": "1992-12-17", "close": 1.115749975, "volume": null}, {"date": "1992-12-18", "close": 1.115749975, "volume": null}, {"date": "1992-12-21", "close": 1.115749975, "volume": null}, {"date": "1992-12-22", "close": 0.99212487777, "volume": 9858.0}, {"date": "1992-12-23", "close": 1.33889997, "volume": null}, {"date": "1992-12-24", "close": 1.33889997, "volume": null}, {"date": "1992-12-25", "close": 1.33889997, "volume": null}, {"date": "1992-12-28", "close": 1.33889997, "volume": null}, {"date": "1992-12-29", "close": 1.33889997, "volume": null}, {"date": "1992-12-30", "close": 1.33889997, "volume": null}, {"date": "1992-12-31", "close": 1.33889997, "volume": null}, {"date": "1993-01-01", "close": 1.33889997, "volume": null}, {"date": "1993-01-04", "close": 1.33889997, "volume": null}, {"date": "1993-01-05", "close": 1.33889997, "volume": null}, {"date": "1993-01-06", "close": 1.33889997, "volume": null}, {"date": "1993-01-07", "close": 1.33889997, "volume": null}, {"date": "1993-01-08", "close": 1.33889997, "volume": null}, {"date": "1993-01-11", "close": 1.33889997, "volume": null}, {"date": "1993-01-12", "close": 1.33889997, "volume": null}, {"date": "1993-01-13", "close": 1.33889997, "volume": null}, {"date": "1993-01-14", "close": 1.33889997, "volume": null}, {"date": "1993-01-15", "close": 1.33889997, "volume": null}, {"date": "1993-01-18", "close": 0.99212487777, "volume": 121.0}, {"date": "1993-01-19", "close": 1.33889997, "volume": null}, {"date": "1993-01-20", "close": 1.33889997, "volume": null}, {"date": "1993-01-21", "close": 1.33889997, "volume": null}, {"date": "1993-01-22", "close": 1.33889997, "volume": null}, {"date": "1993-01-25", "close": 0.82699388147, "volume": 3689.0}, {"date": "1993-01-26", "close": 1.115749975, "volume": null}, {"date": "1993-01-27", "close": 1.115749975, "volume": null}, {"date": "1993-01-28", "close": 1.115749975, "volume": null}, {"date": "1993-01-29", "close": 1.115749975, "volume": null}, {"date": "1993-02-01", "close": 1.115749975, "volume": null}, {"date": "1993-02-02", "close": 1.115749975, "volume": null}, {"date": "1993-02-03", "close": 1.115749975, "volume": null}, {"date": "1993-02-04", "close": 1.115749975, "volume": null}, {"date": "1993-02-05", "close": 1.115749975, "volume": null}, {"date": "1993-02-08", "close": 1.115749975, "volume": null}, {"date": "1993-02-09", "close": 1.115749975, "volume": null}, {"date": "1993-02-10", "close": 1.115749975, "volume": null}, {"date": "1993-02-11", "close": 1.115749975, "volume": null}, {"date": "1993-02-12", "close": 1.115749975, "volume": null}, {"date": "1993-02-15", "close": 1.115749975, "volume": null}, {"date": "1993-02-16", "close": 1.115749975, "volume": null}, {"date": "1993-02-17", "close": 1.115749975, "volume": null}, {"date": "1993-02-18", "close": 1.115749975, "volume": null}, {"date": "1993-02-19", "close": 1.115749975, "volume": null}, {"date": "1993-02-22", "close": 0.99212487777, "volume": 3024.0}, {"date": "1993-02-23", "close": 1.33889997, "volume": null}, {"date": "1993-02-24", "close": 0.99212487777, "volume": 3689.0}, {"date": "1993-02-25", "close": 1.33889997, "volume": null}, {"date": "1993-02-26", "close": 1.33889997, "volume": null}, {"date": "1993-03-01", "close": 1.33889997, "volume": null}, {"date": "1993-03-02", "close": 1.33889997, "volume": null}, {"date": "1993-03-03", "close": 1.33889997, "volume": null}, {"date": "1993-03-04", "close": 1.33889997, "volume": null}, {"date": "1993-03-05", "close": 1.33889997, "volume": null}, {"date": "1993-03-08", "close": 1.33889997, "volume": null}, {"date": "1993-03-09", "close": 0.99212487777, "volume": 212.0}, {"date": "1993-03-10", "close": 1.33889997, "volume": null}, {"date": "1993-03-11", "close": 0.99212487777, "volume": 212.0}, {"date": "1993-03-12", "close": 1.33889997, "volume": null}, {"date": "1993-03-15", "close": 1.33889997, "volume": null}, {"date": "1993-03-16", "close": 1.33889997, "volume": null}, {"date": "1993-03-17", "close": 0.99212487777, "volume": 242.0}, {"date": "1993-03-18", "close": 1.33889997, "volume": null}, {"date": "1993-03-19", "close": 0.99212487777, "volume": 242.0}, {"date": "1993-03-22", "close": 0.99212487777, "volume": 575.0}, {"date": "1993-03-23", "close": 0.82699388147, "volume": 605.0}, {"date": "1993-03-24", "close": 0.66141658518, "volume": 4191.0}, {"date": "1993-03-25", "close": 0.89259998, "volume": null}, {"date": "1993-03-26", "close": 0.89259998, "volume": null}, {"date": "1993-03-29", "close": 0.89259998, "volume": null}, {"date": "1993-03-30", "close": 0.89259998, "volume": null}, {"date": "1993-03-31", "close": 0.89259998, "volume": null}, {"date": "1993-04-01", "close": 0.89259998, "volume": null}, {"date": "1993-04-02", "close": 0.89259998, "volume": null}, {"date": "1993-04-05", "close": 0.89259998, "volume": null}, {"date": "1993-04-06", "close": 0.89259998, "volume": null}, {"date": "1993-04-07", "close": 0.89259998, "volume": null}, {"date": "1993-04-08", "close": 0.89259998, "volume": null}, {"date": "1993-04-09", "close": 0.89259998, "volume": null}, {"date": "1993-04-12", "close": 0.89259998, "volume": null}, {"date": "1993-04-13", "close": 0.89259998, "volume": null}, {"date": "1993-04-14", "close": 0.66141658518, "volume": 121.0}, {"date": "1993-04-15", "close": 0.89259998, "volume": null}, {"date": "1993-04-16", "close": 0.89259998, "volume": null}, {"date": "1993-04-19", "close": 0.89259998, "volume": null}, {"date": "1993-04-20", "close": 0.89259998, "volume": null}, {"date": "1993-04-21", "close": 0.89259998, "volume": null}, {"date": "1993-04-22", "close": 0.99212487777, "volume": 393.0}, {"date": "1993-04-23", "close": 1.33889997, "volume": null}, {"date": "1993-04-26", "close": 0.82699388147, "volume": 151.0}, {"date": "1993-04-27", "close": 1.115749975, "volume": null}, {"date": "1993-04-28", "close": 0.82699388147, "volume": 60.0}, {"date": "1993-04-29", "close": 0.82699388147, "volume": 151.0}, {"date": "1993-04-30", "close": 1.115749975, "volume": null}, {"date": "1993-05-03", "close": 1.115749975, "volume": null}, {"date": "1993-05-04", "close": 1.115749975, "volume": null}, {"date": "1993-05-05", "close": 0.82699388147, "volume": 756.0}, {"date": "1993-05-06", "close": 0.82699388147, "volume": 484.0}, {"date": "1993-05-07", "close": 1.115749975, "volume": null}, {"date": "1993-05-10", "close": 0.66141658518, "volume": 181.0}, {"date": "1993-05-11", "close": 0.89259998, "volume": null}, {"date": "1993-05-12", "close": 0.82699388147, "volume": 8920.0}, {"date": "1993-05-13", "close": 1.115749975, "volume": null}, {"date": "1993-05-14", "close": 1.115749975, "volume": null}, {"date": "1993-05-17", "close": 1.115749975, "volume": null}, {"date": "1993-05-18", "close": 1.115749975, "volume": null}, {"date": "1993-05-19", "close": 1.115749975, "volume": null}, {"date": "1993-05-20", "close": 1.115749975, "volume": null}, {"date": "1993-05-21", "close": 1.115749975, "volume": null}, {"date": "1993-05-24", "close": 1.115749975, "volume": null}, {"date": "1993-05-25", "close": 1.115749975, "volume": null}, {"date": "1993-05-26", "close": 1.115749975, "volume": null}, {"date": "1993-05-27", "close": 1.115749975, "volume": null}, {"date": "1993-05-28", "close": 0.82699388147, "volume": 60.0}, {"date": "1993-05-31", "close": 0.82699388147, "volume": 151.0}, {"date": "1993-06-01", "close": 0.82699388147, "volume": 423.0}, {"date": "1993-06-02", "close": 1.115749975, "volume": null}, {"date": "1993-06-03", "close": 1.115749975, "volume": null}, {"date": "1993-06-04", "close": 1.115749975, "volume": null}, {"date": "1993-06-07", "close": 1.115749975, "volume": null}, {"date": "1993-06-08", "close": 1.115749975, "volume": null}, {"date": "1993-06-09", "close": 0.82699388147, "volume": 151.0}, {"date": "1993-06-10", "close": 1.115749975, "volume": null}, {"date": "1993-06-11", "close": 1.115749975, "volume": null}, {"date": "1993-06-14", "close": 1.115749975, "volume": null}, {"date": "1993-06-15", "close": 1.115749975, "volume": null}, {"date": "1993-06-16", "close": 0.82699388147, "volume": 242.0}, {"date": "1993-06-17", "close": 0.82699388147, "volume": 454.0}, {"date": "1993-06-18", "close": 1.115749975, "volume": null}, {"date": "1993-06-21", "close": 1.115749975, "volume": null}, {"date": "1993-06-22", "close": 0.82699388147, "volume": 665.0}, {"date": "1993-06-23", "close": 1.115749975, "volume": null}, {"date": "1993-06-24", "close": 1.115749975, "volume": null}, {"date": "1993-06-25", "close": 0.82699388147, "volume": 423.0}, {"date": "1993-06-28", "close": 0.82699388147, "volume": 121.0}, {"date": "1993-06-29", "close": 0.99212487777, "volume": 151.0}, {"date": "1993-06-30", "close": 0.82699388147, "volume": 181.0}, {"date": "1993-07-01", "close": 0.82699388147, "volume": 151.0}, {"date": "1993-07-02", "close": 1.115749975, "volume": null}, {"date": "1993-07-05", "close": 1.115749975, "volume": null}, {"date": "1993-07-06", "close": 1.115749975, "volume": null}, {"date": "1993-07-07", "close": 0.82699388147, "volume": 242.0}, {"date": "1993-07-08", "close": 1.115749975, "volume": null}, {"date": "1993-07-09", "close": 1.115749975, "volume": null}, {"date": "1993-07-12", "close": 1.115749975, "volume": null}, {"date": "1993-07-13", "close": 1.115749975, "volume": null}, {"date": "1993-07-14", "close": 1.115749975, "volume": null}, {"date": "1993-07-15", "close": 1.115749975, "volume": null}, {"date": "1993-07-16", "close": 1.115749975, "volume": null}, {"date": "1993-07-19", "close": 0.82699388147, "volume": 60.0}, {"date": "1993-07-20", "close": 1.115749975, "volume": null}, {"date": "1993-07-21", "close": 0.82699388147, "volume": 91.0}, {"date": "1993-07-22", "close": 1.115749975, "volume": null}, {"date": "1993-07-23", "close": 0.82699388147, "volume": 60.0}, {"date": "1993-07-26", "close": 1.115749975, "volume": null}, {"date": "1993-07-27", "close": 1.115749975, "volume": null}, {"date": "1993-07-28", "close": 1.115749975, "volume": null}, {"date": "1993-07-29", "close": 1.115749975, "volume": null}, {"date": "1993-07-30", "close": 1.115749975, "volume": null}, {"date": "1993-08-02", "close": 1.115749975, "volume": null}, {"date": "1993-08-03", "close": 1.115749975, "volume": null}, {"date": "1993-08-04", "close": 1.115749975, "volume": null}, {"date": "1993-08-05", "close": 1.115749975, "volume": null}, {"date": "1993-08-06", "close": 1.115749975, "volume": null}, {"date": "1993-08-09", "close": 1.115749975, "volume": null}, {"date": "1993-08-10", "close": 0.82699388147, "volume": 302.0}, {"date": "1993-08-11", "close": 1.115749975, "volume": null}, {"date": "1993-08-12", "close": 1.115749975, "volume": null}, {"date": "1993-08-13", "close": 1.115749975, "volume": null}, {"date": "1993-08-16", "close": 1.115749975, "volume": null}, {"date": "1993-08-17", "close": 1.115749975, "volume": null}, {"date": "1993-08-18", "close": 1.115749975, "volume": null}, {"date": "1993-08-19", "close": 1.115749975, "volume": null}, {"date": "1993-08-20", "close": 0.82699388147, "volume": 3689.0}, {"date": "1993-08-23", "close": 1.115749975, "volume": null}, {"date": "1993-08-24", "close": 1.115749975, "volume": null}, {"date": "1993-08-25", "close": 1.115749975, "volume": null}, {"date": "1993-08-26", "close": 1.15770217406, "volume": 242.0}, {"date": "1993-08-27", "close": 1.65354146295, "volume": 1210.0}, {"date": "1993-08-30", "close": 1.32283317036, "volume": 60.0}, {"date": "1993-08-31", "close": 1.32283317036, "volume": 42938.0}, {"date": "1993-09-01", "close": 1.78519996, "volume": null}, {"date": "1993-09-02", "close": 1.78519996, "volume": null}, {"date": "1993-09-03", "close": 1.32283317036, "volume": 229810.0}, {"date": "1993-09-06", "close": 1.78519996, "volume": null}, {"date": "1993-09-07", "close": 1.78519996, "volume": null}, {"date": "1993-09-08", "close": 1.32283317036, "volume": 8104.0}, {"date": "1993-09-09", "close": 1.78519996, "volume": null}, {"date": "1993-09-10", "close": 1.78519996, "volume": null}, {"date": "1993-09-13", "close": 1.78519996, "volume": null}, {"date": "1993-09-14", "close": 1.78519996, "volume": null}, {"date": "1993-09-15", "close": 1.78519996, "volume": null}, {"date": "1993-09-16", "close": 1.78519996, "volume": null}, {"date": "1993-09-17", "close": 1.78519996, "volume": null}, {"date": "1993-09-20", "close": 1.78519996, "volume": null}, {"date": "1993-09-21", "close": 1.78519996, "volume": null}, {"date": "1993-09-22", "close": 1.32283317036, "volume": 3762.0}, {"date": "1993-09-23", "close": 1.78519996, "volume": null}, {"date": "1993-09-24", "close": 1.78519996, "volume": null}, {"date": "1993-09-27", "close": 1.78519996, "volume": null}, {"date": "1993-09-28", "close": 1.78519996, "volume": null}, {"date": "1993-09-29", "close": 1.78519996, "volume": null}, {"date": "1993-09-30", "close": 1.48796416666, "volume": 106.0}, {"date": "1993-10-01", "close": 2.008349955, "volume": null}, {"date": "1993-10-04", "close": 2.008349955, "volume": null}, {"date": "1993-10-05", "close": 1.48796416666, "volume": 1300.0}, {"date": "1993-10-06", "close": 2.008349955, "volume": null}, {"date": "1993-10-07", "close": 1.48796416666, "volume": 60.0}, {"date": "1993-10-08", "close": 2.008349955, "volume": null}, {"date": "1993-10-11", "close": 2.008349955, "volume": null}, {"date": "1993-10-12", "close": 2.008349955, "volume": null}, {"date": "1993-10-13", "close": 1.48796416666, "volume": 151.0}, {"date": "1993-10-14", "close": 2.008349955, "volume": null}, {"date": "1993-10-15", "close": 2.008349955, "volume": null}, {"date": "1993-10-18", "close": 2.008349955, "volume": null}, {"date": "1993-10-19", "close": 1.48796416666, "volume": 60.0}, {"date": "1993-10-20", "close": 1.48796416666, "volume": 60.0}, {"date": "1993-10-21", "close": 2.008349955, "volume": null}, {"date": "1993-10-22", "close": 2.008349955, "volume": null}, {"date": "1993-10-25", "close": 2.008349955, "volume": null}, {"date": "1993-10-26", "close": 2.008349955, "volume": null}, {"date": "1993-10-27", "close": 2.008349955, "volume": null}, {"date": "1993-10-28", "close": 1.32283317036, "volume": 242.0}, {"date": "1993-10-29", "close": 1.32283317036, "volume": 30.0}, {"date": "1993-11-01", "close": 1.32283317036, "volume": 121.0}, {"date": "1993-11-02", "close": 1.32283317036, "volume": 1875.0}, {"date": "1993-11-03", "close": 1.32283317036, "volume": 333.0}, {"date": "1993-11-04", "close": 1.32283317036, "volume": 484.0}, {"date": "1993-11-05", "close": 1.32283317036, "volume": 6017.0}, {"date": "1993-11-08", "close": 1.32283317036, "volume": 151.0}, {"date": "1993-11-09", "close": 1.78519996, "volume": null}, {"date": "1993-11-10", "close": 1.32283317036, "volume": 726.0}, {"date": "1993-11-11", "close": 1.32283317036, "volume": 181.0}, {"date": "1993-11-12", "close": 1.32283317036, "volume": 1633.0}, {"date": "1993-11-15", "close": 1.78519996, "volume": null}, {"date": "1993-11-16", "close": 1.78519996, "volume": null}, {"date": "1993-11-17", "close": 1.78519996, "volume": null}, {"date": "1993-11-18", "close": 1.78519996, "volume": null}, {"date": "1993-11-19", "close": 1.78519996, "volume": null}, {"date": "1993-11-22", "close": 1.78519996, "volume": null}, {"date": "1993-11-23", "close": 1.48796416666, "volume": 907.0}, {"date": "1993-11-24", "close": 2.008349955, "volume": null}, {"date": "1993-11-25", "close": 1.48796416666, "volume": 786.0}, {"date": "1993-11-26", "close": 1.65354146295, "volume": 605.0}, {"date": "1993-11-29", "close": 1.65354146295, "volume": 302.0}, {"date": "1993-11-30", "close": 1.48796416666, "volume": 2238.0}, {"date": "1993-12-01", "close": 1.32283317036, "volume": 302.0}, {"date": "1993-12-02", "close": 1.32283317036, "volume": 302.0}, {"date": "1993-12-03", "close": 1.78519996, "volume": null}, {"date": "1993-12-06", "close": 1.78519996, "volume": null}, {"date": "1993-12-07", "close": 1.78519996, "volume": null}, {"date": "1993-12-08", "close": 1.78519996, "volume": null}, {"date": "1993-12-09", "close": 1.78519996, "volume": null}, {"date": "1993-12-10", "close": 1.78519996, "volume": null}, {"date": "1993-12-13", "close": 1.48796416666, "volume": 726.0}, {"date": "1993-12-14", "close": 1.48796416666, "volume": 1210.0}, {"date": "1993-12-15", "close": 2.008349955, "volume": null}, {"date": "1993-12-16", "close": 2.008349955, "volume": null}, {"date": "1993-12-17", "close": 2.008349955, "volume": null}, {"date": "1993-12-20", "close": 1.48796416666, "volume": 60.0}, {"date": "1993-12-21", "close": 2.008349955, "volume": null}, {"date": "1993-12-22", "close": 2.008349955, "volume": null}, {"date": "1993-12-23", "close": 2.008349955, "volume": null}, {"date": "1993-12-24", "close": 2.008349955, "volume": null}, {"date": "1993-12-27", "close": 2.008349955, "volume": null}, {"date": "1993-12-28", "close": 2.008349955, "volume": null}, {"date": "1993-12-29", "close": 1.32283317036, "volume": 1814.0}, {"date": "1993-12-30", "close": 1.78519996, "volume": null}, {"date": "1993-12-31", "close": 1.78519996, "volume": null}, {"date": "1994-01-03", "close": 1.78519996, "volume": null}, {"date": "1994-01-04", "close": 1.78519996, "volume": null}, {"date": "1994-01-05", "close": 1.78519996, "volume": null}, {"date": "1994-01-06", "close": 1.32283317036, "volume": 907.0}, {"date": "1994-01-07", "close": 1.78519996, "volume": null}, {"date": "1994-01-10", "close": 1.78519996, "volume": null}, {"date": "1994-01-11", "close": 1.65354146295, "volume": 665.0}, {"date": "1994-01-12", "close": 2.23149995, "volume": null}, {"date": "1994-01-13", "close": 2.23149995, "volume": null}, {"date": "1994-01-14", "close": 2.23149995, "volume": null}, {"date": "1994-01-17", "close": 2.23149995, "volume": null}, {"date": "1994-01-18", "close": 2.23149995, "volume": null}, {"date": "1994-01-19", "close": 2.23149995, "volume": null}, {"date": "1994-01-20", "close": 1.65354146295, "volume": 30.0}, {"date": "1994-01-21", "close": 2.23149995, "volume": null}, {"date": "1994-01-24", "close": 2.23149995, "volume": null}, {"date": "1994-01-25", "close": 1.65354146295, "volume": 1089.0}, {"date": "1994-01-26", "close": 2.23149995, "volume": null}, {"date": "1994-01-27", "close": 2.23149995, "volume": null}, {"date": "1994-01-28", "close": 2.23149995, "volume": null}, {"date": "1994-01-31", "close": 2.23149995, "volume": null}, {"date": "1994-02-01", "close": 1.32283317036, "volume": 181.0}, {"date": "1994-02-02", "close": 1.78519996, "volume": null}, {"date": "1994-02-03", "close": 1.32283317036, "volume": 605.0}, {"date": "1994-02-04", "close": 1.78519996, "volume": null}, {"date": "1994-02-07", "close": 1.65354146295, "volume": 1149.0}, {"date": "1994-02-08", "close": 1.81867245925, "volume": 121.0}, {"date": "1994-02-09", "close": 2.454649945, "volume": null}, {"date": "1994-02-10", "close": 2.454649945, "volume": null}, {"date": "1994-02-11", "close": 2.454649945, "volume": null}, {"date": "1994-02-14", "close": 1.65354146295, "volume": 3689.0}, {"date": "1994-02-15", "close": 2.23149995, "volume": null}, {"date": "1994-02-16", "close": 2.23149995, "volume": null}, {"date": "1994-02-17", "close": 2.23149995, "volume": null}, {"date": "1994-02-18", "close": 2.23149995, "volume": null}, {"date": "1994-02-21", "close": 2.23149995, "volume": null}, {"date": "1994-02-22", "close": 1.65354146295, "volume": 91.0}, {"date": "1994-02-23", "close": 2.23149995, "volume": null}, {"date": "1994-02-24", "close": 2.23149995, "volume": null}, {"date": "1994-02-25", "close": 2.23149995, "volume": null}, {"date": "1994-02-28", "close": 1.65354146295, "volume": 212.0}, {"date": "1994-03-01", "close": 2.23149995, "volume": null}, {"date": "1994-03-02", "close": 1.65354146295, "volume": 302.0}, {"date": "1994-03-03", "close": 1.65354146295, "volume": 2903.0}, {"date": "1994-03-04", "close": 0.22315, "volume": null}, {"date": "1994-03-07", "close": 0.22315, "volume": null}, {"date": "1994-03-08", "close": 0.22315, "volume": null}, {"date": "1994-03-09", "close": 0.22315, "volume": null}, {"date": "1994-03-10", "close": 0.22315, "volume": null}, {"date": "1994-03-11", "close": 0.22315, "volume": null}, {"date": "1994-03-14", "close": 0.22315, "volume": null}, {"date": "1994-03-15", "close": 0.22315, "volume": null}, {"date": "1994-03-16", "close": 0.22315, "volume": null}, {"date": "1994-03-17", "close": 0.22315, "volume": null}, {"date": "1994-03-18", "close": 0.22315, "volume": null}, {"date": "1994-03-21", "close": 0.22315, "volume": null}, {"date": "1994-03-22", "close": 0.22315, "volume": null}, {"date": "1994-03-23", "close": 0.22315, "volume": null}, {"date": "1994-03-24", "close": 0.22315, "volume": null}, {"date": "1994-03-25", "close": 0.22315, "volume": null}, {"date": "1994-03-28", "close": 0.22315, "volume": null}, {"date": "1994-03-29", "close": 0.22315, "volume": null}, {"date": "1994-03-30", "close": 0.22315, "volume": null}, {"date": "1994-03-31", "close": 0.22315, "volume": null}, {"date": "1994-04-01", "close": 0.22315, "volume": null}, {"date": "1994-04-04", "close": 0.22315, "volume": null}, {"date": "1994-04-05", "close": 0.22315, "volume": null}, {"date": "1994-04-06", "close": 0.22315, "volume": null}, {"date": "1994-04-07", "close": 0.22315, "volume": null}, {"date": "1994-04-08", "close": 0.22315, "volume": null}, {"date": "1994-04-11", "close": 0.22315, "volume": null}, {"date": "1994-04-12", "close": 0.22315, "volume": null}, {"date": "1994-04-13", "close": 0.22315, "volume": null}, {"date": "1994-04-14", "close": 0.22315, "volume": null}, {"date": "1994-04-15", "close": 0.22315, "volume": null}, {"date": "1994-04-18", "close": 0.22315, "volume": null}, {"date": "1994-04-19", "close": 0.22315, "volume": null}, {"date": "1994-04-20", "close": 0.22315, "volume": null}, {"date": "1994-04-21", "close": 0.22315, "volume": null}, {"date": "1994-04-22", "close": 0.22315, "volume": null}, {"date": "1994-04-25", "close": 0.22315, "volume": null}, {"date": "1994-04-26", "close": 0.22315, "volume": null}, {"date": "1994-04-27", "close": 0.22315, "volume": null}, {"date": "1994-04-28", "close": 0.22315, "volume": null}, {"date": "1994-04-29", "close": 0.22315, "volume": null}, {"date": "1994-05-02", "close": 0.22315, "volume": null}, {"date": "1994-05-03", "close": 0.22315, "volume": null}, {"date": "1994-05-04", "close": 0.22315, "volume": null}, {"date": "1994-05-05", "close": 0.22315, "volume": null}, {"date": "1994-05-06", "close": 0.22315, "volume": null}, {"date": "1994-05-09", "close": 0.22315, "volume": null}, {"date": "1994-05-10", "close": 0.22315, "volume": null}, {"date": "1994-05-11", "close": 0.22315, "volume": null}, {"date": "1994-05-12", "close": 0.22315, "volume": null}, {"date": "1994-05-13", "close": 0.22315, "volume": null}, {"date": "1994-05-16", "close": 0.22315, "volume": null}, {"date": "1994-05-17", "close": 0.22315, "volume": null}, {"date": "1994-05-18", "close": 0.22315, "volume": null}, {"date": "1994-05-19", "close": 0.22315, "volume": null}, {"date": "1994-05-20", "close": 0.22315, "volume": null}, {"date": "1994-05-23", "close": 0.22315, "volume": null}, {"date": "1994-05-24", "close": 0.22315, "volume": null}, {"date": "1994-05-25", "close": 0.22315, "volume": null}, {"date": "1994-05-26", "close": 0.22315, "volume": null}, {"date": "1994-05-27", "close": 0.22315, "volume": null}, {"date": "1994-05-30", "close": 0.22315, "volume": null}, {"date": "1994-05-31", "close": 0.22315, "volume": null}, {"date": "1994-06-01", "close": 0.22315, "volume": null}, {"date": "1994-06-02", "close": 0.22315, "volume": null}, {"date": "1994-06-03", "close": 0.22315, "volume": null}, {"date": "1994-06-06", "close": 0.22315, "volume": null}, {"date": "1994-06-07", "close": 0.22315, "volume": null}, {"date": "1994-06-08", "close": 0.22315, "volume": null}, {"date": "1994-06-09", "close": 0.22315, "volume": null}, {"date": "1994-06-10", "close": 0.22315, "volume": null}, {"date": "1994-06-13", "close": 0.22315, "volume": null}, {"date": "1994-06-14", "close": 0.22315, "volume": null}, {"date": "1994-06-15", "close": 0.22315, "volume": null}, {"date": "1994-06-16", "close": 0.22315, "volume": null}, {"date": "1994-06-17", "close": 0.22315, "volume": null}, {"date": "1994-06-20", "close": 0.22315, "volume": null}, {"date": "1994-06-21", "close": 0.22315, "volume": null}, {"date": "1994-06-22", "close": 0.22315, "volume": null}, {"date": "1994-06-23", "close": 0.22315, "volume": null}, {"date": "1994-06-24", "close": 0.22315, "volume": null}, {"date": "1994-06-27", "close": 0.22315, "volume": null}, {"date": "1994-06-28", "close": 0.22315, "volume": null}, {"date": "1994-06-29", "close": 0.22315, "volume": null}, {"date": "1994-06-30", "close": 0.22315, "volume": null}, {"date": "1994-07-01", "close": 0.22315, "volume": null}, {"date": "1994-07-04", "close": 0.22315, "volume": null}, {"date": "1994-07-05", "close": 0.22315, "volume": null}, {"date": "1994-07-06", "close": 0.22315, "volume": null}, {"date": "1994-07-07", "close": 0.22315, "volume": null}, {"date": "1994-07-08", "close": 0.22315, "volume": null}, {"date": "1994-07-11", "close": 0.22315, "volume": null}, {"date": "1994-07-12", "close": 0.22315, "volume": null}, {"date": "1994-07-13", "close": 0.22315, "volume": null}, {"date": "1994-07-14", "close": 0.22315, "volume": null}, {"date": "1994-07-15", "close": 0.22315, "volume": null}, {"date": "1994-07-18", "close": 0.22315, "volume": null}, {"date": "1994-07-19", "close": 0.22315, "volume": null}, {"date": "1994-07-20", "close": 0.22315, "volume": null}, {"date": "1994-07-21", "close": 0.22315, "volume": null}, {"date": "1994-07-22", "close": 0.22315, "volume": null}, {"date": "1994-07-25", "close": 0.22315, "volume": null}, {"date": "1994-07-26", "close": 0.22315, "volume": null}, {"date": "1994-07-27", "close": 0.22315, "volume": null}, {"date": "1994-07-28", "close": 0.22315, "volume": null}, {"date": "1994-07-29", "close": 0.22315, "volume": null}, {"date": "1994-08-01", "close": 0.22315, "volume": null}, {"date": "1994-08-02", "close": 0.22315, "volume": null}, {"date": "1994-08-03", "close": 0.22315, "volume": null}, {"date": "1994-08-04", "close": 0.22315, "volume": null}, {"date": "1994-08-05", "close": 0.22315, "volume": null}, {"date": "1994-08-08", "close": 0.22315, "volume": null}, {"date": "1994-08-09", "close": 0.22315, "volume": null}, {"date": "1994-08-10", "close": 0.22315, "volume": null}, {"date": "1994-08-11", "close": 0.22315, "volume": null}, {"date": "1994-08-12", "close": 0.22315, "volume": null}, {"date": "1994-08-15", "close": 0.22315, "volume": null}, {"date": "1994-08-16", "close": 0.22315, "volume": null}, {"date": "1994-08-17", "close": 0.22315, "volume": null}, {"date": "1994-08-18", "close": 0.22315, "volume": null}, {"date": "1994-08-19", "close": 0.22315, "volume": null}, {"date": "1994-08-22", "close": 0.22315, "volume": null}, {"date": "1994-08-23", "close": 0.22315, "volume": null}, {"date": "1994-08-24", "close": 0.22315, "volume": null}, {"date": "1994-08-25", "close": 0.22315, "volume": null}, {"date": "1994-08-26", "close": 0.22315, "volume": null}, {"date": "1994-08-29", "close": 0.22315, "volume": null}, {"date": "1994-08-30", "close": 0.22315, "volume": null}, {"date": "1994-08-31", "close": 0.22315, "volume": null}, {"date": "1994-09-01", "close": 0.22315, "volume": null}, {"date": "1994-09-02", "close": 0.22315, "volume": null}, {"date": "1994-09-05", "close": 0.22315, "volume": null}, {"date": "1994-09-06", "close": 0.22315, "volume": null}, {"date": "1994-09-07", "close": 0.22315, "volume": null}, {"date": "1994-09-08", "close": 0.22315, "volume": null}, {"date": "1994-09-09", "close": 0.22315, "volume": null}, {"date": "1994-09-12", "close": 0.22315, "volume": null}, {"date": "1994-09-13", "close": 0.22315, "volume": null}, {"date": "1994-09-14", "close": 0.22315, "volume": null}, {"date": "1994-09-15", "close": 0.22315, "volume": null}, {"date": "1994-09-16", "close": 0.22315, "volume": null}, {"date": "1994-09-19", "close": 0.22315, "volume": null}, {"date": "1994-09-20", "close": 0.22315, "volume": null}, {"date": "1994-09-21", "close": 0.22315, "volume": null}, {"date": "1994-09-22", "close": 0.22315, "volume": null}, {"date": "1994-09-23", "close": 0.22315, "volume": null}, {"date": "1994-09-26", "close": 0.22315, "volume": null}, {"date": "1994-09-27", "close": 0.22315, "volume": null}, {"date": "1994-09-28", "close": 0.22315, "volume": null}, {"date": "1994-09-29", "close": 0.22315, "volume": null}, {"date": "1994-09-30", "close": 0.22315, "volume": null}, {"date": "1994-10-03", "close": 0.22315, "volume": null}, {"date": "1994-10-04", "close": 0.22315, "volume": null}, {"date": "1994-10-05", "close": 0.22315, "volume": null}, {"date": "1994-10-06", "close": 0.22315, "volume": null}, {"date": "1994-10-07", "close": 0.22315, "volume": null}, {"date": "1994-10-10", "close": 0.22315, "volume": null}, {"date": "1994-10-11", "close": 0.22315, "volume": null}, {"date": "1994-10-12", "close": 0.22315, "volume": null}, {"date": "1994-10-13", "close": 0.22315, "volume": null}, {"date": "1994-10-14", "close": 0.22315, "volume": null}, {"date": "1994-10-17", "close": 0.22315, "volume": null}, {"date": "1994-10-18", "close": 0.22315, "volume": null}, {"date": "1994-10-19", "close": 0.22315, "volume": null}, {"date": "1994-10-20", "close": 0.22315, "volume": null}, {"date": "1994-10-21", "close": 0.22315, "volume": null}, {"date": "1994-10-24", "close": 0.22315, "volume": null}, {"date": "1994-10-25", "close": 0.22315, "volume": null}, {"date": "1994-10-26", "close": 0.22315, "volume": null}, {"date": "1994-10-27", "close": 0.22315, "volume": null}, {"date": "1994-10-28", "close": 0.22315, "volume": null}, {"date": "1994-10-31", "close": 0.22315, "volume": null}, {"date": "1994-11-01", "close": 0.22315, "volume": null}, {"date": "1994-11-02", "close": 0.22315, "volume": null}, {"date": "1994-11-03", "close": 0.22315, "volume": null}, {"date": "1994-11-04", "close": 0.22315, "volume": null}, {"date": "1994-11-07", "close": 0.22315, "volume": null}, {"date": "1994-11-08", "close": 0.22315, "volume": null}, {"date": "1994-11-09", "close": 0.22315, "volume": null}, {"date": "1994-11-10", "close": 0.22315, "volume": null}, {"date": "1994-11-11", "close": 0.22315, "volume": null}, {"date": "1994-11-14", "close": 0.72755826, "volume": 605.0}, {"date": "1994-11-15", "close": 0.98186, "volume": null}, {"date": "1994-11-16", "close": 0.72755826, "volume": 121.0}, {"date": "1994-11-17", "close": 0.98186, "volume": null}, {"date": "1994-11-18", "close": 0.98186, "volume": null}, {"date": "1994-11-21", "close": 0.98186, "volume": null}, {"date": "1994-11-22", "close": 0.98186, "volume": null}, {"date": "1994-11-23", "close": 0.98186, "volume": null}, {"date": "1994-11-24", "close": 0.98186, "volume": null}, {"date": "1994-11-25", "close": 0.72755826, "volume": 605.0}, {"date": "1994-11-28", "close": 0.72755826, "volume": 1814.0}, {"date": "1994-11-29", "close": 0.98186, "volume": null}, {"date": "1994-11-30", "close": 0.98186, "volume": null}, {"date": "1994-12-01", "close": 0.98186, "volume": null}, {"date": "1994-12-02", "close": 0.98186, "volume": null}, {"date": "1994-12-05", "close": 0.98186, "volume": null}, {"date": "1994-12-06", "close": 0.98186, "volume": null}, {"date": "1994-12-07", "close": 0.98186, "volume": null}, {"date": "1994-12-08", "close": 0.98186, "volume": null}, {"date": "1994-12-09", "close": 0.98186, "volume": null}, {"date": "1994-12-12", "close": 0.98186, "volume": null}, {"date": "1994-12-13", "close": 0.98186, "volume": null}, {"date": "1994-12-14", "close": 0.98186, "volume": null}, {"date": "1994-12-15", "close": 0.98186, "volume": null}, {"date": "1994-12-16", "close": 0.98186, "volume": null}, {"date": "1994-12-19", "close": 0.72755826, "volume": 605.0}, {"date": "1994-12-20", "close": 0.72755826, "volume": 877.0}, {"date": "1994-12-21", "close": 0.98186, "volume": null}, {"date": "1994-12-22", "close": 0.98186, "volume": null}, {"date": "1994-12-23", "close": 0.98186, "volume": null}, {"date": "1994-12-26", "close": 0.98186, "volume": null}, {"date": "1994-12-27", "close": 0.98186, "volume": null}, {"date": "1994-12-28", "close": 0.98186, "volume": null}, {"date": "1994-12-29", "close": 0.98186, "volume": null}, {"date": "1994-12-30", "close": 0.98186, "volume": null}, {"date": "1995-01-02", "close": 0.98186, "volume": null}, {"date": "1995-01-03", "close": 0.98186, "volume": null}, {"date": "1995-01-04", "close": 0.72755826, "volume": 242.0}, {"date": "1995-01-05", "close": 0.98186, "volume": null}, {"date": "1995-01-06", "close": 0.98186, "volume": null}, {"date": "1995-01-09", "close": 0.98186, "volume": null}, {"date": "1995-01-10", "close": 0.72755826, "volume": 181.0}, {"date": "1995-01-11", "close": 0.98186, "volume": null}, {"date": "1995-01-12", "close": 0.98186, "volume": null}, {"date": "1995-01-13", "close": 0.98186, "volume": null}, {"date": "1995-01-16", "close": 0.98186, "volume": null}, {"date": "1995-01-17", "close": 0.98186, "volume": null}, {"date": "1995-01-18", "close": 0.98186, "volume": null}, {"date": "1995-01-19", "close": 0.98186, "volume": null}, {"date": "1995-01-20", "close": 0.98186, "volume": null}, {"date": "1995-01-23", "close": 0.98186, "volume": null}, {"date": "1995-01-24", "close": 0.98186, "volume": null}, {"date": "1995-01-25", "close": 0.98186, "volume": null}, {"date": "1995-01-26", "close": 0.98186, "volume": null}, {"date": "1995-01-27", "close": 0.98186, "volume": null}, {"date": "1995-01-30", "close": 0.98186, "volume": null}, {"date": "1995-01-31", "close": 0.98186, "volume": null}, {"date": "1995-02-01", "close": 0.98186, "volume": null}, {"date": "1995-02-02", "close": 0.98186, "volume": null}, {"date": "1995-02-03", "close": 0.98186, "volume": null}, {"date": "1995-02-06", "close": 0.98186, "volume": null}, {"date": "1995-02-07", "close": 0.98186, "volume": null}, {"date": "1995-02-08", "close": 0.98186, "volume": null}, {"date": "1995-02-09", "close": 0.98186, "volume": null}, {"date": "1995-02-10", "close": 0.72755826, "volume": 181.0}, {"date": "1995-02-13", "close": 0.98186, "volume": null}, {"date": "1995-02-14", "close": 0.98186, "volume": null}, {"date": "1995-02-15", "close": 0.98186, "volume": null}, {"date": "1995-02-16", "close": 0.98186, "volume": null}, {"date": "1995-02-17", "close": 0.98186, "volume": null}, {"date": "1995-02-20", "close": 0.98186, "volume": null}, {"date": "1995-02-21", "close": 0.6614166, "volume": 1210.0}, {"date": "1995-02-22", "close": 0.8926, "volume": null}, {"date": "1995-02-23", "close": 0.6614166, "volume": 1814.0}, {"date": "1995-02-24", "close": 0.8926, "volume": null}, {"date": "1995-02-27", "close": 0.8926, "volume": null}, {"date": "1995-02-28", "close": 0.8926, "volume": null}, {"date": "1995-03-01", "close": 0.8926, "volume": null}, {"date": "1995-03-02", "close": 0.6614166, "volume": 91.0}, {"date": "1995-03-03", "close": 0.8926, "volume": null}, {"date": "1995-03-06", "close": 0.8926, "volume": null}, {"date": "1995-03-07", "close": 0.8926, "volume": null}, {"date": "1995-03-08", "close": 0.8926, "volume": null}, {"date": "1995-03-09", "close": 0.72755826, "volume": 14333.0}, {"date": "1995-03-10", "close": 0.98186, "volume": null}, {"date": "1995-03-13", "close": 0.98186, "volume": null}, {"date": "1995-03-14", "close": 0.98186, "volume": null}, {"date": "1995-03-15", "close": 0.98186, "volume": null}, {"date": "1995-03-16", "close": 0.72755826, "volume": 363.0}, {"date": "1995-03-17", "close": 0.98186, "volume": null}, {"date": "1995-03-20", "close": 0.98186, "volume": null}, {"date": "1995-03-21", "close": 0.98186, "volume": null}, {"date": "1995-03-22", "close": 0.98186, "volume": null}, {"date": "1995-03-23", "close": 0.98186, "volume": null}, {"date": "1995-03-24", "close": 0.72755826, "volume": 30.0}, {"date": "1995-03-27", "close": 0.98186, "volume": null}, {"date": "1995-03-28", "close": 0.98186, "volume": null}, {"date": "1995-03-29", "close": 0.98186, "volume": null}, {"date": "1995-03-30", "close": 0.84796602, "volume": null}, {"date": "1995-03-31", "close": 0.62834282082, "volume": 70.0}, {"date": "1995-04-03", "close": 0.62834282082, "volume": 245.0}, {"date": "1995-04-04", "close": 0.84796602, "volume": null}, {"date": "1995-04-05", "close": 0.84796602, "volume": null}, {"date": "1995-04-06", "close": 0.84796602, "volume": null}, {"date": "1995-04-07", "close": 0.84796602, "volume": null}, {"date": "1995-04-10", "close": 0.84796602, "volume": null}, {"date": "1995-04-11", "close": 0.62834282082, "volume": 1400.0}, {"date": "1995-04-12", "close": 0.84796602, "volume": null}, {"date": "1995-04-13", "close": 0.84796602, "volume": null}, {"date": "1995-04-14", "close": 0.84796602, "volume": null}, {"date": "1995-04-17", "close": 0.84796602, "volume": null}, {"date": "1995-04-18", "close": 0.84796602, "volume": null}, {"date": "1995-04-19", "close": 0.84796602, "volume": null}, {"date": "1995-04-20", "close": 0.84796602, "volume": null}, {"date": "1995-04-21", "close": 0.84796602, "volume": null}, {"date": "1995-04-24", "close": 0.84796602, "volume": null}, {"date": "1995-04-25", "close": 0.84796602, "volume": null}, {"date": "1995-04-26", "close": 0.84796602, "volume": null}, {"date": "1995-04-27", "close": 0.84796602, "volume": null}, {"date": "1995-04-28", "close": 0.84796602, "volume": null}, {"date": "1995-05-01", "close": 0.84796602, "volume": null}, {"date": "1995-05-02", "close": 0.84796602, "volume": null}, {"date": "1995-05-03", "close": 0.84796602, "volume": null}, {"date": "1995-05-04", "close": 0.84796602, "volume": null}, {"date": "1995-05-05", "close": 0.42841555965, "volume": 1891.0}, {"date": "1995-05-08", "close": 0.57815865, "volume": null}, {"date": "1995-05-09", "close": 0.42841555965, "volume": 770.0}, {"date": "1995-05-10", "close": 0.5712207462, "volume": 10574.0}, {"date": "1995-05-11", "close": 0.7708782, "volume": null}, {"date": "1995-05-12", "close": 0.7708782, "volume": null}, {"date": "1995-05-15", "close": 0.7708782, "volume": null}, {"date": "1995-05-16", "close": 0.7708782, "volume": null}, {"date": "1995-05-17", "close": 0.7708782, "volume": null}, {"date": "1995-05-18", "close": 0.7708782, "volume": null}, {"date": "1995-05-19", "close": 0.7708782, "volume": null}, {"date": "1995-05-22", "close": 0.7708782, "volume": null}, {"date": "1995-05-23", "close": 0.7708782, "volume": null}, {"date": "1995-05-24", "close": 0.7708782, "volume": null}, {"date": "1995-05-25", "close": 0.7708782, "volume": null}, {"date": "1995-05-26", "close": 0.7708782, "volume": null}, {"date": "1995-05-29", "close": 0.7708782, "volume": null}, {"date": "1995-05-30", "close": 0.7708782, "volume": null}, {"date": "1995-05-31", "close": 0.5712207462, "volume": 70.0}, {"date": "1995-06-01", "close": 0.7708782, "volume": null}, {"date": "1995-06-02", "close": 0.7708782, "volume": null}, {"date": "1995-06-05", "close": 0.7708782, "volume": null}, {"date": "1995-06-06", "close": 0.7708782, "volume": null}, {"date": "1995-06-07", "close": 0.42841555965, "volume": 1260.0}, {"date": "1995-06-08", "close": 0.57815865, "volume": null}, {"date": "1995-06-09", "close": 0.57815865, "volume": null}, {"date": "1995-06-12", "close": 0.57815865, "volume": null}, {"date": "1995-06-13", "close": 0.57815865, "volume": null}, {"date": "1995-06-14", "close": 0.57815865, "volume": null}, {"date": "1995-06-15", "close": 0.57815865, "volume": null}, {"date": "1995-06-16", "close": 0.57815865, "volume": null}, {"date": "1995-06-19", "close": 0.42841555965, "volume": 175.0}, {"date": "1995-06-20", "close": 0.42841555965, "volume": 700.0}, {"date": "1995-06-21", "close": 0.57815865, "volume": null}, {"date": "1995-06-22", "close": 0.57815865, "volume": null}, {"date": "1995-06-23", "close": 0.42841555965, "volume": 385.0}, {"date": "1995-06-26", "close": 0.57815865, "volume": null}, {"date": "1995-06-27", "close": 0.57815865, "volume": null}, {"date": "1995-06-28", "close": 0.51409867158, "volume": 36728.0}, {"date": "1995-06-29", "close": 0.69379038, "volume": null}, {"date": "1995-06-30", "close": 0.51409867158, "volume": 1856.0}, {"date": "1995-07-03", "close": 0.69379038, "volume": null}, {"date": "1995-07-04", "close": 0.69379038, "volume": null}, {"date": "1995-07-05", "close": 0.69379038, "volume": null}, {"date": "1995-07-06", "close": 0.69379038, "volume": null}, {"date": "1995-07-07", "close": 0.51409867158, "volume": 2451.0}, {"date": "1995-07-10", "close": 0.69379038, "volume": null}, {"date": "1995-07-11", "close": 0.69379038, "volume": null}, {"date": "1995-07-12", "close": 0.51409867158, "volume": 700.0}, {"date": "1995-07-13", "close": 0.69379038, "volume": null}, {"date": "1995-07-14", "close": 0.69379038, "volume": null}, {"date": "1995-07-17", "close": 0.69379038, "volume": null}, {"date": "1995-07-18", "close": 0.69379038, "volume": null}, {"date": "1995-07-19", "close": 0.69379038, "volume": null}, {"date": "1995-07-20", "close": 0.51409867158, "volume": 1541.0}, {"date": "1995-07-21", "close": 0.69379038, "volume": null}, {"date": "1995-07-24", "close": 0.69379038, "volume": null}, {"date": "1995-07-25", "close": 0.69379038, "volume": null}, {"date": "1995-07-26", "close": 0.69379038, "volume": null}, {"date": "1995-07-27", "close": 0.69379038, "volume": null}, {"date": "1995-07-28", "close": 0.69379038, "volume": null}, {"date": "1995-07-31", "close": 0.69379038, "volume": null}, {"date": "1995-08-01", "close": 0.69379038, "volume": null}, {"date": "1995-08-02", "close": 0.69379038, "volume": null}, {"date": "1995-08-03", "close": 0.51409867158, "volume": 35.0}, {"date": "1995-08-04", "close": 0.69379038, "volume": null}, {"date": "1995-08-07", "close": 0.69379038, "volume": null}, {"date": "1995-08-08", "close": 0.69379038, "volume": null}, {"date": "1995-08-09", "close": 0.69379038, "volume": null}, {"date": "1995-08-10", "close": 0.51409867158, "volume": 70.0}, {"date": "1995-08-11", "close": 0.69379038, "volume": null}, {"date": "1995-08-14", "close": 0.69379038, "volume": null}, {"date": "1995-08-15", "close": 0.69379038, "volume": null}, {"date": "1995-08-16", "close": 0.69379038, "volume": null}, {"date": "1995-08-17", "close": 0.69379038, "volume": null}, {"date": "1995-08-18", "close": 0.51409867158, "volume": 70.0}, {"date": "1995-08-21", "close": 0.69379038, "volume": null}, {"date": "1995-08-22", "close": 0.69379038, "volume": null}, {"date": "1995-08-23", "close": 0.69379038, "volume": null}, {"date": "1995-08-24", "close": 0.5712207462, "volume": 700.0}, {"date": "1995-08-25", "close": 0.7708782, "volume": null}, {"date": "1995-08-28", "close": 0.7708782, "volume": null}, {"date": "1995-08-29", "close": 0.7708782, "volume": null}, {"date": "1995-08-30", "close": 0.7708782, "volume": null}, {"date": "1995-08-31", "close": 0.7708782, "volume": null}, {"date": "1995-09-01", "close": 0.7708782, "volume": null}, {"date": "1995-09-04", "close": 0.7708782, "volume": null}, {"date": "1995-09-05", "close": 0.7708782, "volume": null}, {"date": "1995-09-06", "close": 0.7708782, "volume": null}, {"date": "1995-09-07", "close": 0.7708782, "volume": null}, {"date": "1995-09-08", "close": 0.8568311193, "volume": 11589.0}, {"date": "1995-09-11", "close": 0.8568311193, "volume": 1400.0}, {"date": "1995-09-12", "close": 1.1563173, "volume": null}, {"date": "1995-09-13", "close": 1.1563173, "volume": null}, {"date": "1995-09-14", "close": 1.1563173, "volume": null}, {"date": "1995-09-15", "close": 0.8568311193, "volume": 1400.0}, {"date": "1995-09-18", "close": 1.1563173, "volume": null}, {"date": "1995-09-19", "close": 1.1563173, "volume": null}, {"date": "1995-09-20", "close": 1.1563173, "volume": null}, {"date": "1995-09-21", "close": 1.1563173, "volume": null}, {"date": "1995-09-22", "close": 0.8568311193, "volume": 140.0}, {"date": "1995-09-25", "close": 1.1563173, "volume": null}, {"date": "1995-09-26", "close": 1.1563173, "volume": null}, {"date": "1995-09-27", "close": 1.1563173, "volume": null}, {"date": "1995-09-28", "close": 1.1563173, "volume": null}, {"date": "1995-09-29", "close": 1.1563173, "volume": null}, {"date": "1995-10-02", "close": 1.1563173, "volume": null}, {"date": "1995-10-03", "close": 1.1563173, "volume": null}, {"date": "1995-10-04", "close": 1.1563173, "volume": null}, {"date": "1995-10-05", "close": 1.1563173, "volume": null}, {"date": "1995-10-06", "close": 1.1563173, "volume": null}, {"date": "1995-10-09", "close": 1.1563173, "volume": null}, {"date": "1995-10-10", "close": 1.1563173, "volume": null}, {"date": "1995-10-11", "close": 1.1563173, "volume": null}, {"date": "1995-10-12", "close": 0.62834282082, "volume": 3501.0}, {"date": "1995-10-13", "close": 0.84796602, "volume": null}, {"date": "1995-10-16", "close": 0.84796602, "volume": null}, {"date": "1995-10-17", "close": 0.84796602, "volume": null}, {"date": "1995-10-18", "close": 0.84796602, "volume": null}, {"date": "1995-10-19", "close": 0.45697659696, "volume": 280.0}, {"date": "1995-10-20", "close": 0.61670256, "volume": null}, {"date": "1995-10-23", "close": 0.61670256, "volume": null}, {"date": "1995-10-24", "close": 0.61670256, "volume": null}, {"date": "1995-10-25", "close": 0.61670256, "volume": null}, {"date": "1995-10-26", "close": 0.61670256, "volume": null}, {"date": "1995-10-27", "close": 0.61670256, "volume": null}, {"date": "1995-10-30", "close": 0.61670256, "volume": null}, {"date": "1995-10-31", "close": 0.61670256, "volume": null}, {"date": "1995-11-01", "close": 0.61670256, "volume": null}, {"date": "1995-11-02", "close": 0.39985452234, "volume": 630.0}, {"date": "1995-11-03", "close": 0.53961474, "volume": null}, {"date": "1995-11-06", "close": 0.53961474, "volume": null}, {"date": "1995-11-07", "close": 0.53961474, "volume": null}, {"date": "1995-11-08", "close": 0.53961474, "volume": null}, {"date": "1995-11-09", "close": 0.39985452234, "volume": 1260.0}, {"date": "1995-11-10", "close": 0.53961474, "volume": null}, {"date": "1995-11-13", "close": 0.53961474, "volume": null}, {"date": "1995-11-14", "close": 0.51409867158, "volume": 1260.0}, {"date": "1995-11-15", "close": 0.69379038, "volume": null}, {"date": "1995-11-16", "close": 0.69379038, "volume": null}, {"date": "1995-11-17", "close": 0.69379038, "volume": null}, {"date": "1995-11-20", "close": 0.69379038, "volume": null}, {"date": "1995-11-21", "close": 0.69379038, "volume": null}, {"date": "1995-11-22", "close": 0.42841555965, "volume": 140.0}, {"date": "1995-11-23", "close": 0.57815865, "volume": null}, {"date": "1995-11-24", "close": 0.57815865, "volume": null}, {"date": "1995-11-27", "close": 0.42841555965, "volume": 70.0}, {"date": "1995-11-28", "close": 0.57815865, "volume": null}, {"date": "1995-11-29", "close": 0.57815865, "volume": null}, {"date": "1995-11-30", "close": 0.57815865, "volume": null}, {"date": "1995-12-01", "close": 0.42841555965, "volume": 350.0}, {"date": "1995-12-04", "close": 0.57815865, "volume": null}, {"date": "1995-12-05", "close": 0.42841555965, "volume": 490.0}, {"date": "1995-12-06", "close": 0.57815865, "volume": null}, {"date": "1995-12-07", "close": 0.5712207462, "volume": 7107.0}, {"date": "1995-12-08", "close": 0.5712207462, "volume": 35.0}, {"date": "1995-12-11", "close": 0.7708782, "volume": null}, {"date": "1995-12-12", "close": 0.7708782, "volume": null}, {"date": "1995-12-13", "close": 0.45697659696, "volume": 1786.0}, {"date": "1995-12-14", "close": 0.61670256, "volume": null}, {"date": "1995-12-15", "close": 0.45697659696, "volume": 350.0}, {"date": "1995-12-18", "close": 0.45697659696, "volume": 945.0}, {"date": "1995-12-19", "close": 0.61670256, "volume": null}, {"date": "1995-12-20", "close": 0.48553763427, "volume": 350.0}, {"date": "1995-12-21", "close": 0.65524647, "volume": null}, {"date": "1995-12-22", "close": 0.65524647, "volume": null}, {"date": "1995-12-25", "close": 0.65524647, "volume": null}, {"date": "1995-12-26", "close": 0.65524647, "volume": null}, {"date": "1995-12-27", "close": 0.65524647, "volume": null}, {"date": "1995-12-28", "close": 0.65524647, "volume": null}, {"date": "1995-12-29", "close": 0.45697659696, "volume": 35.0}, {"date": "1996-01-01", "close": 0.61670256, "volume": null}, {"date": "1996-01-02", "close": 0.61670256, "volume": null}, {"date": "1996-01-03", "close": 0.61670256, "volume": null}, {"date": "1996-01-04", "close": 0.61670256, "volume": null}, {"date": "1996-01-05", "close": 0.45697659696, "volume": 70.0}, {"date": "1996-01-08", "close": 0.61670256, "volume": null}, {"date": "1996-01-09", "close": 0.61670256, "volume": null}, {"date": "1996-01-10", "close": 0.61670256, "volume": null}, {"date": "1996-01-11", "close": 0.61670256, "volume": null}, {"date": "1996-01-12", "close": 0.61670256, "volume": null}, {"date": "1996-01-15", "close": 0.61670256, "volume": null}, {"date": "1996-01-16", "close": 0.61670256, "volume": null}, {"date": "1996-01-17", "close": 0.61670256, "volume": null}, {"date": "1996-01-18", "close": 0.61670256, "volume": null}, {"date": "1996-01-19", "close": 0.45697659696, "volume": 35.0}, {"date": "1996-01-22", "close": 0.61670256, "volume": null}, {"date": "1996-01-23", "close": 0.61670256, "volume": null}, {"date": "1996-01-24", "close": 0.45697659696, "volume": 210.0}, {"date": "1996-01-25", "close": 0.61670256, "volume": null}, {"date": "1996-01-26", "close": 0.61670256, "volume": null}, {"date": "1996-01-29", "close": 0.61670256, "volume": null}, {"date": "1996-01-30", "close": 0.61670256, "volume": null}, {"date": "1996-01-31", "close": 0.61670256, "volume": null}, {"date": "1996-02-01", "close": 0.61670256, "volume": null}, {"date": "1996-02-02", "close": 0.61670256, "volume": null}, {"date": "1996-02-05", "close": 0.61670256, "volume": null}, {"date": "1996-02-06", "close": 0.61670256, "volume": null}, {"date": "1996-02-07", "close": 0.61670256, "volume": null}, {"date": "1996-02-08", "close": 0.61670256, "volume": null}, {"date": "1996-02-09", "close": 0.61670256, "volume": null}, {"date": "1996-02-12", "close": 0.61670256, "volume": null}, {"date": "1996-02-13", "close": 0.61670256, "volume": null}, {"date": "1996-02-14", "close": 0.61670256, "volume": null}, {"date": "1996-02-15", "close": 0.45697659696, "volume": 105.0}, {"date": "1996-02-16", "close": 0.61670256, "volume": null}, {"date": "1996-02-19", "close": 0.61670256, "volume": null}, {"date": "1996-02-20", "close": 0.61670256, "volume": null}, {"date": "1996-02-21", "close": 0.61670256, "volume": null}, {"date": "1996-02-22", "close": 0.61670256, "volume": null}, {"date": "1996-02-23", "close": 0.61670256, "volume": null}, {"date": "1996-02-26", "close": 0.61670256, "volume": null}, {"date": "1996-02-27", "close": 0.61670256, "volume": null}, {"date": "1996-02-28", "close": 0.61670256, "volume": null}, {"date": "1996-02-29", "close": 0.61670256, "volume": null}, {"date": "1996-03-01", "close": 0.61670256, "volume": null}, {"date": "1996-03-04", "close": 0.61670256, "volume": null}, {"date": "1996-03-05", "close": 0.61670256, "volume": null}, {"date": "1996-03-06", "close": 0.61670256, "volume": null}, {"date": "1996-03-07", "close": 0.61670256, "volume": null}, {"date": "1996-03-08", "close": 0.61670256, "volume": null}, {"date": "1996-03-11", "close": 0.48553763427, "volume": 105.0}, {"date": "1996-03-12", "close": 0.65524647, "volume": null}, {"date": "1996-03-13", "close": 0.65524647, "volume": null}, {"date": "1996-03-14", "close": 0.48553763427, "volume": 245.0}, {"date": "1996-03-15", "close": 0.45697659696, "volume": 245.0}, {"date": "1996-03-18", "close": 0.61670256, "volume": null}, {"date": "1996-03-19", "close": 0.61670256, "volume": null}, {"date": "1996-03-20", "close": 0.61670256, "volume": null}, {"date": "1996-03-21", "close": 0.61670256, "volume": null}, {"date": "1996-03-22", "close": 0.45697659696, "volume": 350.0}, {"date": "1996-03-25", "close": 0.61670256, "volume": null}, {"date": "1996-03-26", "close": 0.61670256, "volume": null}, {"date": "1996-03-27", "close": 0.61670256, "volume": null}, {"date": "1996-03-28", "close": 0.61670256, "volume": null}, {"date": "1996-03-29", "close": 0.61670256, "volume": null}, {"date": "1996-04-01", "close": 0.61670256, "volume": null}, {"date": "1996-04-02", "close": 0.61670256, "volume": null}, {"date": "1996-04-03", "close": 0.61670256, "volume": null}, {"date": "1996-04-04", "close": 0.45697659696, "volume": 840.0}, {"date": "1996-04-05", "close": 0.61670256, "volume": null}, {"date": "1996-04-08", "close": 0.61670256, "volume": null}, {"date": "1996-04-09", "close": 0.61670256, "volume": null}, {"date": "1996-04-10", "close": 0.61670256, "volume": null}, {"date": "1996-04-11", "close": 0.61670256, "volume": null}, {"date": "1996-04-12", "close": 0.61670256, "volume": null}, {"date": "1996-04-15", "close": 0.61670256, "volume": null}, {"date": "1996-04-16", "close": 0.61670256, "volume": null}, {"date": "1996-04-17", "close": 0.61670256, "volume": null}, {"date": "1996-04-18", "close": 0.61670256, "volume": null}, {"date": "1996-04-19", "close": 0.61670256, "volume": null}, {"date": "1996-04-22", "close": 0.5712207462, "volume": 7003.0}, {"date": "1996-04-23", "close": 0.5712207462, "volume": 700.0}, {"date": "1996-04-24", "close": 0.7708782, "volume": null}, {"date": "1996-04-25", "close": 0.7708782, "volume": null}, {"date": "1996-04-26", "close": 0.5712207462, "volume": 700.0}, {"date": "1996-04-29", "close": 0.7708782, "volume": null}, {"date": "1996-04-30", "close": 0.7708782, "volume": null}, {"date": "1996-05-01", "close": 0.5712207462, "volume": 350.0}, {"date": "1996-05-02", "close": 0.51409867158, "volume": 2101.0}, {"date": "1996-05-03", "close": 0.69379038, "volume": null}, {"date": "1996-05-06", "close": 0.69379038, "volume": null}, {"date": "1996-05-07", "close": 0.5712207462, "volume": 3151.0}, {"date": "1996-05-08", "close": 0.7708782, "volume": null}, {"date": "1996-05-09", "close": 0.7708782, "volume": null}, {"date": "1996-05-10", "close": 0.7708782, "volume": null}, {"date": "1996-05-13", "close": 0.7708782, "volume": null}, {"date": "1996-05-14", "close": 0.7708782, "volume": null}, {"date": "1996-05-15", "close": 0.7708782, "volume": null}, {"date": "1996-05-16", "close": 0.7708782, "volume": null}, {"date": "1996-05-17", "close": 0.65690385813, "volume": 1891.0}, {"date": "1996-05-20", "close": 0.88650993, "volume": null}, {"date": "1996-05-21", "close": 0.48553763427, "volume": 70.0}, {"date": "1996-05-22", "close": 0.65524647, "volume": null}, {"date": "1996-05-23", "close": 0.48553763427, "volume": 175.0}, {"date": "1996-05-24", "close": 0.48553763427, "volume": 245.0}, {"date": "1996-05-27", "close": 0.65524647, "volume": null}, {"date": "1996-05-28", "close": 0.48553763427, "volume": 455.0}, {"date": "1996-05-29", "close": 0.65524647, "volume": null}, {"date": "1996-05-30", "close": 0.65524647, "volume": null}, {"date": "1996-05-31", "close": 0.65524647, "volume": null}, {"date": "1996-06-03", "close": 0.65524647, "volume": null}, {"date": "1996-06-04", "close": 0.65524647, "volume": null}, {"date": "1996-06-05", "close": 0.65524647, "volume": null}, {"date": "1996-06-06", "close": 0.65524647, "volume": null}, {"date": "1996-06-07", "close": 0.65524647, "volume": null}, {"date": "1996-06-10", "close": 0.65524647, "volume": null}, {"date": "1996-06-11", "close": 0.65524647, "volume": null}, {"date": "1996-06-12", "close": 0.65524647, "volume": null}, {"date": "1996-06-13", "close": 0.65524647, "volume": null}, {"date": "1996-06-14", "close": 0.65524647, "volume": null}, {"date": "1996-06-17", "close": 0.65524647, "volume": null}, {"date": "1996-06-18", "close": 0.39985452234, "volume": 105.0}, {"date": "1996-06-19", "close": 0.53961474, "volume": null}, {"date": "1996-06-20", "close": 0.53961474, "volume": null}, {"date": "1996-06-21", "close": 0.53961474, "volume": null}, {"date": "1996-06-24", "close": 0.53961474, "volume": null}, {"date": "1996-06-25", "close": 0.39985452234, "volume": 630.0}, {"date": "1996-06-26", "close": 0.53961474, "volume": null}, {"date": "1996-06-27", "close": 0.39985452234, "volume": 3501.0}, {"date": "1996-06-28", "close": 0.39985452234, "volume": 43486.0}, {"date": "1996-07-01", "close": 0.53961474, "volume": null}, {"date": "1996-07-02", "close": 0.39985452234, "volume": 525.0}, {"date": "1996-07-03", "close": 0.53961474, "volume": null}, {"date": "1996-07-04", "close": 0.53961474, "volume": null}, {"date": "1996-07-05", "close": 0.53961474, "volume": null}, {"date": "1996-07-08", "close": 0.53961474, "volume": null}, {"date": "1996-07-09", "close": 0.53961474, "volume": null}, {"date": "1996-07-10", "close": 0.53961474, "volume": null}, {"date": "1996-07-11", "close": 0.53961474, "volume": null}, {"date": "1996-07-12", "close": 0.39985452234, "volume": 210.0}, {"date": "1996-07-15", "close": 0.53961474, "volume": null}, {"date": "1996-07-16", "close": 0.53961474, "volume": null}, {"date": "1996-07-17", "close": 0.53961474, "volume": null}, {"date": "1996-07-18", "close": 0.53961474, "volume": null}, {"date": "1996-07-19", "close": 0.53961474, "volume": null}, {"date": "1996-07-22", "close": 0.53961474, "volume": null}, {"date": "1996-07-23", "close": 0.53961474, "volume": null}, {"date": "1996-07-24", "close": 0.53961474, "volume": null}, {"date": "1996-07-25", "close": 0.45697659696, "volume": 7003.0}, {"date": "1996-07-26", "close": 0.42841555965, "volume": 350.0}, {"date": "1996-07-29", "close": 0.42841555965, "volume": 9804.0}, {"date": "1996-07-30", "close": 0.57815865, "volume": null}, {"date": "1996-07-31", "close": 0.57815865, "volume": null}, {"date": "1996-08-01", "close": 0.57815865, "volume": null}, {"date": "1996-08-02", "close": 0.57815865, "volume": null}, {"date": "1996-08-05", "close": 0.39985452234, "volume": 70.0}, {"date": "1996-08-06", "close": 0.39985452234, "volume": 105.0}, {"date": "1996-08-07", "close": 0.53961474, "volume": null}, {"date": "1996-08-08", "close": 0.53961474, "volume": null}, {"date": "1996-08-09", "close": 0.53961474, "volume": null}, {"date": "1996-08-12", "close": 0.53961474, "volume": null}, {"date": "1996-08-13", "close": 0.53961474, "volume": null}, {"date": "1996-08-14", "close": 0.39985452234, "volume": 35.0}, {"date": "1996-08-15", "close": 0.53961474, "volume": null}, {"date": "1996-08-16", "close": 0.53961474, "volume": null}, {"date": "1996-08-19", "close": 0.53961474, "volume": null}, {"date": "1996-08-20", "close": 0.53961474, "volume": null}, {"date": "1996-08-21", "close": 0.53961474, "volume": null}, {"date": "1996-08-22", "close": 0.53961474, "volume": null}, {"date": "1996-08-23", "close": 0.53961474, "volume": null}, {"date": "1996-08-26", "close": 0.53961474, "volume": null}, {"date": "1996-08-27", "close": 0.53961474, "volume": null}, {"date": "1996-08-28", "close": 0.53961474, "volume": null}, {"date": "1996-08-29", "close": 0.53961474, "volume": null}, {"date": "1996-08-30", "close": 0.53961474, "volume": null}, {"date": "1996-09-02", "close": 0.53961474, "volume": null}, {"date": "1996-09-03", "close": 0.39985452234, "volume": 3501.0}, {"date": "1996-09-04", "close": 0.39985452234, "volume": 1050.0}, {"date": "1996-09-05", "close": 0.53961474, "volume": null}, {"date": "1996-09-06", "close": 0.53961474, "volume": null}, {"date": "1996-09-09", "close": 0.53961474, "volume": null}, {"date": "1996-09-10", "close": 0.53961474, "volume": null}, {"date": "1996-09-11", "close": 0.53961474, "volume": null}, {"date": "1996-09-12", "close": 0.53961474, "volume": null}, {"date": "1996-09-13", "close": 0.53961474, "volume": null}, {"date": "1996-09-16", "close": 0.53961474, "volume": null}, {"date": "1996-09-17", "close": 0.53961474, "volume": null}, {"date": "1996-09-18", "close": 0.5712207462, "volume": 3151.0}, {"date": "1996-09-19", "close": 0.7708782, "volume": null}, {"date": "1996-09-20", "close": 0.7708782, "volume": null}, {"date": "1996-09-23", "close": 0.7708782, "volume": null}, {"date": "1996-09-24", "close": 0.7708782, "volume": null}, {"date": "1996-09-25", "close": 0.7708782, "volume": null}, {"date": "1996-09-26", "close": 0.7708782, "volume": null}, {"date": "1996-09-27", "close": 0.7708782, "volume": null}, {"date": "1996-09-30", "close": 0.7708782, "volume": null}, {"date": "1996-10-01", "close": 0.7708782, "volume": null}, {"date": "1996-10-02", "close": 0.7708782, "volume": null}, {"date": "1996-10-03", "close": 0.7708782, "volume": null}, {"date": "1996-10-04", "close": 0.7708782, "volume": null}, {"date": "1996-10-07", "close": 0.7708782, "volume": null}, {"date": "1996-10-08", "close": 0.7708782, "volume": null}, {"date": "1996-10-09", "close": 0.7708782, "volume": null}, {"date": "1996-10-10", "close": 0.7708782, "volume": null}, {"date": "1996-10-11", "close": 0.7708782, "volume": null}, {"date": "1996-10-14", "close": 0.7708782, "volume": null}, {"date": "1996-10-15", "close": 0.68546489544, "volume": 35013.0}, {"date": "1996-10-16", "close": 0.92505384, "volume": null}, {"date": "1996-10-17", "close": 0.92505384, "volume": null}, {"date": "1996-10-18", "close": 0.2856103731, "volume": 35.0}, {"date": "1996-10-21", "close": 0.3854391, "volume": null}, {"date": "1996-10-22", "close": 0.59978178351, "volume": 945.0}, {"date": "1996-10-23", "close": 0.2856103731, "volume": 656.0}, {"date": "1996-10-24", "close": 0.2856103731, "volume": 380.0}, {"date": "1996-10-25", "close": 0.3854391, "volume": null}, {"date": "1996-10-28", "close": 0.62834282082, "volume": 700.0}, {"date": "1996-10-29", "close": 0.62834282082, "volume": 315.0}, {"date": "1996-10-30", "close": 0.84796602, "volume": null}, {"date": "1996-10-31", "close": 0.84796602, "volume": null}, {"date": "1996-11-01", "close": 0.34273244772, "volume": 175.0}, {"date": "1996-11-04", "close": 0.46252692, "volume": null}, {"date": "1996-11-05", "close": 0.46252692, "volume": null}, {"date": "1996-11-06", "close": 0.46252692, "volume": null}, {"date": "1996-11-07", "close": 0.46252692, "volume": null}, {"date": "1996-11-08", "close": 0.46252692, "volume": null}, {"date": "1996-11-11", "close": 0.46252692, "volume": null}, {"date": "1996-11-12", "close": 0.46252692, "volume": null}, {"date": "1996-11-13", "close": 0.46252692, "volume": null}, {"date": "1996-11-14", "close": 0.46252692, "volume": null}, {"date": "1996-11-15", "close": 0.34273244772, "volume": 175.0}, {"date": "1996-11-18", "close": 0.46252692, "volume": null}, {"date": "1996-11-19", "close": 0.46252692, "volume": null}, {"date": "1996-11-20", "close": 0.39985452234, "volume": 2118.0}, {"date": "1996-11-21", "close": 0.39985452234, "volume": 175.0}, {"date": "1996-11-22", "close": 0.53961474, "volume": null}, {"date": "1996-11-25", "close": 0.39985452234, "volume": 175.0}, {"date": "1996-11-26", "close": 0.53961474, "volume": null}, {"date": "1996-11-27", "close": 0.39985452234, "volume": 280.0}, {"date": "1996-11-28", "close": 0.53961474, "volume": null}, {"date": "1996-11-29", "close": 0.53961474, "volume": null}, {"date": "1996-12-02", "close": 0.53961474, "volume": null}, {"date": "1996-12-03", "close": 0.53961474, "volume": null}, {"date": "1996-12-04", "close": 0.53961474, "volume": null}, {"date": "1996-12-05", "close": 0.53961474, "volume": null}, {"date": "1996-12-06", "close": 0.42841555965, "volume": 70.0}, {"date": "1996-12-09", "close": 0.57815865, "volume": null}, {"date": "1996-12-10", "close": 0.57815865, "volume": null}, {"date": "1996-12-11", "close": 0.57815865, "volume": null}, {"date": "1996-12-12", "close": 0.57815865, "volume": null}, {"date": "1996-12-13", "close": 0.57815865, "volume": null}, {"date": "1996-12-16", "close": 0.57815865, "volume": null}, {"date": "1996-12-17", "close": 0.57815865, "volume": null}, {"date": "1996-12-18", "close": 0.57815865, "volume": null}, {"date": "1996-12-19", "close": 0.57815865, "volume": null}, {"date": "1996-12-20", "close": 0.57815865, "volume": null}, {"date": "1996-12-23", "close": 0.57815865, "volume": null}, {"date": "1996-12-24", "close": 0.57815865, "volume": null}, {"date": "1996-12-25", "close": 0.57815865, "volume": null}, {"date": "1996-12-26", "close": 0.57815865, "volume": null}, {"date": "1996-12-27", "close": 0.57815865, "volume": null}, {"date": "1996-12-30", "close": 0.57815865, "volume": null}, {"date": "1996-12-31", "close": 0.57815865, "volume": null}, {"date": "1997-01-01", "close": 0.57815865, "volume": null}, {"date": "1997-01-02", "close": 0.57815865, "volume": null}, {"date": "1997-01-03", "close": 0.57815865, "volume": null}, {"date": "1997-01-06", "close": 0.57815865, "volume": null}, {"date": "1997-01-07", "close": 0.57815865, "volume": null}, {"date": "1997-01-08", "close": 0.57815865, "volume": null}, {"date": "1997-01-09", "close": 0.57815865, "volume": null}, {"date": "1997-01-10", "close": 0.57815865, "volume": null}, {"date": "1997-01-13", "close": 0.57815865, "volume": null}, {"date": "1997-01-14", "close": 0.57815865, "volume": null}, {"date": "1997-01-15", "close": 0.57815865, "volume": null}, {"date": "1997-01-16", "close": 0.57815865, "volume": null}, {"date": "1997-01-17", "close": 0.57815865, "volume": null}, {"date": "1997-01-20", "close": 0.45697659696, "volume": 700.0}, {"date": "1997-01-21", "close": 0.61670256, "volume": null}, {"date": "1997-01-22", "close": 0.61670256, "volume": null}, {"date": "1997-01-23", "close": 0.61670256, "volume": null}, {"date": "1997-01-24", "close": 0.61670256, "volume": null}, {"date": "1997-01-27", "close": 0.61670256, "volume": null}, {"date": "1997-01-28", "close": 0.61670256, "volume": null}, {"date": "1997-01-29", "close": 0.61670256, "volume": null}, {"date": "1997-01-30", "close": 0.61670256, "volume": null}, {"date": "1997-01-31", "close": 0.61670256, "volume": null}, {"date": "1997-02-03", "close": 0.61670256, "volume": null}, {"date": "1997-02-04", "close": 0.61670256, "volume": null}, {"date": "1997-02-05", "close": 0.61670256, "volume": null}, {"date": "1997-02-06", "close": 0.42841555965, "volume": 4552.0}, {"date": "1997-02-07", "close": 0.39985452234, "volume": 2433.0}, {"date": "1997-02-10", "close": 0.53961474, "volume": null}, {"date": "1997-02-11", "close": 0.42841555965, "volume": 3431.0}, {"date": "1997-02-12", "close": 0.51409867158, "volume": 4149.0}, {"date": "1997-02-13", "close": 0.65690385813, "volume": 1716.0}, {"date": "1997-02-14", "close": 0.88650993, "volume": null}, {"date": "1997-02-17", "close": 0.62834282082, "volume": 630.0}, {"date": "1997-02-18", "close": 0.84796602, "volume": null}, {"date": "1997-02-19", "close": 0.2856103731, "volume": 35.0}, {"date": "1997-02-20", "close": 0.2856103731, "volume": 70.0}, {"date": "1997-02-21", "close": 0.3854391, "volume": null}, {"date": "1997-02-24", "close": 0.42841555965, "volume": 280.0}, {"date": "1997-02-25", "close": 0.57815865, "volume": null}, {"date": "1997-02-26", "close": 0.57815865, "volume": null}, {"date": "1997-02-27", "close": 0.57815865, "volume": null}, {"date": "1997-02-28", "close": 0.57815865, "volume": null}, {"date": "1997-03-03", "close": 0.57815865, "volume": null}, {"date": "1997-03-04", "close": 0.57815865, "volume": null}, {"date": "1997-03-05", "close": 0.57815865, "volume": null}, {"date": "1997-03-06", "close": 0.57815865, "volume": null}, {"date": "1997-03-07", "close": 0.31417141041, "volume": 280.0}, {"date": "1997-03-10", "close": 0.42398301, "volume": null}, {"date": "1997-03-11", "close": 0.42398301, "volume": null}, {"date": "1997-03-12", "close": 0.42398301, "volume": null}, {"date": "1997-03-13", "close": 0.42398301, "volume": null}, {"date": "1997-03-14", "close": 0.39985452234, "volume": 140.0}, {"date": "1997-03-17", "close": 0.53961474, "volume": null}, {"date": "1997-03-18", "close": 0.53961474, "volume": null}, {"date": "1997-03-19", "close": 0.53961474, "volume": null}, {"date": "1997-03-20", "close": 0.53961474, "volume": null}, {"date": "1997-03-21", "close": 0.53961474, "volume": null}, {"date": "1997-03-24", "close": 0.53961474, "volume": null}, {"date": "1997-03-25", "close": 0.39985452234, "volume": 140.0}, {"date": "1997-03-26", "close": 0.53961474, "volume": null}, {"date": "1997-03-27", "close": 0.53961474, "volume": null}, {"date": "1997-03-28", "close": 0.53961474, "volume": null}, {"date": "1997-03-31", "close": 0.53961474, "volume": null}, {"date": "1997-04-01", "close": 0.53961474, "volume": null}, {"date": "1997-04-02", "close": 0.53961474, "volume": null}, {"date": "1997-04-03", "close": 0.53961474, "volume": null}, {"date": "1997-04-04", "close": 0.53961474, "volume": null}, {"date": "1997-04-07", "close": 0.53961474, "volume": null}, {"date": "1997-04-08", "close": 0.53961474, "volume": null}, {"date": "1997-04-09", "close": 0.35699369442, "volume": 175.0}, {"date": "1997-04-10", "close": 0.35699369442, "volume": 140.0}, {"date": "1997-04-11", "close": 0.35699369442, "volume": 2801.0}, {"date": "1997-04-14", "close": 0.481798875, "volume": null}, {"date": "1997-04-15", "close": 0.481798875, "volume": null}, {"date": "1997-04-16", "close": 0.481798875, "volume": null}, {"date": "1997-04-17", "close": 0.2856103731, "volume": 3711.0}, {"date": "1997-04-18", "close": 0.24274954518, "volume": 35.0}, {"date": "1997-04-21", "close": 0.327623235, "volume": null}, {"date": "1997-04-22", "close": 0.327623235, "volume": null}, {"date": "1997-04-23", "close": 0.327623235, "volume": null}, {"date": "1997-04-24", "close": 0.34273244772, "volume": 700.0}, {"date": "1997-04-25", "close": 0.46252692, "volume": null}, {"date": "1997-04-28", "close": 0.46252692, "volume": null}, {"date": "1997-04-29", "close": 0.46252692, "volume": null}, {"date": "1997-04-30", "close": 0.46252692, "volume": null}, {"date": "1997-05-01", "close": 0.46252692, "volume": null}, {"date": "1997-05-02", "close": 0.46252692, "volume": null}, {"date": "1997-05-05", "close": 0.46252692, "volume": null}, {"date": "1997-05-06", "close": 0.46252692, "volume": null}, {"date": "1997-05-07", "close": 0.39985452234, "volume": 840.0}, {"date": "1997-05-08", "close": 0.39985452234, "volume": 70.0}, {"date": "1997-05-09", "close": 0.39985452234, "volume": 350.0}, {"date": "1997-05-12", "close": 0.53961474, "volume": null}, {"date": "1997-05-13", "close": 0.53961474, "volume": null}, {"date": "1997-05-14", "close": 0.53961474, "volume": null}, {"date": "1997-05-15", "close": 0.65690385813, "volume": 350.0}, {"date": "1997-05-16", "close": 0.88650993, "volume": null}, {"date": "1997-05-19", "close": 0.88650993, "volume": null}, {"date": "1997-05-20", "close": 0.88650993, "volume": null}, {"date": "1997-05-21", "close": 0.88650993, "volume": null}, {"date": "1997-05-22", "close": 0.88650993, "volume": null}, {"date": "1997-05-23", "close": 0.39985452234, "volume": 70.0}, {"date": "1997-05-26", "close": 0.53961474, "volume": null}, {"date": "1997-05-27", "close": 0.53961474, "volume": null}, {"date": "1997-05-28", "close": 0.53961474, "volume": null}, {"date": "1997-05-29", "close": 0.5712207462, "volume": 3501.0}, {"date": "1997-05-30", "close": 0.7708782, "volume": null}, {"date": "1997-06-02", "close": 0.7708782, "volume": null}, {"date": "1997-06-03", "close": 0.7708782, "volume": null}, {"date": "1997-06-04", "close": 0.7708782, "volume": null}, {"date": "1997-06-05", "close": 0.7708782, "volume": null}, {"date": "1997-06-06", "close": 0.7708782, "volume": null}, {"date": "1997-06-09", "close": 0.7708782, "volume": null}, {"date": "1997-06-10", "close": 0.7708782, "volume": null}, {"date": "1997-06-11", "close": 0.7708782, "volume": null}, {"date": "1997-06-12", "close": 0.7708782, "volume": null}, {"date": "1997-06-13", "close": 0.7708782, "volume": null}, {"date": "1997-06-16", "close": 0.7708782, "volume": null}, {"date": "1997-06-17", "close": 0.41411576904, "volume": 105.0}, {"date": "1997-06-18", "close": 0.5712207462, "volume": 1225.0}, {"date": "1997-06-19", "close": 0.5712207462, "volume": 210.0}, {"date": "1997-06-20", "close": 0.7708782, "volume": null}, {"date": "1997-06-23", "close": 0.5712207462, "volume": 350.0}, {"date": "1997-06-24", "close": 0.48553763427, "volume": 1856.0}, {"date": "1997-06-25", "close": 0.48553763427, "volume": 70.0}, {"date": "1997-06-26", "close": 0.48553763427, "volume": 315.0}, {"date": "1997-06-27", "close": 0.48553763427, "volume": 420.0}, {"date": "1997-06-30", "close": 0.48553763427, "volume": 350.0}, {"date": "1997-07-01", "close": 0.65524647, "volume": null}, {"date": "1997-07-02", "close": 0.65524647, "volume": null}, {"date": "1997-07-03", "close": 0.65524647, "volume": null}, {"date": "1997-07-04", "close": 0.65524647, "volume": null}, {"date": "1997-07-07", "close": 0.65524647, "volume": null}, {"date": "1997-07-08", "close": 0.65524647, "volume": null}, {"date": "1997-07-09", "close": 0.48553763427, "volume": 210.0}, {"date": "1997-07-10", "close": 0.65524647, "volume": null}, {"date": "1997-07-11", "close": 0.65524647, "volume": null}, {"date": "1997-07-14", "close": 0.65524647, "volume": null}, {"date": "1997-07-15", "close": 0.41411576904, "volume": 35.0}, {"date": "1997-07-16", "close": 0.558886695, "volume": null}, {"date": "1997-07-17", "close": 0.558886695, "volume": null}, {"date": "1997-07-18", "close": 0.558886695, "volume": null}, {"date": "1997-07-21", "close": 0.558886695, "volume": null}, {"date": "1997-07-22", "close": 0.558886695, "volume": null}, {"date": "1997-07-23", "close": 0.558886695, "volume": null}, {"date": "1997-07-24", "close": 0.558886695, "volume": null}, {"date": "1997-07-25", "close": 0.41411576904, "volume": 228.0}, {"date": "1997-07-28", "close": 0.558886695, "volume": null}, {"date": "1997-07-29", "close": 0.558886695, "volume": null}, {"date": "1997-07-30", "close": 0.558886695, "volume": null}, {"date": "1997-07-31", "close": 0.558886695, "volume": null}, {"date": "1997-08-01", "close": 0.558886695, "volume": null}, {"date": "1997-08-04", "close": 0.558886695, "volume": null}, {"date": "1997-08-05", "close": 0.558886695, "volume": null}, {"date": "1997-08-06", "close": 0.558886695, "volume": null}, {"date": "1997-08-07", "close": 0.558886695, "volume": null}, {"date": "1997-08-08", "close": 0.558886695, "volume": null}, {"date": "1997-08-11", "close": 0.558886695, "volume": null}, {"date": "1997-08-12", "close": 0.558886695, "volume": null}, {"date": "1997-08-13", "close": 0.558886695, "volume": null}, {"date": "1997-08-14", "close": 0.558886695, "volume": null}, {"date": "1997-08-15", "close": 0.558886695, "volume": null}, {"date": "1997-08-18", "close": 0.558886695, "volume": null}, {"date": "1997-08-19", "close": 0.558886695, "volume": null}, {"date": "1997-08-20", "close": 0.558886695, "volume": null}, {"date": "1997-08-21", "close": 0.558886695, "volume": null}, {"date": "1997-08-22", "close": 0.558886695, "volume": null}, {"date": "1997-08-25", "close": 0.39985452234, "volume": 35.0}, {"date": "1997-08-26", "close": 0.53961474, "volume": null}, {"date": "1997-08-27", "close": 0.53961474, "volume": null}, {"date": "1997-08-28", "close": 0.53961474, "volume": null}, {"date": "1997-08-29", "close": 0.53961474, "volume": null}, {"date": "1997-09-01", "close": 0.53961474, "volume": null}, {"date": "1997-09-02", "close": 0.53961474, "volume": null}, {"date": "1997-09-03", "close": 0.42841555965, "volume": 70.0}, {"date": "1997-09-04", "close": 0.57815865, "volume": null}, {"date": "1997-09-05", "close": 0.57815865, "volume": null}, {"date": "1997-09-08", "close": 0.57815865, "volume": null}, {"date": "1997-09-09", "close": 0.57815865, "volume": null}, {"date": "1997-09-10", "close": 0.57815865, "volume": null}, {"date": "1997-09-11", "close": 0.57815865, "volume": null}, {"date": "1997-09-12", "close": 0.57815865, "volume": null}, {"date": "1997-09-15", "close": 0.42841555965, "volume": 105.0}, {"date": "1997-09-16", "close": 0.57815865, "volume": null}, {"date": "1997-09-17", "close": 0.57815865, "volume": null}, {"date": "1997-09-18", "close": 0.57815865, "volume": null}, {"date": "1997-09-19", "close": 0.57815865, "volume": null}, {"date": "1997-09-22", "close": 0.57815865, "volume": null}, {"date": "1997-09-23", "close": 0.42841555965, "volume": 175.0}, {"date": "1997-09-24", "close": 0.57815865, "volume": null}, {"date": "1997-09-25", "close": 0.57815865, "volume": null}, {"date": "1997-09-26", "close": 0.57815865, "volume": null}, {"date": "1997-09-29", "close": 0.57815865, "volume": null}, {"date": "1997-09-30", "close": 0.57815865, "volume": null}, {"date": "1997-10-01", "close": 0.57815865, "volume": null}, {"date": "1997-10-02", "close": 0.57815865, "volume": null}, {"date": "1997-10-03", "close": 0.57815865, "volume": null}, {"date": "1997-10-06", "close": 0.57815865, "volume": null}, {"date": "1997-10-07", "close": 0.42841555965, "volume": 140.0}, {"date": "1997-10-08", "close": 0.57815865, "volume": null}, {"date": "1997-10-09", "close": 0.57815865, "volume": null}, {"date": "1997-10-10", "close": 0.57815865, "volume": null}, {"date": "1997-10-13", "close": 0.57815865, "volume": null}, {"date": "1997-10-14", "close": 0.57815865, "volume": null}, {"date": "1997-10-15", "close": 0.57815865, "volume": null}, {"date": "1997-10-16", "close": 0.57815865, "volume": null}, {"date": "1997-10-17", "close": 0.57815865, "volume": null}, {"date": "1997-10-20", "close": 0.57815865, "volume": null}, {"date": "1997-10-21", "close": 0.57815865, "volume": null}, {"date": "1997-10-22", "close": 0.57815865, "volume": null}, {"date": "1997-10-23", "close": 0.57815865, "volume": null}, {"date": "1997-10-24", "close": 0.42841555965, "volume": 2451.0}, {"date": "1997-10-27", "close": 0.57815865, "volume": null}, {"date": "1997-10-28", "close": 0.57815865, "volume": null}, {"date": "1997-10-29", "close": 0.57815865, "volume": null}, {"date": "1997-10-30", "close": 0.57815865, "volume": null}, {"date": "1997-10-31", "close": 0.42841555965, "volume": 35.0}, {"date": "1997-11-03", "close": 0.57815865, "volume": null}, {"date": "1997-11-04", "close": 0.57815865, "volume": null}, {"date": "1997-11-05", "close": 0.57815865, "volume": null}, {"date": "1997-11-06", "close": 0.57815865, "volume": null}, {"date": "1997-11-07", "close": 0.57815865, "volume": null}, {"date": "1997-11-10", "close": 0.57815865, "volume": null}, {"date": "1997-11-11", "close": 0.57815865, "volume": null}, {"date": "1997-11-12", "close": 0.57815865, "volume": null}, {"date": "1997-11-13", "close": 0.57815865, "volume": null}, {"date": "1997-11-14", "close": 0.57815865, "volume": null}, {"date": "1997-11-17", "close": 0.57815865, "volume": null}, {"date": "1997-11-18", "close": 0.57815865, "volume": null}, {"date": "1997-11-19", "close": 0.57815865, "volume": null}, {"date": "1997-11-20", "close": 0.39985452234, "volume": 5497.0}, {"date": "1997-11-21", "close": 0.53961474, "volume": null}, {"date": "1997-11-24", "close": 0.53961474, "volume": null}, {"date": "1997-11-25", "close": 0.53961474, "volume": null}, {"date": "1997-11-26", "close": 0.53961474, "volume": null}, {"date": "1997-11-27", "close": 0.53961474, "volume": null}, {"date": "1997-11-28", "close": 0.53961474, "volume": null}, {"date": "1997-12-01", "close": 0.39985452234, "volume": 560.0}, {"date": "1997-12-02", "close": 0.51409867158, "volume": 3571.0}, {"date": "1997-12-03", "close": 0.69379038, "volume": null}, {"date": "1997-12-04", "close": 0.37129348503, "volume": 140.0}, {"date": "1997-12-05", "close": 0.37129348503, "volume": 70.0}, {"date": "1997-12-08", "close": 0.50107083, "volume": null}, {"date": "1997-12-09", "close": 0.37129348503, "volume": 70.0}, {"date": "1997-12-10", "close": 0.50107083, "volume": null}, {"date": "1997-12-11", "close": 0.50107083, "volume": null}, {"date": "1997-12-12", "close": 0.50107083, "volume": null}, {"date": "1997-12-15", "close": 0.37129348503, "volume": 420.0}, {"date": "1997-12-16", "close": 0.50107083, "volume": null}, {"date": "1997-12-17", "close": 0.50107083, "volume": null}, {"date": "1997-12-18", "close": 0.37129348503, "volume": 35.0}, {"date": "1997-12-19", "close": 0.50107083, "volume": null}, {"date": "1997-12-22", "close": 0.50107083, "volume": null}, {"date": "1997-12-23", "close": 0.50107083, "volume": null}, {"date": "1997-12-24", "close": 0.50107083, "volume": null}, {"date": "1997-12-25", "close": 0.50107083, "volume": null}, {"date": "1997-12-26", "close": 0.50107083, "volume": null}, {"date": "1997-12-29", "close": 0.50107083, "volume": null}, {"date": "1997-12-30", "close": 0.50107083, "volume": null}, {"date": "1997-12-31", "close": 0.50107083, "volume": null}, {"date": "1998-01-01", "close": 0.50107083, "volume": null}, {"date": "1998-01-02", "close": 0.50107083, "volume": null}, {"date": "1998-01-05", "close": 0.50107083, "volume": null}, {"date": "1998-01-06", "close": 0.50107083, "volume": null}, {"date": "1998-01-07", "close": 0.31417141041, "volume": 868.0}, {"date": "1998-01-08", "close": 0.42398301, "volume": null}, {"date": "1998-01-09", "close": 0.42398301, "volume": null}, {"date": "1998-01-12", "close": 0.42398301, "volume": null}, {"date": "1998-01-13", "close": 0.42398301, "volume": null}, {"date": "1998-01-14", "close": 0.42398301, "volume": null}, {"date": "1998-01-15", "close": 0.42398301, "volume": null}, {"date": "1998-01-16", "close": 0.42398301, "volume": null}, {"date": "1998-01-19", "close": 0.42398301, "volume": null}, {"date": "1998-01-20", "close": 0.42398301, "volume": null}, {"date": "1998-01-21", "close": 0.42398301, "volume": null}, {"date": "1998-01-22", "close": 0.42398301, "volume": null}, {"date": "1998-01-23", "close": 0.42398301, "volume": null}, {"date": "1998-01-26", "close": 0.42398301, "volume": null}, {"date": "1998-01-27", "close": 0.42398301, "volume": null}, {"date": "1998-01-28", "close": 0.42398301, "volume": null}, {"date": "1998-01-29", "close": 0.42398301, "volume": null}, {"date": "1998-01-30", "close": 0.42398301, "volume": null}, {"date": "1998-02-02", "close": 0.42398301, "volume": null}, {"date": "1998-02-03", "close": 0.42398301, "volume": null}, {"date": "1998-02-04", "close": 0.42398301, "volume": null}, {"date": "1998-02-05", "close": 0.42398301, "volume": null}, {"date": "1998-02-06", "close": 0.42398301, "volume": null}, {"date": "1998-02-09", "close": 0.31417141041, "volume": 70.0}, {"date": "1998-02-10", "close": 0.42398301, "volume": null}, {"date": "1998-02-11", "close": 0.42398301, "volume": null}, {"date": "1998-02-12", "close": 0.34273244772, "volume": 350.0}, {"date": "1998-02-13", "close": 0.46252692, "volume": null}, {"date": "1998-02-16", "close": 0.46252692, "volume": null}, {"date": "1998-02-17", "close": 0.46252692, "volume": null}, {"date": "1998-02-18", "close": 0.46252692, "volume": null}, {"date": "1998-02-19", "close": 0.31417141041, "volume": 175.0}, {"date": "1998-02-20", "close": 0.42398301, "volume": null}, {"date": "1998-02-23", "close": 0.42398301, "volume": null}, {"date": "1998-02-24", "close": 0.42398301, "volume": null}, {"date": "1998-02-25", "close": 0.31417141041, "volume": 140.0}, {"date": "1998-02-26", "close": 0.34273244772, "volume": 525.0}, {"date": "1998-02-27", "close": 0.31417141041, "volume": 315.0}, {"date": "1998-03-02", "close": 0.42398301, "volume": null}, {"date": "1998-03-03", "close": 0.42398301, "volume": null}, {"date": "1998-03-04", "close": 0.42398301, "volume": null}, {"date": "1998-03-05", "close": 0.42398301, "volume": null}, {"date": "1998-03-06", "close": 0.42398301, "volume": null}, {"date": "1998-03-09", "close": 0.42398301, "volume": null}, {"date": "1998-03-10", "close": 0.42398301, "volume": null}, {"date": "1998-03-11", "close": 0.42398301, "volume": null}, {"date": "1998-03-12", "close": 0.42398301, "volume": null}, {"date": "1998-03-13", "close": 0.42398301, "volume": null}, {"date": "1998-03-16", "close": 0.42398301, "volume": null}, {"date": "1998-03-17", "close": 0.42398301, "volume": null}, {"date": "1998-03-18", "close": 0.42398301, "volume": null}, {"date": "1998-03-19", "close": 0.42398301, "volume": null}, {"date": "1998-03-20", "close": 0.42398301, "volume": null}, {"date": "1998-03-23", "close": 0.31417141041, "volume": 105.0}, {"date": "1998-03-24", "close": 0.42398301, "volume": null}, {"date": "1998-03-25", "close": 0.42398301, "volume": null}, {"date": "1998-03-26", "close": 0.42398301, "volume": null}, {"date": "1998-03-27", "close": 0.42398301, "volume": null}, {"date": "1998-03-30", "close": 0.42398301, "volume": null}, {"date": "1998-03-31", "close": 0.42398301, "volume": null}, {"date": "1998-04-01", "close": 0.42398301, "volume": null}, {"date": "1998-04-02", "close": 0.42398301, "volume": null}, {"date": "1998-04-03", "close": 0.42398301, "volume": null}, {"date": "1998-04-06", "close": 0.42398301, "volume": null}, {"date": "1998-04-07", "close": 0.42398301, "volume": null}, {"date": "1998-04-08", "close": 0.42398301, "volume": null}, {"date": "1998-04-09", "close": 0.42398301, "volume": null}, {"date": "1998-04-10", "close": 0.42398301, "volume": null}, {"date": "1998-04-13", "close": 0.42398301, "volume": null}, {"date": "1998-04-14", "close": 0.42398301, "volume": null}, {"date": "1998-04-15", "close": 0.42398301, "volume": null}, {"date": "1998-04-16", "close": 0.42398301, "volume": null}, {"date": "1998-04-17", "close": 0.42398301, "volume": null}, {"date": "1998-04-20", "close": 0.42398301, "volume": null}, {"date": "1998-04-21", "close": 0.14280518655, "volume": 35.0}, {"date": "1998-04-22", "close": 0.14280518655, "volume": 175.0}, {"date": "1998-04-23", "close": 0.19271955, "volume": null}, {"date": "1998-04-24", "close": 0.19271955, "volume": null}, {"date": "1998-04-27", "close": 0.19271955, "volume": null}, {"date": "1998-04-28", "close": 0.14280518655, "volume": 350.0}, {"date": "1998-04-29", "close": 0.19271955, "volume": null}, {"date": "1998-04-30", "close": 0.19271955, "volume": null}, {"date": "1998-05-01", "close": 0.19271955, "volume": null}, {"date": "1998-05-04", "close": 0.19271955, "volume": null}, {"date": "1998-05-05", "close": 0.19271955, "volume": null}, {"date": "1998-05-06", "close": 0.19271955, "volume": null}, {"date": "1998-05-07", "close": 0.19271955, "volume": null}, {"date": "1998-05-08", "close": 0.19271955, "volume": null}, {"date": "1998-05-11", "close": 0.19271955, "volume": null}, {"date": "1998-05-12", "close": 0.19271955, "volume": null}, {"date": "1998-05-13", "close": 0.19271955, "volume": null}, {"date": "1998-05-14", "close": 0.19271955, "volume": null}, {"date": "1998-05-15", "close": 0.19271955, "volume": null}, {"date": "1998-05-18", "close": 0.19271955, "volume": null}, {"date": "1998-05-19", "close": 0.19271955, "volume": null}, {"date": "1998-05-20", "close": 0.19271955, "volume": null}, {"date": "1998-05-21", "close": 0.19271955, "volume": null}, {"date": "1998-05-22", "close": 0.37129348503, "volume": 140.0}, {"date": "1998-05-25", "close": 0.50107083, "volume": null}, {"date": "1998-05-26", "close": 0.50107083, "volume": null}, {"date": "1998-05-27", "close": 0.50107083, "volume": null}, {"date": "1998-05-28", "close": 0.50107083, "volume": null}, {"date": "1998-05-29", "close": 0.50107083, "volume": null}, {"date": "1998-06-01", "close": 0.50107083, "volume": null}, {"date": "1998-06-02", "close": 0.50107083, "volume": null}, {"date": "1998-06-03", "close": 0.50107083, "volume": null}, {"date": "1998-06-04", "close": 0.50107083, "volume": null}, {"date": "1998-06-05", "close": 0.50107083, "volume": null}, {"date": "1998-06-08", "close": 0.50107083, "volume": null}, {"date": "1998-06-09", "close": 0.50107083, "volume": null}, {"date": "1998-06-10", "close": 0.42841555965, "volume": 140.0}, {"date": "1998-06-11", "close": 0.57815865, "volume": null}, {"date": "1998-06-12", "close": 0.57815865, "volume": null}, {"date": "1998-06-15", "close": 0.42841555965, "volume": 875.0}, {"date": "1998-06-16", "close": 0.57815865, "volume": null}, {"date": "1998-06-17", "close": 0.42841555965, "volume": 70.0}, {"date": "1998-06-18", "close": 0.57815865, "volume": null}, {"date": "1998-06-19", "close": 0.57815865, "volume": null}, {"date": "1998-06-22", "close": 0.42841555965, "volume": 280.0}, {"date": "1998-06-23", "close": 0.42841555965, "volume": 840.0}, {"date": "1998-06-24", "close": 0.57815865, "volume": null}, {"date": "1998-06-25", "close": 0.57815865, "volume": null}, {"date": "1998-06-26", "close": 0.57815865, "volume": null}, {"date": "1998-06-29", "close": 0.42841555965, "volume": 245.0}, {"date": "1998-06-30", "close": 0.42841555965, "volume": 3151.0}, {"date": "1998-07-01", "close": 0.42841555965, "volume": 70.0}, {"date": "1998-07-02", "close": 0.57815865, "volume": null}, {"date": "1998-07-03", "close": 0.51409867158, "volume": 140.0}, {"date": "1998-07-06", "close": 0.39985452234, "volume": 1190.0}, {"date": "1998-07-07", "close": 0.53961474, "volume": null}, {"date": "1998-07-08", "close": 0.53961474, "volume": null}, {"date": "1998-07-09", "close": 0.53961474, "volume": null}, {"date": "1998-07-10", "close": 0.53961474, "volume": null}, {"date": "1998-07-13", "close": 0.53961474, "volume": null}, {"date": "1998-07-14", "close": 0.53961474, "volume": null}, {"date": "1998-07-15", "close": 0.53961474, "volume": null}, {"date": "1998-07-16", "close": 0.53961474, "volume": null}, {"date": "1998-07-17", "close": 0.53961474, "volume": null}, {"date": "1998-07-20", "close": 0.53961474, "volume": null}, {"date": "1998-07-21", "close": 0.53961474, "volume": null}, {"date": "1998-07-22", "close": 0.39985452234, "volume": 140.0}, {"date": "1998-07-23", "close": 0.53961474, "volume": null}, {"date": "1998-07-24", "close": 0.53961474, "volume": null}, {"date": "1998-07-27", "close": 0.53961474, "volume": null}, {"date": "1998-07-28", "close": 0.53961474, "volume": null}, {"date": "1998-07-29", "close": 0.53961474, "volume": null}, {"date": "1998-07-30", "close": 0.53961474, "volume": null}, {"date": "1998-07-31", "close": 0.53961474, "volume": null}, {"date": "1998-08-03", "close": 0.53961474, "volume": null}, {"date": "1998-08-04", "close": 0.53961474, "volume": null}, {"date": "1998-08-05", "close": 0.53961474, "volume": null}, {"date": "1998-08-06", "close": 0.53961474, "volume": null}, {"date": "1998-08-07", "close": 0.53961474, "volume": null}, {"date": "1998-08-10", "close": 0.53961474, "volume": null}, {"date": "1998-08-11", "close": 0.53961474, "volume": null}, {"date": "1998-08-12", "close": 0.53961474, "volume": null}, {"date": "1998-08-13", "close": 0.53961474, "volume": null}, {"date": "1998-08-14", "close": 0.53961474, "volume": null}, {"date": "1998-08-17", "close": 0.53961474, "volume": null}, {"date": "1998-08-18", "close": 0.53961474, "volume": null}, {"date": "1998-08-19", "close": 0.53961474, "volume": null}, {"date": "1998-08-20", "close": 0.53961474, "volume": null}, {"date": "1998-08-21", "close": 0.53961474, "volume": null}, {"date": "1998-08-24", "close": 0.53961474, "volume": null}, {"date": "1998-08-25", "close": 0.53961474, "volume": null}, {"date": "1998-08-26", "close": 0.53961474, "volume": null}, {"date": "1998-08-27", "close": 0.39985452234, "volume": 140.0}, {"date": "1998-08-28", "close": 0.53961474, "volume": null}, {"date": "1998-08-31", "close": 0.53961474, "volume": null}, {"date": "1998-09-01", "close": 0.53961474, "volume": null}, {"date": "1998-09-02", "close": 0.53961474, "volume": null}, {"date": "1998-09-03", "close": 0.53961474, "volume": null}, {"date": "1998-09-04", "close": 0.53961474, "volume": null}, {"date": "1998-09-07", "close": 0.53961474, "volume": null}, {"date": "1998-09-08", "close": 0.53961474, "volume": null}, {"date": "1998-09-09", "close": 0.53961474, "volume": null}, {"date": "1998-09-10", "close": 0.53961474, "volume": null}, {"date": "1998-09-11", "close": 0.53961474, "volume": null}, {"date": "1998-09-14", "close": 0.53961474, "volume": null}, {"date": "1998-09-15", "close": 0.2998716198, "volume": 70.0}, {"date": "1998-09-16", "close": 0.404711055, "volume": null}, {"date": "1998-09-17", "close": 0.404711055, "volume": null}, {"date": "1998-09-18", "close": 0.404711055, "volume": null}, {"date": "1998-09-21", "close": 0.404711055, "volume": null}, {"date": "1998-09-22", "close": 0.404711055, "volume": null}, {"date": "1998-09-23", "close": 0.404711055, "volume": null}, {"date": "1998-09-24", "close": 0.404711055, "volume": null}, {"date": "1998-09-25", "close": 0.404711055, "volume": null}, {"date": "1998-09-28", "close": 0.2998716198, "volume": 140.0}, {"date": "1998-09-29", "close": 0.404711055, "volume": null}, {"date": "1998-09-30", "close": 0.404711055, "volume": null}, {"date": "1998-10-01", "close": 0.404711055, "volume": null}, {"date": "1998-10-02", "close": 0.404711055, "volume": null}, {"date": "1998-10-05", "close": 0.404711055, "volume": null}, {"date": "1998-10-06", "close": 0.404711055, "volume": null}, {"date": "1998-10-07", "close": 0.404711055, "volume": null}, {"date": "1998-10-08", "close": 0.42841555965, "volume": 700.0}, {"date": "1998-10-09", "close": 0.57815865, "volume": null}, {"date": "1998-10-12", "close": 0.57815865, "volume": null}, {"date": "1998-10-13", "close": 0.45697659696, "volume": 700.0}, {"date": "1998-10-14", "close": 0.45697659696, "volume": 7072.0}, {"date": "1998-10-15", "close": 0.48553763427, "volume": 700.0}, {"date": "1998-10-16", "close": 0.65524647, "volume": null}, {"date": "1998-10-19", "close": 0.65524647, "volume": null}, {"date": "1998-10-20", "close": 0.65524647, "volume": null}, {"date": "1998-10-21", "close": 0.65524647, "volume": null}, {"date": "1998-10-22", "close": 0.65524647, "volume": null}, {"date": "1998-10-23", "close": 0.65524647, "volume": null}, {"date": "1998-10-26", "close": 0.65524647, "volume": null}, {"date": "1998-10-27", "close": 0.65524647, "volume": null}, {"date": "1998-10-28", "close": 0.65524647, "volume": null}, {"date": "1998-10-29", "close": 0.42841555965, "volume": 1313.0}, {"date": "1998-10-30", "close": 0.57815865, "volume": null}, {"date": "1998-11-02", "close": 0.57815865, "volume": null}, {"date": "1998-11-03", "close": 0.57815865, "volume": null}, {"date": "1998-11-04", "close": 0.57815865, "volume": null}, {"date": "1998-11-05", "close": 0.57815865, "volume": null}, {"date": "1998-11-06", "close": 0.57815865, "volume": null}, {"date": "1998-11-09", "close": 0.57815865, "volume": null}, {"date": "1998-11-10", "close": 0.42841555965, "volume": 70.0}, {"date": "1998-11-11", "close": 0.57815865, "volume": null}, {"date": "1998-11-12", "close": 0.57815865, "volume": null}, {"date": "1998-11-13", "close": 0.57815865, "volume": null}, {"date": "1998-11-16", "close": 0.57815865, "volume": null}, {"date": "1998-11-17", "close": 0.42841555965, "volume": 1348.0}, {"date": "1998-11-18", "close": 0.42841555965, "volume": 700.0}, {"date": "1998-11-19", "close": 0.57815865, "volume": null}, {"date": "1998-11-20", "close": 0.57815865, "volume": null}, {"date": "1998-11-23", "close": 0.57815865, "volume": null}, {"date": "1998-11-24", "close": 0.48553763427, "volume": 2048.0}, {"date": "1998-11-25", "close": 0.65524647, "volume": null}, {"date": "1998-11-26", "close": 0.65524647, "volume": null}, {"date": "1998-11-27", "close": 0.65524647, "volume": null}, {"date": "1998-11-30", "close": 0.65524647, "volume": null}, {"date": "1998-12-01", "close": 0.65524647, "volume": null}, {"date": "1998-12-02", "close": 0.65524647, "volume": null}, {"date": "1998-12-03", "close": 0.65524647, "volume": null}, {"date": "1998-12-04", "close": 0.65524647, "volume": null}, {"date": "1998-12-07", "close": 0.65524647, "volume": null}, {"date": "1998-12-08", "close": 0.65524647, "volume": null}, {"date": "1998-12-09", "close": 0.65524647, "volume": null}, {"date": "1998-12-10", "close": 0.65524647, "volume": null}, {"date": "1998-12-11", "close": 0.65524647, "volume": null}, {"date": "1998-12-14", "close": 0.65524647, "volume": null}, {"date": "1998-12-15", "close": 0.65524647, "volume": null}, {"date": "1998-12-16", "close": 0.65524647, "volume": null}, {"date": "1998-12-17", "close": 0.65524647, "volume": null}, {"date": "1998-12-18", "close": 0.65524647, "volume": null}, {"date": "1998-12-21", "close": 0.65524647, "volume": null}, {"date": "1998-12-22", "close": 0.65524647, "volume": null}, {"date": "1998-12-23", "close": 0.65524647, "volume": null}, {"date": "1998-12-24", "close": 0.65524647, "volume": null}, {"date": "1998-12-25", "close": 0.65524647, "volume": null}, {"date": "1998-12-28", "close": 0.65524647, "volume": null}, {"date": "1998-12-29", "close": 0.65524647, "volume": null}, {"date": "1998-12-30", "close": 0.65524647, "volume": null}, {"date": "1998-12-31", "close": 0.65524647, "volume": null}, {"date": "1999-01-01", "close": 0.65524647, "volume": null}, {"date": "1999-01-04", "close": 0.65524647, "volume": null}, {"date": "1999-01-05", "close": 0.65524647, "volume": null}, {"date": "1999-01-06", "close": 0.65524647, "volume": null}, {"date": "1999-01-07", "close": 0.65524647, "volume": null}, {"date": "1999-01-08", "close": 0.65524647, "volume": null}, {"date": "1999-01-11", "close": 0.65524647, "volume": null}, {"date": "1999-01-12", "close": 0.65524647, "volume": null}, {"date": "1999-01-13", "close": 0.65524647, "volume": null}, {"date": "1999-01-14", "close": 0.65524647, "volume": null}, {"date": "1999-01-15", "close": 0.65524647, "volume": null}, {"date": "1999-01-18", "close": 0.65524647, "volume": null}, {"date": "1999-01-19", "close": 0.65524647, "volume": null}, {"date": "1999-01-20", "close": 0.31417141041, "volume": 70.0}, {"date": "1999-01-21", "close": 0.42398301, "volume": null}, {"date": "1999-01-22", "close": 0.42398301, "volume": null}, {"date": "1999-01-25", "close": 0.42398301, "volume": null}, {"date": "1999-01-26", "close": 0.42398301, "volume": null}, {"date": "1999-01-27", "close": 0.42398301, "volume": null}, {"date": "1999-01-28", "close": 0.42398301, "volume": null}, {"date": "1999-01-29", "close": 0.42398301, "volume": null}, {"date": "1999-02-01", "close": 0.42398301, "volume": null}, {"date": "1999-02-02", "close": 0.42398301, "volume": null}, {"date": "1999-02-03", "close": 0.42398301, "volume": null}, {"date": "1999-02-04", "close": 0.42398301, "volume": null}, {"date": "1999-02-05", "close": 0.42398301, "volume": null}, {"date": "1999-02-08", "close": 0.42398301, "volume": null}, {"date": "1999-02-09", "close": 0.42398301, "volume": null}, {"date": "1999-02-10", "close": 0.42398301, "volume": null}, {"date": "1999-02-11", "close": 0.42398301, "volume": null}, {"date": "1999-02-12", "close": 0.42398301, "volume": null}, {"date": "1999-02-15", "close": 0.42398301, "volume": null}, {"date": "1999-02-16", "close": 0.42398301, "volume": null}, {"date": "1999-02-17", "close": 0.2998716198, "volume": 140.0}, {"date": "1999-02-18", "close": 0.404711055, "volume": null}, {"date": "1999-02-19", "close": 0.404711055, "volume": null}, {"date": "1999-02-22", "close": 0.404711055, "volume": null}, {"date": "1999-02-23", "close": 0.404711055, "volume": null}, {"date": "1999-02-24", "close": 0.31417141041, "volume": 1050.0}, {"date": "1999-02-25", "close": 0.42398301, "volume": null}, {"date": "1999-02-26", "close": 0.42398301, "volume": null}, {"date": "1999-03-01", "close": 0.42398301, "volume": null}, {"date": "1999-03-02", "close": 0.42398301, "volume": null}, {"date": "1999-03-03", "close": 0.42398301, "volume": null}, {"date": "1999-03-04", "close": 0.42398301, "volume": null}, {"date": "1999-03-05", "close": 0.42398301, "volume": null}, {"date": "1999-03-08", "close": 0.42398301, "volume": null}, {"date": "1999-03-09", "close": 0.31417141041, "volume": 420.0}, {"date": "1999-03-10", "close": 0.42398301, "volume": null}, {"date": "1999-03-11", "close": 0.42398301, "volume": null}, {"date": "1999-03-12", "close": 0.42398301, "volume": null}, {"date": "1999-03-15", "close": 0.42398301, "volume": null}, {"date": "1999-03-16", "close": 0.42398301, "volume": null}, {"date": "1999-03-17", "close": 0.42398301, "volume": null}, {"date": "1999-03-18", "close": 0.42398301, "volume": null}, {"date": "1999-03-19", "close": 0.42398301, "volume": null}, {"date": "1999-03-22", "close": 0.42398301, "volume": null}, {"date": "1999-03-23", "close": 0.42398301, "volume": null}, {"date": "1999-03-24", "close": 0.42398301, "volume": null}, {"date": "1999-03-25", "close": 0.42398301, "volume": null}, {"date": "1999-03-26", "close": 0.42398301, "volume": null}, {"date": "1999-03-29", "close": 0.42398301, "volume": null}, {"date": "1999-03-30", "close": 0.31417141041, "volume": 17.0}, {"date": "1999-03-31", "close": 0.42398301, "volume": null}, {"date": "1999-04-01", "close": 0.42398301, "volume": null}, {"date": "1999-04-02", "close": 0.42398301, "volume": null}, {"date": "1999-04-05", "close": 0.42398301, "volume": null}, {"date": "1999-04-06", "close": 0.42398301, "volume": null}, {"date": "1999-04-07", "close": 0.42398301, "volume": null}, {"date": "1999-04-08", "close": 0.42398301, "volume": null}, {"date": "1999-04-09", "close": 0.42398301, "volume": null}, {"date": "1999-04-12", "close": 0.42398301, "volume": null}, {"date": "1999-04-13", "close": 0.42398301, "volume": null}, {"date": "1999-04-14", "close": 0.42398301, "volume": null}, {"date": "1999-04-15", "close": 0.42398301, "volume": null}, {"date": "1999-04-16", "close": 0.42398301, "volume": null}, {"date": "1999-04-19", "close": 0.42398301, "volume": null}, {"date": "1999-04-20", "close": 0.31417141041, "volume": 3922.0}, {"date": "1999-04-21", "close": 0.42398301, "volume": null}, {"date": "1999-04-22", "close": 0.42398301, "volume": null}, {"date": "1999-04-23", "close": 0.42398301, "volume": null}, {"date": "1999-04-26", "close": 0.31417141041, "volume": 175.0}, {"date": "1999-04-27", "close": 0.42398301, "volume": null}, {"date": "1999-04-28", "close": 0.42398301, "volume": null}, {"date": "1999-04-29", "close": 0.31417141041, "volume": 420.0}, {"date": "1999-04-30", "close": 0.42398301, "volume": null}, {"date": "1999-05-03", "close": 0.42398301, "volume": null}, {"date": "1999-05-04", "close": 0.42398301, "volume": null}, {"date": "1999-05-05", "close": 0.42398301, "volume": null}, {"date": "1999-05-06", "close": 0.42398301, "volume": null}, {"date": "1999-05-07", "close": 0.42398301, "volume": null}, {"date": "1999-05-10", "close": 0.42398301, "volume": null}, {"date": "1999-05-11", "close": 0.2998716198, "volume": 175.0}, {"date": "1999-05-12", "close": 0.404711055, "volume": null}, {"date": "1999-05-13", "close": 0.404711055, "volume": null}, {"date": "1999-05-14", "close": 0.404711055, "volume": null}, {"date": "1999-05-17", "close": 0.404711055, "volume": null}, {"date": "1999-05-18", "close": 0.404711055, "volume": null}, {"date": "1999-05-19", "close": 0.404711055, "volume": null}, {"date": "1999-05-20", "close": 0.2998716198, "volume": 35.0}, {"date": "1999-05-21", "close": 0.404711055, "volume": null}, {"date": "1999-05-24", "close": 0.404711055, "volume": null}, {"date": "1999-05-25", "close": 0.404711055, "volume": null}, {"date": "1999-05-26", "close": 0.404711055, "volume": null}, {"date": "1999-05-27", "close": 0.404711055, "volume": null}, {"date": "1999-05-28", "close": 0.404711055, "volume": null}, {"date": "1999-05-31", "close": 0.404711055, "volume": null}, {"date": "1999-06-01", "close": 0.404711055, "volume": null}, {"date": "1999-06-02", "close": 0.404711055, "volume": null}, {"date": "1999-06-03", "close": 0.404711055, "volume": null}, {"date": "1999-06-04", "close": 0.404711055, "volume": null}, {"date": "1999-06-07", "close": 0.31417141041, "volume": 175.0}, {"date": "1999-06-08", "close": 0.42398301, "volume": null}, {"date": "1999-06-09", "close": 0.42398301, "volume": null}, {"date": "1999-06-10", "close": 0.42398301, "volume": null}, {"date": "1999-06-11", "close": 0.31417141041, "volume": 175.0}, {"date": "1999-06-14", "close": 0.42398301, "volume": null}, {"date": "1999-06-15", "close": 0.31417141041, "volume": 70.0}, {"date": "1999-06-16", "close": 0.42398301, "volume": null}, {"date": "1999-06-17", "close": 0.42398301, "volume": null}, {"date": "1999-06-18", "close": 0.31417141041, "volume": 280.0}, {"date": "1999-06-21", "close": 0.42398301, "volume": null}, {"date": "1999-06-22", "close": 0.42398301, "volume": null}, {"date": "1999-06-23", "close": 0.42398301, "volume": null}, {"date": "1999-06-24", "close": 0.31417141041, "volume": 350.0}, {"date": "1999-06-25", "close": 0.31417141041, "volume": 700.0}, {"date": "1999-06-28", "close": 0.42398301, "volume": null}, {"date": "1999-06-29", "close": 0.42398301, "volume": null}, {"date": "1999-06-30", "close": 0.2998716198, "volume": 35.0}, {"date": "1999-07-01", "close": 0.404711055, "volume": null}, {"date": "1999-07-02", "close": 0.404711055, "volume": null}, {"date": "1999-07-05", "close": 0.404711055, "volume": null}, {"date": "1999-07-06", "close": 0.404711055, "volume": null}, {"date": "1999-07-07", "close": 0.404711055, "volume": null}, {"date": "1999-07-08", "close": 0.404711055, "volume": null}, {"date": "1999-07-09", "close": 0.2998716198, "volume": 210.0}, {"date": "1999-07-12", "close": 0.404711055, "volume": null}, {"date": "1999-07-13", "close": 0.404711055, "volume": null}, {"date": "1999-07-14", "close": 0.404711055, "volume": null}, {"date": "1999-07-15", "close": 0.404711055, "volume": null}, {"date": "1999-07-16", "close": 0.2998716198, "volume": 105.0}, {"date": "1999-07-19", "close": 0.404711055, "volume": null}, {"date": "1999-07-20", "close": 0.404711055, "volume": null}, {"date": "1999-07-21", "close": 0.404711055, "volume": null}, {"date": "1999-07-22", "close": 0.404711055, "volume": null}, {"date": "1999-07-23", "close": 0.2998716198, "volume": 210.0}, {"date": "1999-07-26", "close": 0.2998716198, "volume": 4201.0}, {"date": "1999-07-27", "close": 0.25704933579, "volume": 105.0}, {"date": "1999-07-28", "close": 0.34689519, "volume": null}, {"date": "1999-07-29", "close": 0.34689519, "volume": null}, {"date": "1999-07-30", "close": 0.34689519, "volume": null}, {"date": "1999-08-02", "close": 0.34689519, "volume": null}, {"date": "1999-08-03", "close": 0.34689519, "volume": null}, {"date": "1999-08-04", "close": 0.34689519, "volume": null}, {"date": "1999-08-05", "close": 0.34689519, "volume": null}, {"date": "1999-08-06", "close": 0.34689519, "volume": null}, {"date": "1999-08-09", "close": 0.34689519, "volume": null}, {"date": "1999-08-10", "close": 0.34689519, "volume": null}, {"date": "1999-08-11", "close": 0.34689519, "volume": null}, {"date": "1999-08-12", "close": 0.34689519, "volume": null}, {"date": "1999-08-13", "close": 0.34689519, "volume": null}, {"date": "1999-08-16", "close": 0.34689519, "volume": null}, {"date": "1999-08-17", "close": 0.34689519, "volume": null}, {"date": "1999-08-18", "close": 0.34689519, "volume": null}, {"date": "1999-08-19", "close": 0.34689519, "volume": null}, {"date": "1999-08-20", "close": 0.34689519, "volume": null}, {"date": "1999-08-23", "close": 0.34689519, "volume": null}, {"date": "1999-08-24", "close": 0.34689519, "volume": null}, {"date": "1999-08-25", "close": 0.34689519, "volume": null}, {"date": "1999-08-26", "close": 0.34689519, "volume": null}, {"date": "1999-08-27", "close": 0.34689519, "volume": null}, {"date": "1999-08-30", "close": 0.25704933579, "volume": 700.0}, {"date": "1999-08-31", "close": 0.34689519, "volume": null}, {"date": "1999-09-01", "close": 0.34689519, "volume": null}, {"date": "1999-09-02", "close": 0.34689519, "volume": null}, {"date": "1999-09-03", "close": 0.34689519, "volume": null}, {"date": "1999-09-06", "close": 0.34689519, "volume": null}, {"date": "1999-09-07", "close": 0.34689519, "volume": null}, {"date": "1999-09-08", "close": 0.34689519, "volume": null}, {"date": "1999-09-09", "close": 0.2856103731, "volume": 140.0}, {"date": "1999-09-10", "close": 0.3854391, "volume": null}, {"date": "1999-09-13", "close": 0.3854391, "volume": null}, {"date": "1999-09-14", "close": 0.3854391, "volume": null}, {"date": "1999-09-15", "close": 0.3854391, "volume": null}, {"date": "1999-09-16", "close": 0.3854391, "volume": null}, {"date": "1999-09-17", "close": 0.3854391, "volume": null}, {"date": "1999-09-20", "close": 0.3854391, "volume": null}, {"date": "1999-09-21", "close": 0.3854391, "volume": null}, {"date": "1999-09-22", "close": 0.3854391, "volume": null}, {"date": "1999-09-23", "close": 0.3854391, "volume": null}, {"date": "1999-09-24", "close": 0.3854391, "volume": null}, {"date": "1999-09-27", "close": 0.3854391, "volume": null}, {"date": "1999-09-28", "close": 0.3854391, "volume": null}, {"date": "1999-09-29", "close": 0.3854391, "volume": null}, {"date": "1999-09-30", "close": 0.3854391, "volume": null}, {"date": "1999-10-01", "close": 0.3854391, "volume": null}, {"date": "1999-10-04", "close": 0.3854391, "volume": null}, {"date": "1999-10-05", "close": 0.3854391, "volume": null}, {"date": "1999-10-06", "close": 0.3854391, "volume": null}, {"date": "1999-10-07", "close": 0.3854391, "volume": null}, {"date": "1999-10-08", "close": 0.3854391, "volume": null}, {"date": "1999-10-11", "close": 0.3854391, "volume": null}, {"date": "1999-10-12", "close": 0.3854391, "volume": null}, {"date": "1999-10-13", "close": 0.3854391, "volume": null}, {"date": "1999-10-14", "close": 0.3854391, "volume": null}, {"date": "1999-10-15", "close": 0.3854391, "volume": null}, {"date": "1999-10-18", "close": 0.3854391, "volume": null}, {"date": "1999-10-19", "close": 0.3854391, "volume": null}, {"date": "1999-10-20", "close": 0.3854391, "volume": null}, {"date": "1999-10-21", "close": 0.3854391, "volume": null}, {"date": "1999-10-22", "close": 0.3854391, "volume": null}, {"date": "1999-10-25", "close": 0.3854391, "volume": null}, {"date": "1999-10-26", "close": 0.404711055, "volume": 52.0}, {"date": "1999-10-27", "close": 0.404711055, "volume": null}, {"date": "1999-10-28", "close": 0.404711055, "volume": null}, {"date": "1999-10-29", "close": 0.404711055, "volume": null}, {"date": "1999-11-01", "close": 0.404711055, "volume": null}, {"date": "1999-11-02", "close": 0.404711055, "volume": null}, {"date": "1999-11-03", "close": 0.404711055, "volume": null}, {"date": "1999-11-04", "close": 0.404711055, "volume": null}, {"date": "1999-11-05", "close": 0.2998716198, "volume": 2101.0}, {"date": "1999-11-08", "close": 0.404711055, "volume": null}, {"date": "1999-11-09", "close": 0.404711055, "volume": null}, {"date": "1999-11-10", "close": 0.404711055, "volume": null}, {"date": "1999-11-11", "close": 0.404711055, "volume": null}, {"date": "1999-11-12", "close": 0.404711055, "volume": null}, {"date": "1999-11-15", "close": 0.34273244772, "volume": 350.0}, {"date": "1999-11-16", "close": 0.46252692, "volume": null}, {"date": "1999-11-17", "close": 0.46252692, "volume": null}, {"date": "1999-11-18", "close": 0.46252692, "volume": null}, {"date": "1999-11-19", "close": 0.46252692, "volume": null}, {"date": "1999-11-22", "close": 0.46252692, "volume": null}, {"date": "1999-11-23", "close": 0.46252692, "volume": null}, {"date": "1999-11-24", "close": 0.42398301, "volume": 52.0}, {"date": "1999-11-25", "close": 0.42398301, "volume": null}, {"date": "1999-11-26", "close": 0.42398301, "volume": null}, {"date": "1999-11-29", "close": 0.42398301, "volume": null}, {"date": "1999-11-30", "close": 0.42398301, "volume": null}, {"date": "1999-12-01", "close": 0.31417141041, "volume": 280.0}, {"date": "1999-12-02", "close": 0.42398301, "volume": null}, {"date": "1999-12-03", "close": 0.42398301, "volume": null}, {"date": "1999-12-06", "close": 0.42398301, "volume": null}, {"date": "1999-12-07", "close": 0.42398301, "volume": null}, {"date": "1999-12-08", "close": 0.42398301, "volume": null}, {"date": "1999-12-09", "close": 0.42398301, "volume": null}, {"date": "1999-12-10", "close": 0.42398301, "volume": null}, {"date": "1999-12-13", "close": 0.42398301, "volume": null}, {"date": "1999-12-14", "close": 0.42398301, "volume": null}, {"date": "1999-12-15", "close": 0.32843265711, "volume": 35.0}, {"date": "1999-12-16", "close": 0.443254965, "volume": null}, {"date": "1999-12-17", "close": 0.443254965, "volume": null}, {"date": "1999-12-20", "close": 0.443254965, "volume": null}, {"date": "1999-12-21", "close": 0.443254965, "volume": null}, {"date": "1999-12-22", "close": 0.443254965, "volume": null}, {"date": "1999-12-23", "close": 0.443254965, "volume": null}, {"date": "1999-12-24", "close": 0.443254965, "volume": null}, {"date": "1999-12-27", "close": 0.443254965, "volume": null}, {"date": "1999-12-28", "close": 0.443254965, "volume": null}, {"date": "1999-12-29", "close": 0.443254965, "volume": null}, {"date": "1999-12-30", "close": 0.443254965, "volume": null}, {"date": "1999-12-31", "close": 0.443254965, "volume": null}, {"date": "2000-01-03", "close": 0.443254965, "volume": null}, {"date": "2000-01-04", "close": 0.443254965, "volume": null}, {"date": "2000-01-05", "close": 0.443254965, "volume": null}, {"date": "2000-01-06", "close": 0.443254965, "volume": null}, {"date": "2000-01-07", "close": 0.443254965, "volume": null}, {"date": "2000-01-10", "close": 0.443254965, "volume": null}, {"date": "2000-01-11", "close": 0.443254965, "volume": null}, {"date": "2000-01-12", "close": 0.443254965, "volume": null}, {"date": "2000-01-13", "close": 0.443254965, "volume": null}, {"date": "2000-01-14", "close": 0.443254965, "volume": null}, {"date": "2000-01-17", "close": 0.443254965, "volume": null}, {"date": "2000-01-18", "close": 0.443254965, "volume": null}, {"date": "2000-01-19", "close": 0.443254965, "volume": null}, {"date": "2000-01-20", "close": 0.443254965, "volume": null}, {"date": "2000-01-21", "close": 0.443254965, "volume": null}, {"date": "2000-01-24", "close": 0.443254965, "volume": null}, {"date": "2000-01-25", "close": 0.443254965, "volume": null}, {"date": "2000-01-26", "close": 0.443254965, "volume": null}, {"date": "2000-01-27", "close": 0.443254965, "volume": null}, {"date": "2000-01-28", "close": 0.443254965, "volume": null}, {"date": "2000-01-31", "close": 0.443254965, "volume": null}, {"date": "2000-02-01", "close": 0.443254965, "volume": null}, {"date": "2000-02-02", "close": 0.443254965, "volume": null}, {"date": "2000-02-07", "close": 0.32843265711, "volume": 70.0}, {"date": "2000-02-08", "close": 0.31417141041, "volume": 8753.0}, {"date": "2000-03-14", "close": 0.48553763427, "volume": 700.0}, {"date": "2000-03-16", "close": 0.42841555965, "volume": 3221.0}, {"date": "2000-03-23", "close": 0.59978178351, "volume": 3501.0}, {"date": "2000-03-27", "close": 0.59978178351, "volume": 4128.0}, {"date": "2000-04-03", "close": 0.71402593275, "volume": 7983.0}, {"date": "2000-04-04", "close": 0.71402593275, "volume": 2591.0}, {"date": "2000-04-05", "close": 0.59978178351, "volume": 35013.0}, {"date": "2000-04-06", "close": 0.68546489544, "volume": 4271.0}, {"date": "2000-04-11", "close": 0.68546489544, "volume": 14005.0}, {"date": "2000-04-12", "close": 0.74258697006, "volume": 10504.0}, {"date": "2000-04-13", "close": 0.62834282082, "volume": 42015.0}, {"date": "2000-04-19", "close": 0.65690385813, "volume": 140.0}, {"date": "2000-04-20", "close": 0.68546489544, "volume": 17646.0}, {"date": "2000-04-28", "close": 0.92505384, "volume": null}, {"date": "2000-05-01", "close": 0.65690385813, "volume": 17927.0}, {"date": "2000-05-02", "close": 0.68546489544, "volume": 8753.0}, {"date": "2000-05-04", "close": 0.48553763427, "volume": 175.0}, {"date": "2000-05-05", "close": 0.48553763427, "volume": 630.0}, {"date": "2000-05-22", "close": 0.5712207462, "volume": 1400.0}, {"date": "2000-05-26", "close": 0.34273244772, "volume": 700.0}, {"date": "2000-06-28", "close": 0.243425, "volume": 185.0}, {"date": "2000-06-29", "close": 0.3651375, "volume": 41.0}, {"date": "2000-06-30", "close": 0.3651375, "volume": 23005.0}, {"date": "2000-08-17", "close": 0.9737, "volume": 5320.0}, {"date": "2000-08-22", "close": 0.632905, "volume": 43134.0}, {"date": "2000-08-24", "close": 0.827645, "volume": 2054.0}, {"date": "2000-08-28", "close": 0.730275, "volume": 6902.0}, {"date": "2000-08-31", "close": 0.68159, "volume": 4108.0}, {"date": "2000-09-05", "close": 0.68159, "volume": null}, {"date": "2000-09-19", "close": 0.48685, "volume": 103.0}, {"date": "2000-10-13", "close": 0.48685, "volume": 10.0}, {"date": "2000-10-17", "close": 0.48685, "volume": 82.0}, {"date": "2000-10-19", "close": 0.48685, "volume": 10.0}, {"date": "2000-10-26", "close": 0.58422, "volume": 41080.0}, {"date": "2000-11-01", "close": 0.4138225, "volume": 41.0}, {"date": "2000-11-20", "close": 0.4138225, "volume": null}, {"date": "2000-11-21", "close": 0.4138225, "volume": null}, {"date": "2000-11-22", "close": 0.4138225, "volume": null}, {"date": "2000-11-23", "close": 0.4138225, "volume": null}, {"date": "2000-11-24", "close": 0.4138225, "volume": null}, {"date": "2000-11-27", "close": 0.4138225, "volume": null}, {"date": "2000-11-28", "close": 0.4138225, "volume": null}, {"date": "2000-11-29", "close": 0.4138225, "volume": null}, {"date": "2000-11-30", "close": 0.4138225, "volume": null}, {"date": "2000-12-01", "close": 0.4138225, "volume": null}, {"date": "2000-12-04", "close": 0.438165, "volume": 25675.0}, {"date": "2000-12-05", "close": 0.438165, "volume": null}, {"date": "2000-12-06", "close": 0.438165, "volume": null}, {"date": "2000-12-07", "close": 0.438165, "volume": null}, {"date": "2000-12-08", "close": 0.438165, "volume": 21.0}, {"date": "2000-12-11", "close": 0.438165, "volume": null}, {"date": "2000-12-12", "close": 0.438165, "volume": null}, {"date": "2000-12-13", "close": 0.4625075, "volume": 41.0}, {"date": "2000-12-14", "close": 0.4625075, "volume": null}, {"date": "2000-12-15", "close": 0.4625075, "volume": null}, {"date": "2000-12-18", "close": 0.4625075, "volume": null}, {"date": "2000-12-19", "close": 0.58422, "volume": 2054.0}, {"date": "2000-12-20", "close": 0.58422, "volume": null}, {"date": "2000-12-21", "close": 0.58422, "volume": null}, {"date": "2000-12-22", "close": 0.58422, "volume": null}, {"date": "2000-12-27", "close": 0.58422, "volume": null}, {"date": "2000-12-28", "close": 0.58422, "volume": null}, {"date": "2000-12-29", "close": 0.58422, "volume": null}, {"date": "2001-01-02", "close": 0.58422, "volume": null}, {"date": "2001-01-03", "close": 0.58422, "volume": null}, {"date": "2001-01-04", "close": 0.58422, "volume": null}, {"date": "2001-01-05", "close": 0.58422, "volume": null}, {"date": "2001-01-08", "close": 0.58422, "volume": null}, {"date": "2001-01-09", "close": 0.58422, "volume": null}, {"date": "2001-01-10", "close": 0.58422, "volume": null}, {"date": "2001-01-11", "close": 0.58422, "volume": null}, {"date": "2001-01-12", "close": 0.58422, "volume": null}, {"date": "2001-01-15", "close": 0.58422, "volume": null}, {"date": "2001-01-16", "close": 0.58422, "volume": null}, {"date": "2001-01-17", "close": 0.58422, "volume": null}, {"date": "2001-01-18", "close": 0.58422, "volume": null}, {"date": "2001-01-19", "close": 0.58422, "volume": null}, {"date": "2001-01-22", "close": 0.58422, "volume": null}, {"date": "2001-01-23", "close": 0.58422, "volume": null}, {"date": "2001-01-24", "close": 0.58422, "volume": null}, {"date": "2001-01-25", "close": 0.58422, "volume": null}, {"date": "2001-01-29", "close": 0.58422, "volume": null}, {"date": "2001-01-30", "close": 0.58422, "volume": null}, {"date": "2001-01-31", "close": 0.58422, "volume": null}, {"date": "2001-02-01", "close": 0.58422, "volume": null}, {"date": "2001-02-02", "close": 0.58422, "volume": null}, {"date": "2001-02-05", "close": 0.58422, "volume": null}, {"date": "2001-02-06", "close": 0.58422, "volume": null}, {"date": "2001-02-07", "close": 0.58422, "volume": null}, {"date": "2001-02-08", "close": 0.58422, "volume": null}, {"date": "2001-02-09", "close": 0.58422, "volume": null}, {"date": "2001-02-12", "close": 0.58422, "volume": null}, {"date": "2001-02-13", "close": 0.58422, "volume": null}, {"date": "2001-02-14", "close": 0.4138225, "volume": 16432.0}, {"date": "2001-02-15", "close": 0.4138225, "volume": null}, {"date": "2001-02-16", "close": 0.4235595, "volume": 9977.0}, {"date": "2001-02-19", "close": 0.438165, "volume": 3286.0}, {"date": "2001-02-20", "close": 0.438165, "volume": null}, {"date": "2001-02-21", "close": 0.438165, "volume": null}, {"date": "2001-02-22", "close": 0.4138225, "volume": 2876.0}, {"date": "2001-02-23", "close": 0.4138225, "volume": null}, {"date": "2001-02-26", "close": 0.4138225, "volume": null}, {"date": "2001-02-27", "close": 0.4138225, "volume": null}, {"date": "2001-02-28", "close": 0.4138225, "volume": null}, {"date": "2001-03-01", "close": 0.4138225, "volume": null}, {"date": "2001-03-02", "close": 0.4235595, "volume": 23474.0}, {"date": "2001-03-05", "close": 0.4235595, "volume": null}, {"date": "2001-03-06", "close": 0.418691, "volume": 10311.0}, {"date": "2001-03-07", "close": 0.418691, "volume": null}, {"date": "2001-03-08", "close": 0.418691, "volume": 10270.0}, {"date": "2001-03-09", "close": 0.5598775, "volume": 23621.0}, {"date": "2001-03-12", "close": 0.5598775, "volume": null}, {"date": "2001-03-13", "close": 0.5501405, "volume": 8216.0}, {"date": "2001-03-14", "close": 0.5598775, "volume": 8216.0}, {"date": "2001-03-15", "close": 0.5598775, "volume": null}, {"date": "2001-03-16", "close": 0.5598775, "volume": 4108.0}, {"date": "2001-03-19", "close": 0.5598775, "volume": null}, {"date": "2001-03-20", "close": 0.5598775, "volume": null}, {"date": "2001-03-21", "close": 0.5598775, "volume": null}, {"date": "2001-03-22", "close": 0.5598775, "volume": null}, {"date": "2001-03-23", "close": 0.5598775, "volume": null}, {"date": "2001-03-26", "close": 0.5598775, "volume": null}, {"date": "2001-03-27", "close": 0.5598775, "volume": null}, {"date": "2001-03-28", "close": 0.48685, "volume": 8113.0}, {"date": "2001-03-29", "close": 0.4138225, "volume": 16596.0}, {"date": "2001-03-30", "close": 0.5111925, "volume": 12324.0}, {"date": "2001-04-02", "close": 0.5111925, "volume": 1027.0}, {"date": "2001-04-03", "close": 0.5111925, "volume": 10270.0}, {"date": "2001-04-04", "close": 0.632905, "volume": 10373.0}, {"date": "2001-04-05", "close": 0.632905, "volume": null}, {"date": "2001-04-06", "close": 0.632905, "volume": null}, {"date": "2001-04-09", "close": 0.632905, "volume": null}, {"date": "2001-04-10", "close": 0.632905, "volume": null}, {"date": "2001-04-11", "close": 0.632905, "volume": null}, {"date": "2001-04-12", "close": 0.632905, "volume": null}, {"date": "2001-04-17", "close": 0.632905, "volume": null}, {"date": "2001-04-18", "close": 0.632905, "volume": null}, {"date": "2001-04-19", "close": 0.5111925, "volume": 8216.0}, {"date": "2001-04-20", "close": 0.5111925, "volume": 2054.0}, {"date": "2001-04-23", "close": 0.5111925, "volume": null}, {"date": "2001-04-24", "close": 0.5111925, "volume": null}, {"date": "2001-04-26", "close": 0.5111925, "volume": null}, {"date": "2001-04-27", "close": 0.5111925, "volume": null}, {"date": "2001-04-30", "close": 0.48685, "volume": 552121.0}, {"date": "2001-05-01", "close": 0.48685, "volume": 256753.0}, {"date": "2001-05-02", "close": 0.6085625, "volume": 84934.0}, {"date": "2001-05-03", "close": 0.6085625, "volume": null}, {"date": "2001-05-04", "close": 0.6085625, "volume": null}, {"date": "2001-05-07", "close": 0.48685, "volume": 303995.0}, {"date": "2001-05-08", "close": 0.6085625, "volume": 5135.0}, {"date": "2001-05-09", "close": 0.6085625, "volume": 10578.0}, {"date": "2001-05-10", "close": 0.6085625, "volume": 10270.0}, {"date": "2001-05-11", "close": 0.6085625, "volume": 7189.0}, {"date": "2001-05-14", "close": 0.6085625, "volume": null}, {"date": "2001-05-15", "close": 0.6085625, "volume": null}, {"date": "2001-05-16", "close": 0.6085625, "volume": null}, {"date": "2001-05-17", "close": 0.6085625, "volume": null}, {"date": "2001-05-18", "close": 0.6085625, "volume": null}, {"date": "2001-05-21", "close": 0.6085625, "volume": null}, {"date": "2001-05-22", "close": 0.6085625, "volume": null}, {"date": "2001-05-23", "close": 0.77896, "volume": 70093.0}, {"date": "2001-05-24", "close": 0.68159, "volume": 79948.0}, {"date": "2001-05-25", "close": 0.68159, "volume": null}, {"date": "2001-05-28", "close": 0.7546175, "volume": 30148.0}, {"date": "2001-05-29", "close": 0.7546175, "volume": 51094.0}, {"date": "2001-05-30", "close": 0.77896, "volume": 6887.0}, {"date": "2001-05-31", "close": 1.07107, "volume": 63716.0}, {"date": "2001-06-01", "close": 0.87633, "volume": 12838.0}, {"date": "2001-06-04", "close": 0.87633, "volume": 42190.0}, {"date": "2001-06-05", "close": 0.87633, "volume": 7785.0}, {"date": "2001-06-06", "close": 0.925015, "volume": 75502.0}, {"date": "2001-06-07", "close": 0.87633, "volume": 10890.0}, {"date": "2001-06-08", "close": 0.87633, "volume": 26555.0}, {"date": "2001-06-12", "close": 0.827645, "volume": 10640.0}, {"date": "2001-06-13", "close": 0.8519875, "volume": 21858.0}, {"date": "2001-06-14", "close": 0.827645, "volume": 10270.0}, {"date": "2001-06-15", "close": 0.827645, "volume": 15997.0}, {"date": "2001-06-18", "close": 0.8519875, "volume": 37202.0}, {"date": "2001-06-19", "close": 0.77896, "volume": 34748.0}, {"date": "2001-06-20", "close": 0.77896, "volume": 4108.0}, {"date": "2001-06-21", "close": 0.827645, "volume": 13906.0}, {"date": "2001-06-22", "close": 0.827645, "volume": 4108.0}, {"date": "2001-06-25", "close": 0.730275, "volume": 4108.0}, {"date": "2001-06-26", "close": 0.730275, "volume": 32864.0}, {"date": "2001-06-27", "close": 0.6572475, "volume": 47176.0}, {"date": "2001-06-28", "close": 0.6572475, "volume": null}, {"date": "2001-06-29", "close": 0.730275, "volume": 16432.0}, {"date": "2001-07-02", "close": 0.730275, "volume": 20540.0}, {"date": "2001-07-03", "close": 0.730275, "volume": null}, {"date": "2001-07-04", "close": 0.68159, "volume": 32495.0}, {"date": "2001-07-05", "close": 0.730275, "volume": 21567.0}, {"date": "2001-07-06", "close": 0.6572475, "volume": 70946.0}, {"date": "2001-07-09", "close": 0.6572475, "volume": null}, {"date": "2001-07-10", "close": 0.1314495, "volume": null}, {"date": "2001-08-24", "close": 0.730275, "volume": 151689.0}, {"date": "2001-08-27", "close": 0.740012, "volume": 176764.0}, {"date": "2001-08-28", "close": 0.759486, "volume": 103831.0}, {"date": "2001-08-29", "close": 0.817908, "volume": 502724.0}, {"date": "2001-08-30", "close": 0.788697, "volume": 108606.0}, {"date": "2001-08-31", "close": 0.798434, "volume": 228530.0}, {"date": "2001-09-03", "close": 0.759486, "volume": 121598.0}, {"date": "2001-09-04", "close": 0.77896, "volume": 108555.0}, {"date": "2001-09-05", "close": 0.759486, "volume": 217932.0}, {"date": "2001-09-06", "close": 0.730275, "volume": 225220.0}, {"date": "2001-09-10", "close": 0.720538, "volume": 225121.0}, {"date": "2001-09-11", "close": 0.701064, "volume": 147068.0}, {"date": "2001-09-12", "close": 0.632905, "volume": 72815.0}, {"date": "2001-09-13", "close": 0.662116, "volume": 226312.0}, {"date": "2001-09-14", "close": 0.623168, "volume": 145322.0}, {"date": "2001-09-17", "close": 0.545272, "volume": 283810.0}, {"date": "2001-09-18", "close": 0.5793515, "volume": 275239.0}, {"date": "2001-09-19", "close": 0.58422, "volume": 63469.0}, {"date": "2001-09-20", "close": 0.545272, "volume": 59258.0}, {"date": "2001-09-21", "close": 0.574483, "volume": 136798.0}, {"date": "2001-09-24", "close": 0.555009, "volume": 146123.0}, {"date": "2001-09-25", "close": 0.564746, "volume": 125534.0}, {"date": "2001-09-26", "close": 0.545272, "volume": 183443.0}, {"date": "2001-09-27", "close": 0.564746, "volume": 30241.0}, {"date": "2001-09-28", "close": 0.564746, "volume": 210332.0}, {"date": "2001-10-01", "close": 0.564746, "volume": null}, {"date": "2001-10-02", "close": 0.535535, "volume": 175087.0}, {"date": "2001-10-03", "close": 0.535535, "volume": 215672.0}, {"date": "2001-10-04", "close": 0.545272, "volume": 151381.0}, {"date": "2001-10-05", "close": 0.58422, "volume": 312738.0}, {"date": "2001-10-08", "close": 0.58422, "volume": 104135.0}, {"date": "2001-10-09", "close": 0.58422, "volume": 85036.0}, {"date": "2001-10-10", "close": 0.68159, "volume": 500590.0}, {"date": "2001-10-11", "close": 0.749749, "volume": 563149.0}, {"date": "2001-10-12", "close": 0.788697, "volume": 1112519.0}, {"date": "2001-10-15", "close": 0.77896, "volume": 298746.0}, {"date": "2001-10-16", "close": 0.769223, "volume": 165657.0}, {"date": "2001-10-17", "close": 0.77896, "volume": 168045.0}, {"date": "2001-10-18", "close": 0.827645, "volume": 631390.0}, {"date": "2001-10-19", "close": 0.866593, "volume": 572915.0}, {"date": "2001-10-22", "close": 0.87633, "volume": 497612.0}, {"date": "2001-10-23", "close": 0.87633, "volume": 214638.0}, {"date": "2001-10-24", "close": 0.837382, "volume": 133054.0}, {"date": "2001-10-25", "close": 0.856856, "volume": 57158.0}, {"date": "2001-10-26", "close": 0.837382, "volume": 122374.0}, {"date": "2001-10-29", "close": 0.847119, "volume": 481776.0}, {"date": "2001-10-30", "close": 0.915278, "volume": 740156.0}, {"date": "2001-10-31", "close": 0.9337783, "volume": 1257637.0}, {"date": "2001-11-01", "close": 0.934752, "volume": 660311.0}, {"date": "2001-11-02", "close": 0.944489, "volume": 243198.0}, {"date": "2001-11-05", "close": 0.934752, "volume": 156337.0}, {"date": "2001-11-06", "close": 0.944489, "volume": 174520.0}, {"date": "2001-11-07", "close": 0.925015, "volume": 211392.0}, {"date": "2001-11-08", "close": 0.87633, "volume": 236114.0}, {"date": "2001-11-09", "close": 0.925015, "volume": 254269.0}, {"date": "2001-11-12", "close": 0.954226, "volume": 545731.0}, {"date": "2001-11-13", "close": 1.051596, "volume": 1558102.0}, {"date": "2001-11-14", "close": 0.993174, "volume": 898733.0}, {"date": "2001-11-15", "close": 1.022385, "volume": 462183.0}, {"date": "2001-11-16", "close": 1.002911, "volume": 336532.0}, {"date": "2001-11-19", "close": 0.993174, "volume": 193378.0}, {"date": "2001-11-20", "close": 0.9737, "volume": 245639.0}, {"date": "2001-11-21", "close": 1.002911, "volume": 213844.0}, {"date": "2001-11-22", "close": 1.002911, "volume": 50993.0}, {"date": "2001-11-23", "close": 0.993174, "volume": 141574.0}, {"date": "2001-11-26", "close": 0.954226, "volume": 163206.0}, {"date": "2001-11-27", "close": 0.954226, "volume": 129527.0}, {"date": "2001-11-28", "close": 0.9737, "volume": 148157.0}, {"date": "2001-11-29", "close": 1.012648, "volume": 451425.0}, {"date": "2001-11-30", "close": 1.032122, "volume": 259303.0}, {"date": "2001-12-03", "close": 1.002911, "volume": 90663.0}, {"date": "2001-12-04", "close": 1.012648, "volume": 112356.0}, {"date": "2001-12-05", "close": 1.002911, "volume": 132319.0}, {"date": "2001-12-06", "close": 0.9737, "volume": 42828.0}, {"date": "2001-12-07", "close": 0.9737, "volume": 119630.0}, {"date": "2001-12-10", "close": 0.983437, "volume": 92205.0}, {"date": "2001-12-11", "close": 0.9737, "volume": 39026.0}, {"date": "2001-12-12", "close": 0.915278, "volume": 81665.0}, {"date": "2001-12-13", "close": 0.925015, "volume": 323467.0}, {"date": "2001-12-14", "close": 0.905541, "volume": 60537.0}, {"date": "2001-12-17", "close": 0.905541, "volume": 44932.0}, {"date": "2001-12-18", "close": 0.87633, "volume": 117968.0}, {"date": "2001-12-19", "close": 0.905541, "volume": 329656.0}, {"date": "2001-12-20", "close": 0.866593, "volume": 51065.0}, {"date": "2001-12-21", "close": 0.87633, "volume": 129674.0}, {"date": "2001-12-24", "close": 0.886067, "volume": 51864.0}, {"date": "2001-12-27", "close": 0.905541, "volume": 50344.0}, {"date": "2001-12-28", "close": 0.934752, "volume": 47657.0}, {"date": "2001-12-31", "close": 0.944489, "volume": 60846.0}, {"date": "2002-01-02", "close": 0.934752, "volume": 27832.0}, {"date": "2002-01-03", "close": 0.905541, "volume": 53125.0}, {"date": "2002-01-04", "close": 0.905541, "volume": 90607.0}, {"date": "2002-01-07", "close": 0.895804, "volume": 41080.0}, {"date": "2002-01-08", "close": 0.886067, "volume": 226882.0}, {"date": "2002-01-09", "close": 0.87633, "volume": 100718.0}, {"date": "2002-01-10", "close": 0.87633, "volume": 106302.0}, {"date": "2002-01-11", "close": 0.886067, "volume": 228850.0}, {"date": "2002-01-14", "close": 0.87633, "volume": 171589.0}, {"date": "2002-01-15", "close": 0.866593, "volume": 64825.0}, {"date": "2002-01-16", "close": 0.87633, "volume": 67957.0}, {"date": "2002-01-17", "close": 0.87633, "volume": 75710.0}, {"date": "2002-01-18", "close": 0.886067, "volume": 43133.0}, {"date": "2002-01-21", "close": 0.886067, "volume": 162165.0}, {"date": "2002-01-22", "close": 0.905541, "volume": 147889.0}, {"date": "2002-01-23", "close": 0.954226, "volume": 407452.0}, {"date": "2002-01-24", "close": 1.012648, "volume": 666553.0}, {"date": "2002-01-25", "close": 1.002911, "volume": 95424.0}, {"date": "2002-01-29", "close": 0.963963, "volume": 69292.0}, {"date": "2002-01-30", "close": 0.934752, "volume": 93561.0}, {"date": "2002-01-31", "close": 0.963963, "volume": 115262.0}, {"date": "2002-02-01", "close": 0.934752, "volume": 46934.0}, {"date": "2002-02-04", "close": 0.934752, "volume": 50404.0}, {"date": "2002-02-05", "close": 0.934752, "volume": 28284.0}, {"date": "2002-02-06", "close": 0.934752, "volume": 80719.0}, {"date": "2002-02-07", "close": 0.905541, "volume": 55972.0}, {"date": "2002-02-08", "close": 0.915278, "volume": 28205.0}, {"date": "2002-02-11", "close": 0.915278, "volume": 107452.0}, {"date": "2002-02-12", "close": 0.905541, "volume": 95068.0}, {"date": "2002-02-13", "close": 0.915278, "volume": 60150.0}, {"date": "2002-02-14", "close": 0.934752, "volume": 2263408.0}, {"date": "2002-02-15", "close": 0.993174, "volume": 403687.0}, {"date": "2002-02-18", "close": 0.983437, "volume": 135873.0}, {"date": "2002-02-19", "close": 0.9737, "volume": 89732.0}, {"date": "2002-02-20", "close": 0.954226, "volume": 58979.0}, {"date": "2002-02-21", "close": 0.9737, "volume": 68702.0}, {"date": "2002-02-22", "close": 0.954226, "volume": 70145.0}, {"date": "2002-02-25", "close": 0.983437, "volume": 72575.0}, {"date": "2002-02-26", "close": 0.983437, "volume": 128675.0}, {"date": "2002-02-27", "close": 0.925015, "volume": 649770.0}, {"date": "2002-02-28", "close": 0.9737, "volume": 348902.0}, {"date": "2002-03-01", "close": 0.934752, "volume": 89180.0}, {"date": "2002-03-04", "close": 0.944489, "volume": 173873.0}, {"date": "2002-03-05", "close": 0.915278, "volume": 144348.0}, {"date": "2002-03-06", "close": 0.934752, "volume": 60212.0}, {"date": "2002-03-07", "close": 0.934752, "volume": 89280.0}, {"date": "2002-03-08", "close": 0.954226, "volume": 495944.0}, {"date": "2002-03-11", "close": 0.9737, "volume": 146102.0}, {"date": "2002-03-12", "close": 0.983437, "volume": 145810.0}, {"date": "2002-03-13", "close": 1.002911, "volume": 235235.0}, {"date": "2002-03-14", "close": 1.022385, "volume": 548694.0}, {"date": "2002-03-15", "close": 1.041859, "volume": 382232.0}, {"date": "2002-03-18", "close": 1.022385, "volume": 183567.0}, {"date": "2002-03-19", "close": 1.002911, "volume": 124356.0}, {"date": "2002-03-20", "close": 1.012648, "volume": 78258.0}, {"date": "2002-03-21", "close": 1.012648, "volume": 50118.0}, {"date": "2002-03-22", "close": 1.002911, "volume": 141163.0}, {"date": "2002-03-25", "close": 1.012648, "volume": 72743.0}, {"date": "2002-03-26", "close": 1.002911, "volume": 214759.0}, {"date": "2002-03-27", "close": 1.051596, "volume": 150277.0}, {"date": "2002-03-28", "close": 1.080807, "volume": 450899.0}, {"date": "2002-04-02", "close": 1.129492, "volume": 358988.0}, {"date": "2002-04-03", "close": 1.110018, "volume": 424194.0}, {"date": "2002-04-04", "close": 1.110018, "volume": 148281.0}, {"date": "2002-04-05", "close": 1.119755, "volume": 159348.0}, {"date": "2002-04-08", "close": 1.119755, "volume": 124571.0}, {"date": "2002-04-09", "close": 1.119755, "volume": 166052.0}, {"date": "2002-04-10", "close": 1.16844, "volume": 432127.0}, {"date": "2002-04-11", "close": 1.158703, "volume": 197917.0}, {"date": "2002-04-12", "close": 1.158703, "volume": 86247.0}, {"date": "2002-04-15", "close": 1.158703, "volume": 465486.0}, {"date": "2002-04-16", "close": 1.158703, "volume": 514469.0}, {"date": "2002-04-17", "close": 1.158703, "volume": 401001.0}, {"date": "2002-04-18", "close": 1.217125, "volume": 263716.0}, {"date": "2002-04-19", "close": 1.197651, "volume": 251403.0}, {"date": "2002-04-22", "close": 1.226862, "volume": 265105.0}, {"date": "2002-04-23", "close": 1.26581, "volume": 512195.0}, {"date": "2002-04-24", "close": 1.295021, "volume": 238692.0}, {"date": "2002-04-26", "close": 1.353443, "volume": 1235596.0}, {"date": "2002-04-29", "close": 1.411865, "volume": 563192.0}, {"date": "2002-04-30", "close": 1.36318, "volume": 605022.0}, {"date": "2002-05-01", "close": 1.343706, "volume": 321010.0}, {"date": "2002-05-02", "close": 1.333969, "volume": 96882.0}, {"date": "2002-05-03", "close": 1.295021, "volume": 201663.0}, {"date": "2002-05-06", "close": 1.246336, "volume": 210967.0}, {"date": "2002-05-07", "close": 1.226862, "volume": 309941.0}, {"date": "2002-05-08", "close": 1.285284, "volume": 277235.0}, {"date": "2002-05-09", "close": 1.26581, "volume": 136964.0}, {"date": "2002-05-10", "close": 1.26581, "volume": 36341.0}, {"date": "2002-05-13", "close": 1.217125, "volume": 62603.0}, {"date": "2002-05-14", "close": 1.275547, "volume": 112780.0}, {"date": "2002-05-15", "close": 1.26581, "volume": 38410.0}, {"date": "2002-05-16", "close": 1.26581, "volume": 33891.0}, {"date": "2002-05-17", "close": 1.256073, "volume": 40835.0}, {"date": "2002-05-20", "close": 1.275547, "volume": 53893.0}, {"date": "2002-05-21", "close": 1.226862, "volume": 45140.0}, {"date": "2002-05-22", "close": 1.226862, "volume": 57821.0}, {"date": "2002-05-23", "close": 1.217125, "volume": 129911.0}, {"date": "2002-05-24", "close": 1.226862, "volume": 133884.0}, {"date": "2002-05-27", "close": 1.217125, "volume": 279405.0}, {"date": "2002-05-28", "close": 1.236599, "volume": 41092.0}, {"date": "2002-05-29", "close": 1.256073, "volume": 156516.0}, {"date": "2002-05-30", "close": 1.26581, "volume": 41389.0}, {"date": "2002-05-31", "close": 1.304758, "volume": 72466.0}, {"date": "2002-06-03", "close": 1.36318, "volume": 255723.0}, {"date": "2002-06-04", "close": 1.343706, "volume": 64830.0}, {"date": "2002-06-05", "close": 1.304758, "volume": 44408.0}, {"date": "2002-06-06", "close": 1.333969, "volume": 30055.0}, {"date": "2002-06-07", "close": 1.324232, "volume": 40624.0}, {"date": "2002-06-11", "close": 1.314495, "volume": 21797.0}, {"date": "2002-06-12", "close": 1.217125, "volume": 121207.0}, {"date": "2002-06-13", "close": 1.246336, "volume": 46312.0}, {"date": "2002-06-14", "close": 1.217125, "volume": 16873.0}, {"date": "2002-06-17", "close": 1.158703, "volume": 530141.0}, {"date": "2002-06-18", "close": 1.16844, "volume": 331414.0}, {"date": "2002-06-19", "close": 1.158703, "volume": 337886.0}, {"date": "2002-06-20", "close": 1.119755, "volume": 79901.0}, {"date": "2002-06-21", "close": 1.129492, "volume": 63042.0}, {"date": "2002-06-24", "close": 1.110018, "volume": 471459.0}, {"date": "2002-06-25", "close": 1.119755, "volume": 126715.0}, {"date": "2002-06-26", "close": 1.022385, "volume": 178870.0}, {"date": "2002-06-27", "close": 1.100281, "volume": 525168.0}, {"date": "2002-06-28", "close": 1.100281, "volume": 198051.0}, {"date": "2002-07-01", "close": 1.090544, "volume": 7262.0}, {"date": "2002-07-02", "close": 1.080807, "volume": 11297.0}, {"date": "2002-07-03", "close": 1.022385, "volume": 77231.0}, {"date": "2002-07-04", "close": 1.022385, "volume": 138307.0}, {"date": "2002-07-05", "close": 1.061333, "volume": 39026.0}, {"date": "2002-07-08", "close": 1.080807, "volume": 862229.0}, {"date": "2002-07-09", "close": 1.061333, "volume": 34978.0}, {"date": "2002-07-10", "close": 1.041859, "volume": 45283.0}, {"date": "2002-07-11", "close": 1.022385, "volume": 65757.0}, {"date": "2002-07-12", "close": 1.012648, "volume": 128861.0}, {"date": "2002-07-15", "close": 0.963963, "volume": 333592.0}, {"date": "2002-07-16", "close": 0.925015, "volume": 53014.0}, {"date": "2002-07-17", "close": 0.944489, "volume": 37999.0}, {"date": "2002-07-18", "close": 0.934752, "volume": 43648.0}, {"date": "2002-07-19", "close": 0.954226, "volume": 21644.0}, {"date": "2002-07-22", "close": 0.925015, "volume": 61456.0}, {"date": "2002-07-23", "close": 0.915278, "volume": 52891.0}, {"date": "2002-07-24", "close": 0.87633, "volume": 210126.0}, {"date": "2002-07-25", "close": 0.954226, "volume": 55869.0}, {"date": "2002-07-26", "close": 0.905541, "volume": 68091.0}, {"date": "2002-07-29", "close": 0.944489, "volume": 11143.0}, {"date": "2002-07-30", "close": 0.944489, "volume": 31478.0}, {"date": "2002-07-31", "close": 0.954226, "volume": 22738.0}, {"date": "2002-08-01", "close": 0.9737, "volume": 50668.0}, {"date": "2002-08-02", "close": 0.9737, "volume": 19513.0}, {"date": "2002-08-06", "close": 0.915278, "volume": 127349.0}, {"date": "2002-08-07", "close": 0.925015, "volume": 51351.0}, {"date": "2002-08-08", "close": 0.954226, "volume": 9890.0}, {"date": "2002-08-09", "close": 0.963963, "volume": 10270.0}, {"date": "2002-08-12", "close": 0.954226, "volume": 41183.0}, {"date": "2002-08-13", "close": 0.925015, "volume": 102456.0}, {"date": "2002-08-14", "close": 0.925015, "volume": 211613.0}, {"date": "2002-08-15", "close": 0.934752, "volume": 85019.0}, {"date": "2002-08-16", "close": 1.022385, "volume": 47242.0}, {"date": "2002-08-19", "close": 1.041859, "volume": 92582.0}, {"date": "2002-08-20", "close": 1.012648, "volume": 89057.0}, {"date": "2002-08-21", "close": 1.002911, "volume": 3595.0}, {"date": "2002-08-22", "close": 0.983437, "volume": 15302.0}, {"date": "2002-08-23", "close": 1.012648, "volume": 48269.0}, {"date": "2002-08-26", "close": 1.012648, "volume": 74099.0}, {"date": "2002-08-27", "close": 1.032122, "volume": 1045296.0}, {"date": "2002-08-28", "close": 1.022385, "volume": 123960.0}, {"date": "2002-08-29", "close": 1.012648, "volume": 898378.0}, {"date": "2002-08-30", "close": 1.012648, "volume": 253489.0}, {"date": "2002-09-02", "close": 1.022385, "volume": 46113.0}, {"date": "2002-09-03", "close": 1.022385, "volume": 111045.0}, {"date": "2002-09-04", "close": 1.022385, "volume": 70604.0}, {"date": "2002-09-05", "close": 1.002911, "volume": 52971.0}, {"date": "2002-09-06", "close": 0.983437, "volume": 42052.0}, {"date": "2002-09-09", "close": 0.983437, "volume": 395862.0}, {"date": "2002-09-10", "close": 0.9737, "volume": 30819.0}, {"date": "2002-09-11", "close": 1.002911, "volume": 1772.0}, {"date": "2002-09-12", "close": 0.993174, "volume": 141481.0}, {"date": "2002-09-13", "close": 1.002911, "volume": 1027.0}, {"date": "2002-09-16", "close": 0.993174, "volume": 39694.0}, {"date": "2002-09-17", "close": 1.002911, "volume": 351469.0}, {"date": "2002-09-18", "close": 0.993174, "volume": 58309.0}, {"date": "2002-09-19", "close": 0.993174, "volume": 89359.0}, {"date": "2002-09-20", "close": 0.993174, "volume": 76204.0}, {"date": "2002-09-23", "close": 0.993174, "volume": 115345.0}, {"date": "2002-09-24", "close": 0.993174, "volume": 534299.0}, {"date": "2002-09-25", "close": 0.9737, "volume": 69939.0}, {"date": "2002-09-26", "close": 0.954226, "volume": 85510.0}, {"date": "2002-09-27", "close": 0.954226, "volume": 48155.0}, {"date": "2002-09-30", "close": 0.954226, "volume": 22594.0}, {"date": "2002-10-01", "close": 0.944489, "volume": 9243.0}, {"date": "2002-10-03", "close": 0.87633, "volume": 128787.0}, {"date": "2002-10-04", "close": 0.925015, "volume": 14358.0}, {"date": "2002-10-07", "close": 0.925015, "volume": 2172.0}, {"date": "2002-10-08", "close": 0.895804, "volume": 36264.0}, {"date": "2002-10-09", "close": 0.886067, "volume": 29783.0}, {"date": "2002-10-10", "close": 0.886067, "volume": 223262.0}, {"date": "2002-10-11", "close": 0.895804, "volume": 36844.0}, {"date": "2002-10-14", "close": 0.915278, "volume": 48403.0}, {"date": "2002-10-15", "close": 0.944489, "volume": 7179.0}, {"date": "2002-10-16", "close": 0.944489, "volume": 39364.0}, {"date": "2002-10-17", "close": 0.925015, "volume": 3068.0}, {"date": "2002-10-18", "close": 0.925015, "volume": 21655.0}, {"date": "2002-10-21", "close": 0.925015, "volume": 13677.0}, {"date": "2002-10-22", "close": 0.837382, "volume": 143104.0}, {"date": "2002-10-23", "close": 0.856856, "volume": 19462.0}, {"date": "2002-10-24", "close": 0.895804, "volume": 65231.0}, {"date": "2002-10-25", "close": 0.886067, "volume": 32351.0}, {"date": "2002-10-28", "close": 0.886067, "volume": 72339.0}, {"date": "2002-10-29", "close": 0.87633, "volume": 83308.0}, {"date": "2002-10-30", "close": 0.837382, "volume": 66550.0}, {"date": "2002-10-31", "close": 0.837382, "volume": 43171.0}, {"date": "2002-11-01", "close": 0.837382, "volume": 41594.0}, {"date": "2002-11-04", "close": 0.4722445, "volume": 1331086.0}, {"date": "2002-11-05", "close": 0.4625075, "volume": 779702.0}, {"date": "2002-11-06", "close": 0.477113, "volume": 1745675.0}, {"date": "2002-11-07", "close": 0.477113, "volume": 417593.0}, {"date": "2002-11-08", "close": 0.4527705, "volume": 409455.0}, {"date": "2002-11-11", "close": 0.4430335, "volume": 203646.0}, {"date": "2002-11-12", "close": 0.4235595, "volume": 218514.0}, {"date": "2002-11-13", "close": 0.428428, "volume": 197461.0}, {"date": "2002-11-14", "close": 0.418691, "volume": 131652.0}, {"date": "2002-11-15", "close": 0.4235595, "volume": 154052.0}, {"date": "2002-11-18", "close": 0.4235595, "volume": 184133.0}, {"date": "2002-11-19", "close": 0.399217, "volume": 205908.0}, {"date": "2002-11-20", "close": 0.399217, "volume": 88323.0}, {"date": "2002-11-21", "close": 0.418691, "volume": 228613.0}, {"date": "2002-11-22", "close": 0.4332965, "volume": 454424.0}, {"date": "2002-11-25", "close": 0.447902, "volume": 689474.0}, {"date": "2002-11-26", "close": 0.447902, "volume": 487432.0}, {"date": "2002-11-27", "close": 0.447902, "volume": 100406.0}, {"date": "2002-11-28", "close": 0.447902, "volume": 280374.0}, {"date": "2002-11-29", "close": 0.4332965, "volume": 98770.0}, {"date": "2002-12-02", "close": 0.4332965, "volume": 90398.0}, {"date": "2002-12-03", "close": 0.408954, "volume": 80394.0}, {"date": "2002-12-04", "close": 0.379743, "volume": 167902.0}, {"date": "2002-12-05", "close": 0.3846115, "volume": 37999.0}, {"date": "2002-12-06", "close": 0.3846115, "volume": 49707.0}, {"date": "2002-12-09", "close": 0.3846115, "volume": 74458.0}, {"date": "2002-12-10", "close": 0.3748745, "volume": 47688.0}, {"date": "2002-12-11", "close": 0.360269, "volume": 87887.0}, {"date": "2002-12-12", "close": 0.340795, "volume": 81647.0}, {"date": "2002-12-13", "close": 0.321321, "volume": 1144361.0}, {"date": "2002-12-16", "close": 0.340795, "volume": 175685.0}, {"date": "2002-12-17", "close": 0.360269, "volume": 55717.0}, {"date": "2002-12-18", "close": 0.3554005, "volume": 81895.0}, {"date": "2002-12-19", "close": 0.3554005, "volume": 92902.0}, {"date": "2002-12-20", "close": 0.340795, "volume": 153488.0}, {"date": "2002-12-23", "close": 0.350532, "volume": 26188.0}, {"date": "2002-12-24", "close": 0.3456635, "volume": 8730.0}, {"date": "2002-12-27", "close": 0.350532, "volume": 78053.0}, {"date": "2002-12-30", "close": 0.350532, "volume": 126682.0}, {"date": "2002-12-31", "close": 0.3456635, "volume": 99312.0}, {"date": "2003-01-02", "close": 0.360269, "volume": 41880.0}, {"date": "2003-01-03", "close": 0.3651375, "volume": 92485.0}, {"date": "2003-01-06", "close": 0.3943485, "volume": 268715.0}, {"date": "2003-01-07", "close": 0.3943485, "volume": 793408.0}, {"date": "2003-01-08", "close": 0.399217, "volume": 76176.0}, {"date": "2003-01-09", "close": 0.408954, "volume": 67988.0}, {"date": "2003-01-10", "close": 0.399217, "volume": 130533.0}, {"date": "2003-01-13", "close": 0.38948, "volume": 118773.0}, {"date": "2003-01-14", "close": 0.3943485, "volume": 66294.0}, {"date": "2003-01-15", "close": 0.38948, "volume": 38442.0}, {"date": "2003-01-16", "close": 0.38948, "volume": 73843.0}, {"date": "2003-01-17", "close": 0.38948, "volume": 32145.0}, {"date": "2003-01-20", "close": 0.379743, "volume": 67594.0}, {"date": "2003-01-21", "close": 0.360269, "volume": 86971.0}, {"date": "2003-01-22", "close": 0.360269, "volume": 63161.0}, {"date": "2003-01-23", "close": 0.360269, "volume": 15650.0}, {"date": "2003-01-24", "close": 0.360269, "volume": 52178.0}, {"date": "2003-01-28", "close": 0.3554005, "volume": 100065.0}, {"date": "2003-01-29", "close": 0.3554005, "volume": 66683.0}, {"date": "2003-01-30", "close": 0.350532, "volume": 461201.0}, {"date": "2003-01-31", "close": 0.3456635, "volume": 48578.0}, {"date": "2003-02-03", "close": 0.3456635, "volume": 55869.0}, {"date": "2003-02-04", "close": 0.3456635, "volume": 94586.0}, {"date": "2003-02-05", "close": 0.340795, "volume": 2554861.0}, {"date": "2003-02-06", "close": 0.350532, "volume": 44675.0}, {"date": "2003-02-07", "close": 0.350532, "volume": 58540.0}, {"date": "2003-02-10", "close": 0.3943485, "volume": 111849.0}, {"date": "2003-02-11", "close": 0.38948, "volume": 56931.0}, {"date": "2003-02-12", "close": 0.3748745, "volume": 23434.0}, {"date": "2003-02-13", "close": 0.350532, "volume": 88167.0}, {"date": "2003-02-14", "close": 0.350532, "volume": 237616.0}, {"date": "2003-02-17", "close": 0.370006, "volume": 15919.0}, {"date": "2003-02-18", "close": 0.370006, "volume": 23433.0}, {"date": "2003-02-19", "close": 0.360269, "volume": 17562.0}, {"date": "2003-02-20", "close": 0.3554005, "volume": 51436.0}, {"date": "2003-02-21", "close": 0.3554005, "volume": 148337.0}, {"date": "2003-02-24", "close": 0.3554005, "volume": 163528.0}, {"date": "2003-02-25", "close": 0.3554005, "volume": 532722.0}, {"date": "2003-02-26", "close": 0.3554005, "volume": 178808.0}, {"date": "2003-02-27", "close": 0.360269, "volume": 642322.0}, {"date": "2003-02-28", "close": 0.3554005, "volume": 20540.0}, {"date": "2003-03-03", "close": 0.3456635, "volume": 14892.0}, {"date": "2003-03-04", "close": 0.340795, "volume": 290256.0}, {"date": "2003-03-05", "close": 0.3164525, "volume": 160853.0}, {"date": "2003-03-06", "close": 0.321321, "volume": 39540.0}, {"date": "2003-03-07", "close": 0.321321, "volume": 42929.0}, {"date": "2003-03-10", "close": 0.3261895, "volume": 5135.0}, {"date": "2003-03-11", "close": 0.321321, "volume": 19340.0}, {"date": "2003-03-12", "close": 0.321321, "volume": 79856.0}, {"date": "2003-03-13", "close": 0.321321, "volume": 53770.0}, {"date": "2003-03-14", "close": 0.3261895, "volume": 21054.0}, {"date": "2003-03-17", "close": 0.321321, "volume": 47607.0}, {"date": "2003-03-18", "close": 0.321321, "volume": 575.0}, {"date": "2003-03-19", "close": 0.331058, "volume": 64523.0}, {"date": "2003-03-20", "close": 0.321321, "volume": 99532.0}, {"date": "2003-03-21", "close": 0.3164525, "volume": 29156.0}, {"date": "2003-03-24", "close": 0.321321, "volume": 28500.0}, {"date": "2003-03-25", "close": 0.3164525, "volume": 33891.0}, {"date": "2003-03-26", "close": 0.321321, "volume": 9002.0}, {"date": "2003-03-27", "close": 0.311584, "volume": 94485.0}, {"date": "2003-03-28", "close": 0.311584, "volume": 20540.0}, {"date": "2003-03-31", "close": 0.331058, "volume": 41080.0}, {"date": "2003-04-01", "close": 0.340795, "volume": 31833.0}, {"date": "2003-04-02", "close": 0.3359265, "volume": 22337.0}, {"date": "2003-04-03", "close": 0.3164525, "volume": 31837.0}, {"date": "2003-04-04", "close": 0.3164525, "volume": 54637.0}, {"date": "2003-04-07", "close": 0.321321, "volume": 5135.0}, {"date": "2003-04-08", "close": 0.340795, "volume": 3081.0}, {"date": "2003-04-09", "close": 0.3456635, "volume": 46472.0}, {"date": "2003-04-10", "close": 0.3456635, "volume": 41080.0}, {"date": "2003-04-14", "close": 0.340795, "volume": 52074.0}, {"date": "2003-04-15", "close": 0.360269, "volume": 30824.0}, {"date": "2003-04-16", "close": 0.3651375, "volume": 64870.0}, {"date": "2003-04-17", "close": 0.3748745, "volume": 5402.0}, {"date": "2003-04-22", "close": 0.399217, "volume": 72025.0}, {"date": "2003-04-23", "close": 0.379743, "volume": 68620.0}, {"date": "2003-04-24", "close": 0.379743, "volume": 88888.0}, {"date": "2003-04-28", "close": 0.3651375, "volume": 127584.0}, {"date": "2003-04-29", "close": 0.370006, "volume": 79605.0}, {"date": "2003-04-30", "close": 0.379743, "volume": 113300.0}, {"date": "2003-05-01", "close": 0.370006, "volume": 29475.0}, {"date": "2003-05-02", "close": 0.3651375, "volume": 48701.0}, {"date": "2003-05-05", "close": 0.379743, "volume": 27503.0}, {"date": "2003-05-06", "close": 0.360269, "volume": 40567.0}, {"date": "2003-05-07", "close": 0.350532, "volume": 95900.0}, {"date": "2003-05-08", "close": 0.3456635, "volume": 28832.0}, {"date": "2003-05-09", "close": 0.340795, "volume": 26420.0}, {"date": "2003-05-12", "close": 0.340795, "volume": 60337.0}, {"date": "2003-05-13", "close": 0.3359265, "volume": 43790.0}, {"date": "2003-05-14", "close": 0.321321, "volume": 91161.0}, {"date": "2003-05-15", "close": 0.3164525, "volume": 23519.0}, {"date": "2003-05-16", "close": 0.321321, "volume": 132382.0}, {"date": "2003-05-19", "close": 0.350532, "volume": 98796.0}, {"date": "2003-05-20", "close": 0.350532, "volume": 48002.0}, {"date": "2003-05-21", "close": 0.3359265, "volume": 20782.0}, {"date": "2003-05-22", "close": 0.340795, "volume": 32264.0}, {"date": "2003-05-23", "close": 0.3359265, "volume": 37779.0}, {"date": "2003-05-26", "close": 0.3359265, "volume": 52069.0}, {"date": "2003-05-27", "close": 0.331058, "volume": 31509.0}, {"date": "2003-05-28", "close": 0.331058, "volume": 123320.0}, {"date": "2003-05-29", "close": 0.321321, "volume": 13847.0}, {"date": "2003-05-30", "close": 0.3261895, "volume": 94280.0}, {"date": "2003-06-02", "close": 0.321321, "volume": 101941.0}, {"date": "2003-06-03", "close": 0.321321, "volume": 117994.0}, {"date": "2003-06-04", "close": 0.3164525, "volume": 79808.0}, {"date": "2003-06-05", "close": 0.321321, "volume": 91353.0}, {"date": "2003-06-06", "close": 0.3164525, "volume": 24648.0}, {"date": "2003-06-10", "close": 0.321321, "volume": 41328.0}, {"date": "2003-06-11", "close": 0.311584, "volume": 92085.0}, {"date": "2003-06-12", "close": 0.301847, "volume": 51351.0}, {"date": "2003-06-13", "close": 0.282373, "volume": 117592.0}, {"date": "2003-06-16", "close": 0.262899, "volume": 168955.0}, {"date": "2003-06-17", "close": 0.262899, "volume": 76881.0}, {"date": "2003-06-18", "close": 0.282373, "volume": 176298.0}, {"date": "2003-06-19", "close": 0.311584, "volume": 191573.0}, {"date": "2003-06-20", "close": 0.29211, "volume": 92346.0}, {"date": "2003-06-23", "close": 0.2872415, "volume": 49564.0}, {"date": "2003-06-24", "close": 0.29211, "volume": 45137.0}, {"date": "2003-06-25", "close": 0.29211, "volume": 252131.0}, {"date": "2003-06-26", "close": 0.29211, "volume": 64291.0}, {"date": "2003-06-27", "close": 0.29211, "volume": 439560.0}, {"date": "2003-06-30", "close": 0.301847, "volume": 159812.0}, {"date": "2003-07-01", "close": 0.311584, "volume": 23358.0}, {"date": "2003-07-02", "close": 0.321321, "volume": 72371.0}, {"date": "2003-07-03", "close": 0.321321, "volume": 50529.0}, {"date": "2003-07-04", "close": 0.321321, "volume": 17412.0}, {"date": "2003-07-07", "close": 0.311584, "volume": 51637.0}, {"date": "2003-07-08", "close": 0.301847, "volume": 42662.0}, {"date": "2003-07-09", "close": 0.301847, "volume": 61107.0}, {"date": "2003-07-10", "close": 0.2969785, "volume": 19102.0}, {"date": "2003-07-11", "close": 0.321321, "volume": 43134.0}, {"date": "2003-07-14", "close": 0.311584, "volume": 39407.0}, {"date": "2003-07-15", "close": 0.321321, "volume": 10270.0}, {"date": "2003-07-16", "close": 0.3164525, "volume": 49034.0}, {"date": "2003-07-17", "close": 0.311584, "volume": 41594.0}, {"date": "2003-07-18", "close": 0.3164525, "volume": 20540.0}, {"date": "2003-07-21", "close": 0.3067155, "volume": 210355.0}, {"date": "2003-07-22", "close": 0.311584, "volume": 30810.0}, {"date": "2003-07-23", "close": 0.311584, "volume": 69837.0}, {"date": "2003-07-24", "close": 0.321321, "volume": 282428.0}, {"date": "2003-07-25", "close": 0.3164525, "volume": 103020.0}, {"date": "2003-07-28", "close": 0.340795, "volume": 323573.0}, {"date": "2003-07-29", "close": 0.350532, "volume": 219380.0}, {"date": "2003-07-30", "close": 0.399217, "volume": 848560.0}, {"date": "2003-07-31", "close": 0.38948, "volume": 646359.0}, {"date": "2003-08-01", "close": 0.379743, "volume": 274879.0}, {"date": "2003-08-04", "close": 0.38948, "volume": 82265.0}, {"date": "2003-08-05", "close": 0.3846115, "volume": 144634.0}, {"date": "2003-08-06", "close": 0.3748745, "volume": 64119.0}, {"date": "2003-08-07", "close": 0.379743, "volume": 160662.0}, {"date": "2003-08-08", "close": 0.399217, "volume": 102693.0}, {"date": "2003-08-11", "close": 0.4430335, "volume": 579253.0}, {"date": "2003-08-12", "close": 0.428428, "volume": 454902.0}, {"date": "2003-08-13", "close": 0.428428, "volume": 113055.0}, {"date": "2003-08-14", "close": 0.428428, "volume": 85242.0}, {"date": "2003-08-15", "close": 0.408954, "volume": 106973.0}, {"date": "2003-08-18", "close": 0.408954, "volume": 65729.0}, {"date": "2003-08-19", "close": 0.4235595, "volume": 22204.0}, {"date": "2003-08-20", "close": 0.418691, "volume": 17849.0}, {"date": "2003-08-21", "close": 0.408954, "volume": 101469.0}, {"date": "2003-08-22", "close": 0.4235595, "volume": 137358.0}, {"date": "2003-08-25", "close": 0.408954, "volume": 90685.0}, {"date": "2003-08-26", "close": 0.38948, "volume": 514597.0}, {"date": "2003-08-27", "close": 0.3748745, "volume": 202191.0}, {"date": "2003-08-28", "close": 0.3651375, "volume": 245455.0}, {"date": "2003-08-29", "close": 0.3554005, "volume": 275977.0}, {"date": "2003-09-01", "close": 0.3456635, "volume": 257853.0}, {"date": "2003-09-02", "close": 0.3554005, "volume": 411626.0}, {"date": "2003-09-03", "close": 0.3651375, "volume": 463151.0}, {"date": "2003-09-04", "close": 0.370006, "volume": 582637.0}, {"date": "2003-09-05", "close": 0.3651375, "volume": 418714.0}, {"date": "2003-09-08", "close": 0.3456635, "volume": 571583.0}, {"date": "2003-09-09", "close": 0.340795, "volume": 226856.0}, {"date": "2003-09-10", "close": 0.340795, "volume": 140011.0}, {"date": "2003-09-11", "close": 0.3456635, "volume": 189073.0}, {"date": "2003-09-12", "close": 0.360269, "volume": 184662.0}, {"date": "2003-09-15", "close": 0.360269, "volume": 128209.0}, {"date": "2003-09-16", "close": 0.370006, "volume": 446517.0}, {"date": "2003-09-17", "close": 0.3651375, "volume": 344173.0}, {"date": "2003-09-18", "close": 0.3554005, "volume": 295285.0}, {"date": "2003-09-19", "close": 0.3651375, "volume": 162781.0}, {"date": "2003-09-22", "close": 0.3456635, "volume": 328643.0}, {"date": "2003-09-23", "close": 0.3456635, "volume": 57410.0}, {"date": "2003-09-24", "close": 0.350532, "volume": 37280.0}, {"date": "2003-09-25", "close": 0.350532, "volume": 92336.0}, {"date": "2003-09-26", "close": 0.360269, "volume": 121290.0}, {"date": "2003-09-29", "close": 0.360269, "volume": 35945.0}, {"date": "2003-09-30", "close": 0.3456635, "volume": 178686.0}, {"date": "2003-10-01", "close": 0.350532, "volume": 35188.0}, {"date": "2003-10-02", "close": 0.350532, "volume": 69893.0}, {"date": "2003-10-03", "close": 0.340795, "volume": 145455.0}, {"date": "2003-10-06", "close": 0.331058, "volume": 81134.0}, {"date": "2003-10-07", "close": 0.3359265, "volume": 148917.0}, {"date": "2003-10-08", "close": 0.3164525, "volume": 301392.0}, {"date": "2003-10-09", "close": 0.3164525, "volume": 101674.0}, {"date": "2003-10-10", "close": 0.3261895, "volume": 80479.0}, {"date": "2003-10-13", "close": 0.340795, "volume": 40053.0}, {"date": "2003-10-14", "close": 0.331058, "volume": 20540.0}, {"date": "2003-10-15", "close": 0.3554005, "volume": 2609036.0}, {"date": "2003-10-16", "close": 0.3651375, "volume": 1093016.0}, {"date": "2003-10-17", "close": 0.360269, "volume": 203469.0}, {"date": "2003-10-20", "close": 0.360269, "volume": 452416.0}, {"date": "2003-10-21", "close": 0.350532, "volume": 107631.0}, {"date": "2003-10-22", "close": 0.350532, "volume": 3133388.0}, {"date": "2003-10-23", "close": 0.3554005, "volume": 114038.0}, {"date": "2003-10-24", "close": 0.350532, "volume": 58694.0}, {"date": "2003-10-27", "close": 0.3554005, "volume": 11852.0}, {"date": "2003-10-28", "close": 0.331058, "volume": 195574.0}, {"date": "2003-10-29", "close": 0.331058, "volume": 101571.0}, {"date": "2003-10-30", "close": 0.340795, "volume": 24648.0}, {"date": "2003-10-31", "close": 0.340795, "volume": 57513.0}, {"date": "2003-11-03", "close": 0.3554005, "volume": 127719.0}, {"date": "2003-11-04", "close": 0.340795, "volume": 134983.0}, {"date": "2003-11-05", "close": 0.3359265, "volume": 122679.0}, {"date": "2003-11-06", "close": 0.331058, "volume": 12016.0}, {"date": "2003-11-07", "close": 0.3261895, "volume": 31575.0}, {"date": "2003-11-10", "close": 0.321321, "volume": 87296.0}, {"date": "2003-11-11", "close": 0.3164525, "volume": 81541.0}, {"date": "2003-11-12", "close": 0.311584, "volume": 132690.0}, {"date": "2003-11-13", "close": 0.311584, "volume": 89581.0}, {"date": "2003-11-14", "close": 0.321321, "volume": 193591.0}, {"date": "2003-11-17", "close": 0.311584, "volume": 68540.0}, {"date": "2003-11-18", "close": 0.321321, "volume": 20540.0}, {"date": "2003-11-19", "close": 0.3164525, "volume": 104224.0}, {"date": "2003-11-20", "close": 0.301847, "volume": 38513.0}, {"date": "2003-11-21", "close": 0.301847, "volume": 226812.0}, {"date": "2003-11-24", "close": 0.2872415, "volume": 165071.0}, {"date": "2003-11-25", "close": 0.2872415, "volume": 118621.0}, {"date": "2003-11-26", "close": 0.2872415, "volume": 145584.0}, {"date": "2003-11-27", "close": 0.282373, "volume": 131688.0}, {"date": "2003-11-28", "close": 0.2872415, "volume": 137619.0}, {"date": "2003-12-01", "close": 0.3067155, "volume": 130079.0}, {"date": "2003-12-02", "close": 0.301847, "volume": 69837.0}, {"date": "2003-12-03", "close": 0.301847, "volume": 62858.0}, {"date": "2003-12-04", "close": 0.2969785, "volume": 55938.0}, {"date": "2003-12-05", "close": 0.2969785, "volume": 45907.0}, {"date": "2003-12-08", "close": 0.301847, "volume": 26438.0}, {"date": "2003-12-09", "close": 0.2969785, "volume": 56031.0}, {"date": "2003-12-10", "close": 0.2969785, "volume": 5991.0}, {"date": "2003-12-11", "close": 0.29211, "volume": 267427.0}, {"date": "2003-12-12", "close": 0.3164525, "volume": 982130.0}, {"date": "2003-12-15", "close": 0.340795, "volume": 1126601.0}, {"date": "2003-12-16", "close": 0.3456635, "volume": 827088.0}, {"date": "2003-12-17", "close": 0.340795, "volume": 244319.0}, {"date": "2003-12-18", "close": 0.331058, "volume": 312622.0}, {"date": "2003-12-19", "close": 0.3359265, "volume": 340892.0}, {"date": "2003-12-22", "close": 0.340795, "volume": 401934.0}, {"date": "2003-12-23", "close": 0.3554005, "volume": 375128.0}, {"date": "2003-12-24", "close": 0.350532, "volume": 141718.0}, {"date": "2003-12-29", "close": 0.350532, "volume": 115222.0}, {"date": "2003-12-30", "close": 0.3554005, "volume": 387953.0}, {"date": "2003-12-31", "close": 0.360269, "volume": 295316.0}, {"date": "2004-01-02", "close": 0.3748745, "volume": 332274.0}, {"date": "2004-01-05", "close": 0.38948, "volume": 878312.0}, {"date": "2004-01-06", "close": 0.379743, "volume": 829565.0}, {"date": "2004-01-07", "close": 0.370006, "volume": 468589.0}, {"date": "2004-01-08", "close": 0.379743, "volume": 104909.0}, {"date": "2004-01-09", "close": 0.370006, "volume": 857277.0}, {"date": "2004-01-12", "close": 0.379743, "volume": 153686.0}, {"date": "2004-01-13", "close": 0.3651375, "volume": 318958.0}, {"date": "2004-01-14", "close": 0.370006, "volume": 192021.0}, {"date": "2004-01-15", "close": 0.360269, "volume": 107733.0}, {"date": "2004-01-16", "close": 0.3554005, "volume": 248516.0}, {"date": "2004-01-19", "close": 0.340795, "volume": 334678.0}, {"date": "2004-01-20", "close": 0.340795, "volume": 63469.0}, {"date": "2004-01-21", "close": 0.3651375, "volume": 166337.0}, {"date": "2004-01-22", "close": 0.360269, "volume": 67875.0}, {"date": "2004-01-23", "close": 0.360269, "volume": 327047.0}, {"date": "2004-01-27", "close": 0.360269, "volume": 222660.0}, {"date": "2004-01-28", "close": 0.360269, "volume": 105269.0}, {"date": "2004-01-29", "close": 0.360269, "volume": 73887.0}, {"date": "2004-01-30", "close": 0.3554005, "volume": 106351.0}, {"date": "2004-02-02", "close": 0.350532, "volume": 46257.0}, {"date": "2004-02-03", "close": 0.3456635, "volume": 220807.0}, {"date": "2004-02-04", "close": 0.340795, "volume": 204375.0}, {"date": "2004-02-05", "close": 0.340795, "volume": 157502.0}, {"date": "2004-02-06", "close": 0.3261895, "volume": 315703.0}, {"date": "2004-02-09", "close": 0.340795, "volume": 43241.0}, {"date": "2004-02-10", "close": 0.340795, "volume": 38721.0}, {"date": "2004-02-11", "close": 0.3359265, "volume": 26076.0}, {"date": "2004-02-12", "close": 0.3359265, "volume": 179357.0}, {"date": "2004-02-13", "close": 0.331058, "volume": 76820.0}, {"date": "2004-02-16", "close": 0.331058, "volume": 89705.0}, {"date": "2004-02-17", "close": 0.331058, "volume": 5952.0}, {"date": "2004-02-18", "close": 0.3359265, "volume": 95512.0}, {"date": "2004-02-19", "close": 0.331058, "volume": 159700.0}, {"date": "2004-02-20", "close": 0.3261895, "volume": 46215.0}, {"date": "2004-02-23", "close": 0.321321, "volume": 282431.0}, {"date": "2004-02-24", "close": 0.331058, "volume": 132484.0}, {"date": "2004-02-25", "close": 0.3261895, "volume": 82921.0}, {"date": "2004-02-26", "close": 0.3261895, "volume": 92790.0}, {"date": "2004-02-27", "close": 0.3261895, "volume": 139078.0}, {"date": "2004-03-01", "close": 0.3261895, "volume": 77356.0}, {"date": "2004-03-02", "close": 0.321321, "volume": 131381.0}, {"date": "2004-03-03", "close": 0.321321, "volume": 164646.0}, {"date": "2004-03-04", "close": 0.3164525, "volume": 6162.0}, {"date": "2004-03-05", "close": 0.321321, "volume": 189612.0}, {"date": "2004-03-08", "close": 0.321321, "volume": 28756.0}, {"date": "2004-03-09", "close": 0.311584, "volume": 26959.0}, {"date": "2004-03-10", "close": 0.3067155, "volume": 337183.0}, {"date": "2004-03-11", "close": 0.3067155, "volume": 73554.0}, {"date": "2004-03-12", "close": 0.2969785, "volume": 596385.0}, {"date": "2004-03-15", "close": 0.3067155, "volume": 53843.0}, {"date": "2004-03-16", "close": 0.3067155, "volume": 42467.0}, {"date": "2004-03-17", "close": 0.29211, "volume": 395496.0}, {"date": "2004-03-18", "close": 0.2969785, "volume": 201294.0}, {"date": "2004-03-19", "close": 0.2969785, "volume": 100647.0}, {"date": "2004-03-22", "close": 0.29211, "volume": 103112.0}, {"date": "2004-03-23", "close": 0.282373, "volume": 584084.0}, {"date": "2004-03-24", "close": 0.2872415, "volume": 203656.0}, {"date": "2004-03-25", "close": 0.29211, "volume": 52634.0}, {"date": "2004-03-26", "close": 0.29211, "volume": 53713.0}, {"date": "2004-03-29", "close": 0.29211, "volume": 352998.0}, {"date": "2004-03-30", "close": 0.3456635, "volume": 3471154.0}, {"date": "2004-03-31", "close": 0.321321, "volume": 861790.0}, {"date": "2004-04-01", "close": 0.3164525, "volume": 270712.0}, {"date": "2004-04-02", "close": 0.311584, "volume": 72471.0}, {"date": "2004-04-05", "close": 0.3067155, "volume": 150252.0}, {"date": "2004-04-06", "close": 0.3164525, "volume": 115231.0}, {"date": "2004-04-07", "close": 0.3261895, "volume": 63880.0}, {"date": "2004-04-08", "close": 0.3261895, "volume": 120160.0}, {"date": "2004-04-13", "close": 0.311584, "volume": 85969.0}, {"date": "2004-04-14", "close": 0.331058, "volume": 13865.0}, {"date": "2004-04-15", "close": 0.321321, "volume": 72048.0}, {"date": "2004-04-16", "close": 0.311584, "volume": 68296.0}, {"date": "2004-04-19", "close": 0.311584, "volume": 191036.0}, {"date": "2004-04-20", "close": 0.311584, "volume": 123319.0}, {"date": "2004-04-21", "close": 0.3067155, "volume": 140919.0}, {"date": "2004-04-22", "close": 0.321321, "volume": 153153.0}, {"date": "2004-04-23", "close": 0.311584, "volume": 234634.0}, {"date": "2004-04-26", "close": 0.311584, "volume": 42107.0}, {"date": "2004-04-27", "close": 0.311584, "volume": 57877.0}, {"date": "2004-04-28", "close": 0.311584, "volume": 93971.0}, {"date": "2004-04-29", "close": 0.311584, "volume": 71891.0}, {"date": "2004-04-30", "close": 0.311584, "volume": 98850.0}, {"date": "2004-05-03", "close": 0.3164525, "volume": 152370.0}, {"date": "2004-05-04", "close": 0.311584, "volume": 85601.0}, {"date": "2004-05-05", "close": 0.311584, "volume": 80871.0}, {"date": "2004-05-06", "close": 0.311584, "volume": 51505.0}, {"date": "2004-05-07", "close": 0.311584, "volume": 10379.0}, {"date": "2004-05-10", "close": 0.301847, "volume": 32885.0}, {"date": "2004-05-11", "close": 0.301847, "volume": 159261.0}, {"date": "2004-05-12", "close": 0.301847, "volume": 218126.0}, {"date": "2004-05-13", "close": 0.301847, "volume": 75485.0}, {"date": "2004-05-14", "close": 0.2969785, "volume": 41080.0}, {"date": "2004-05-17", "close": 0.2969785, "volume": 28870.0}, {"date": "2004-05-18", "close": 0.2969785, "volume": 120149.0}, {"date": "2004-05-19", "close": 0.2872415, "volume": 165554.0}, {"date": "2004-05-20", "close": 0.29211, "volume": 22092.0}, {"date": "2004-05-24", "close": 0.29211, "volume": 41377.0}, {"date": "2004-05-25", "close": 0.282373, "volume": 62668.0}, {"date": "2004-05-26", "close": 0.2872415, "volume": 87411.0}, {"date": "2004-05-27", "close": 0.282373, "volume": 53670.0}, {"date": "2004-05-28", "close": 0.282373, "volume": 123822.0}, {"date": "2004-05-31", "close": 0.282373, "volume": 95820.0}, {"date": "2004-06-01", "close": 0.2775045, "volume": 189382.0}, {"date": "2004-06-02", "close": 0.2775045, "volume": 143544.0}, {"date": "2004-06-03", "close": 0.2775045, "volume": 100576.0}, {"date": "2004-06-04", "close": 0.2872415, "volume": 58540.0}, {"date": "2004-06-07", "close": 0.272636, "volume": 148095.0}, {"date": "2004-06-08", "close": 0.272636, "volume": 68245.0}, {"date": "2004-06-09", "close": 0.272636, "volume": 101261.0}, {"date": "2004-06-10", "close": 0.272636, "volume": 126610.0}, {"date": "2004-06-11", "close": 0.272636, "volume": 127863.0}, {"date": "2004-06-15", "close": 0.2775045, "volume": 1239765.0}, {"date": "2004-06-16", "close": 0.272636, "volume": 77231.0}, {"date": "2004-06-17", "close": 0.272636, "volume": 317542.0}, {"date": "2004-06-18", "close": 0.272636, "volume": 212716.0}, {"date": "2004-06-21", "close": 0.272636, "volume": 179147.0}, {"date": "2004-06-22", "close": 0.272636, "volume": 176646.0}, {"date": "2004-06-23", "close": 0.29211, "volume": 684483.0}, {"date": "2004-06-24", "close": 0.29211, "volume": 141362.0}, {"date": "2004-06-25", "close": 0.2872415, "volume": 58129.0}, {"date": "2004-06-28", "close": 0.29211, "volume": 309027.0}, {"date": "2004-06-29", "close": 0.2872415, "volume": 347078.0}, {"date": "2004-06-30", "close": 0.282373, "volume": 289021.0}, {"date": "2004-07-01", "close": 0.282373, "volume": 41080.0}, {"date": "2004-07-02", "close": 0.29211, "volume": 10845.0}, {"date": "2004-07-05", "close": 0.2872415, "volume": 2054.0}, {"date": "2004-07-06", "close": 0.2872415, "volume": 1746.0}, {"date": "2004-07-07", "close": 0.2872415, "volume": 56081.0}, {"date": "2004-07-08", "close": 0.2872415, "volume": 60080.0}, {"date": "2004-07-09", "close": 0.2969785, "volume": 24437.0}, {"date": "2004-07-12", "close": 0.2969785, "volume": 129769.0}, {"date": "2004-07-13", "close": 0.29211, "volume": 35945.0}, {"date": "2004-07-14", "close": 0.2969785, "volume": 48273.0}, {"date": "2004-07-15", "close": 0.2775045, "volume": 63883.0}, {"date": "2004-07-16", "close": 0.282373, "volume": 34918.0}, {"date": "2004-07-19", "close": 0.2775045, "volume": 120362.0}, {"date": "2004-07-20", "close": 0.282373, "volume": 61826.0}, {"date": "2004-07-21", "close": 0.2872415, "volume": 17141.0}, {"date": "2004-07-22", "close": 0.2775045, "volume": 80561.0}, {"date": "2004-07-23", "close": 0.272636, "volume": 28243.0}, {"date": "2004-07-26", "close": 0.272636, "volume": 81134.0}, {"date": "2004-07-27", "close": 0.2775045, "volume": 15405.0}, {"date": "2004-07-28", "close": 0.272636, "volume": 98993.0}, {"date": "2004-07-29", "close": 0.2677675, "volume": 129488.0}, {"date": "2004-07-30", "close": 0.2677675, "volume": 13146.0}, {"date": "2004-08-02", "close": 0.272636, "volume": 81538.0}, {"date": "2004-08-03", "close": 0.272636, "volume": 29989.0}, {"date": "2004-08-04", "close": 0.272636, "volume": 135533.0}, {"date": "2004-08-05", "close": 0.2775045, "volume": 57032.0}, {"date": "2004-08-06", "close": 0.282373, "volume": 111020.0}, {"date": "2004-08-09", "close": 0.272636, "volume": 65215.0}, {"date": "2004-08-10", "close": 0.272636, "volume": 31837.0}, {"date": "2004-08-11", "close": 0.282373, "volume": 56479.0}, {"date": "2004-08-12", "close": 0.282373, "volume": 17973.0}, {"date": "2004-08-13", "close": 0.2775045, "volume": 32864.0}, {"date": "2004-08-16", "close": 0.282373, "volume": 29172.0}, {"date": "2004-08-17", "close": 0.2775045, "volume": 2647.0}, {"date": "2004-08-18", "close": 0.2775045, "volume": 3081.0}, {"date": "2004-08-19", "close": 0.2775045, "volume": 58456.0}, {"date": "2004-08-20", "close": 0.272636, "volume": 47736.0}, {"date": "2004-08-23", "close": 0.272636, "volume": 38636.0}, {"date": "2004-08-24", "close": 0.262899, "volume": 156055.0}, {"date": "2004-08-25", "close": 0.272636, "volume": 25675.0}, {"date": "2004-08-26", "close": 0.272636, "volume": 14378.0}, {"date": "2004-08-27", "close": 0.2580305, "volume": 490255.0}, {"date": "2004-08-30", "close": 0.243425, "volume": 342169.0}, {"date": "2004-08-31", "close": 0.2482935, "volume": 89247.0}, {"date": "2004-09-01", "close": 0.253162, "volume": 86474.0}, {"date": "2004-09-02", "close": 0.243425, "volume": 139314.0}, {"date": "2004-09-03", "close": 0.2482935, "volume": 60635.0}, {"date": "2004-09-06", "close": 0.253162, "volume": 17767.0}, {"date": "2004-09-07", "close": 0.2580305, "volume": 35637.0}, {"date": "2004-09-08", "close": 0.243425, "volume": 160214.0}, {"date": "2004-09-09", "close": 0.253162, "volume": 37691.0}, {"date": "2004-09-10", "close": 0.2482935, "volume": 39550.0}, {"date": "2004-09-13", "close": 0.2385565, "volume": 11811.0}, {"date": "2004-09-14", "close": 0.2385565, "volume": 29783.0}, {"date": "2004-09-15", "close": 0.243425, "volume": 73339.0}, {"date": "2004-09-16", "close": 0.2482935, "volume": 20540.0}, {"date": "2004-09-17", "close": 0.2482935, "volume": 69529.0}, {"date": "2004-09-20", "close": 0.2482935, "volume": 17082.0}, {"date": "2004-09-21", "close": 0.2482935, "volume": 93982.0}, {"date": "2004-09-22", "close": 0.2482935, "volume": 10476.0}, {"date": "2004-09-23", "close": 0.253162, "volume": 26189.0}, {"date": "2004-09-24", "close": 0.262899, "volume": 130483.0}, {"date": "2004-09-27", "close": 0.2775045, "volume": 101622.0}, {"date": "2004-09-28", "close": 0.272636, "volume": 104961.0}, {"date": "2004-09-29", "close": 0.272636, "volume": 13247.0}, {"date": "2004-09-30", "close": 0.253162, "volume": 117657.0}, {"date": "2004-10-01", "close": 0.253162, "volume": 80922.0}, {"date": "2004-10-04", "close": 0.253162, "volume": 26291.0}, {"date": "2004-10-05", "close": 0.2677675, "volume": 108621.0}, {"date": "2004-10-06", "close": 0.272636, "volume": 33322.0}, {"date": "2004-10-07", "close": 0.2677675, "volume": 19557.0}, {"date": "2004-10-08", "close": 0.2677675, "volume": 35945.0}, {"date": "2004-10-11", "close": 0.262899, "volume": 70915.0}, {"date": "2004-10-12", "close": 0.262899, "volume": 49499.0}, {"date": "2004-10-13", "close": 0.262899, "volume": 52689.0}, {"date": "2004-10-14", "close": 0.253162, "volume": 33891.0}, {"date": "2004-10-15", "close": 0.262899, "volume": 17931.0}, {"date": "2004-10-18", "close": 0.253162, "volume": 30668.0}, {"date": "2004-10-19", "close": 0.2580305, "volume": 6522.0}, {"date": "2004-10-20", "close": 0.2580305, "volume": 98427.0}, {"date": "2004-10-21", "close": 0.2677675, "volume": 164492.0}, {"date": "2004-10-22", "close": 0.262899, "volume": 22286.0}, {"date": "2004-10-25", "close": 0.262899, "volume": 37486.0}, {"date": "2004-10-26", "close": 0.272636, "volume": 204403.0}, {"date": "2004-10-27", "close": 0.2775045, "volume": 107436.0}, {"date": "2004-10-28", "close": 0.282373, "volume": 331199.0}, {"date": "2004-10-29", "close": 0.282373, "volume": 48588.0}, {"date": "2004-11-01", "close": 0.29211, "volume": 51351.0}, {"date": "2004-11-02", "close": 0.2969785, "volume": 356845.0}, {"date": "2004-11-03", "close": 0.29211, "volume": 313504.0}, {"date": "2004-11-04", "close": 0.301847, "volume": 6059.0}, {"date": "2004-11-05", "close": 0.3067155, "volume": 46817.0}, {"date": "2004-11-08", "close": 0.311584, "volume": 206810.0}, {"date": "2004-11-09", "close": 0.3261895, "volume": 357609.0}, {"date": "2004-11-10", "close": 0.3164525, "volume": 48338.0}, {"date": "2004-11-11", "close": 0.3164525, "volume": 90867.0}, {"date": "2004-11-12", "close": 0.3164525, "volume": 48201.0}, {"date": "2004-11-15", "close": 0.3164525, "volume": 120994.0}, {"date": "2004-11-16", "close": 0.311584, "volume": 45604.0}, {"date": "2004-11-17", "close": 0.311584, "volume": 84762.0}, {"date": "2004-11-18", "close": 0.3067155, "volume": 99995.0}, {"date": "2004-11-19", "close": 0.301847, "volume": 71891.0}, {"date": "2004-11-22", "close": 0.301847, "volume": 217726.0}, {"date": "2004-11-23", "close": 0.3067155, "volume": 66756.0}, {"date": "2004-11-24", "close": 0.311584, "volume": 35945.0}, {"date": "2004-11-25", "close": 0.311584, "volume": 149671.0}, {"date": "2004-11-26", "close": 0.301847, "volume": 100656.0}, {"date": "2004-11-29", "close": 0.29211, "volume": 365513.0}, {"date": "2004-11-30", "close": 0.282373, "volume": 61621.0}, {"date": "2004-12-01", "close": 0.282373, "volume": 126646.0}, {"date": "2004-12-02", "close": 0.272636, "volume": 32351.0}, {"date": "2004-12-06", "close": 0.272636, "volume": 32976.0}, {"date": "2004-12-07", "close": 0.2677675, "volume": 42124.0}, {"date": "2004-12-08", "close": 0.2580305, "volume": 82674.0}, {"date": "2004-12-09", "close": 0.2677675, "volume": 98850.0}, {"date": "2004-12-10", "close": 0.2677675, "volume": 5135.0}, {"date": "2004-12-13", "close": 0.262899, "volume": 74212.0}, {"date": "2004-12-14", "close": 0.2677675, "volume": 51761.0}, {"date": "2004-12-15", "close": 0.2872415, "volume": 297098.0}, {"date": "2004-12-16", "close": 0.2677675, "volume": 108863.0}, {"date": "2004-12-17", "close": 0.2677675, "volume": 80744.0}, {"date": "2004-12-20", "close": 0.2580305, "volume": 66242.0}, {"date": "2004-12-21", "close": 0.2775045, "volume": 28812.0}, {"date": "2004-12-22", "close": 0.2872415, "volume": 30439.0}, {"date": "2004-12-23", "close": 0.272636, "volume": 18692.0}, {"date": "2004-12-24", "close": 0.272636, "volume": 24443.0}, {"date": "2004-12-30", "close": 0.2677675, "volume": 5135.0}, {"date": "2004-12-31", "close": 0.2775045, "volume": 20540.0}, {"date": "2005-01-05", "close": 0.282373, "volume": 5649.0}, {"date": "2005-01-06", "close": 0.2775045, "volume": 174284.0}, {"date": "2005-01-07", "close": 0.2775045, "volume": 19184.0}, {"date": "2005-01-10", "close": 0.2677675, "volume": 140494.0}, {"date": "2005-01-12", "close": 0.262899, "volume": 149280.0}, {"date": "2005-01-13", "close": 0.262899, "volume": 5135.0}, {"date": "2005-01-14", "close": 0.262899, "volume": 42771.0}, {"date": "2005-01-17", "close": 0.2580305, "volume": 93634.0}, {"date": "2005-01-18", "close": 0.2580305, "volume": 80469.0}, {"date": "2005-01-19", "close": 0.262899, "volume": 5546.0}, {"date": "2005-01-20", "close": 0.272636, "volume": 45291.0}, {"date": "2005-01-21", "close": 0.2580305, "volume": 146349.0}, {"date": "2005-01-24", "close": 0.262899, "volume": 33635.0}, {"date": "2005-01-25", "close": 0.262899, "volume": 35016.0}, {"date": "2005-01-27", "close": 0.262899, "volume": 66139.0}, {"date": "2005-01-28", "close": 0.253162, "volume": 77997.0}, {"date": "2005-01-31", "close": 0.253162, "volume": 46524.0}, {"date": "2005-02-01", "close": 0.243425, "volume": 140618.0}, {"date": "2005-02-02", "close": 0.2385565, "volume": 71484.0}, {"date": "2005-02-03", "close": 0.2385565, "volume": 54432.0}, {"date": "2005-02-04", "close": 0.2288195, "volume": 154871.0}, {"date": "2005-02-07", "close": 0.2288195, "volume": 77120.0}, {"date": "2005-02-08", "close": 0.2288195, "volume": 141900.0}, {"date": "2005-02-09", "close": 0.223951, "volume": 149049.0}, {"date": "2005-02-10", "close": 0.214214, "volume": 66173.0}, {"date": "2005-02-11", "close": 0.223951, "volume": 77026.0}, {"date": "2005-02-14", "close": 0.223951, "volume": 64702.0}, {"date": "2005-02-15", "close": 0.2093455, "volume": 337516.0}, {"date": "2005-02-16", "close": 0.2093455, "volume": 284208.0}, {"date": "2005-02-17", "close": 0.19474, "volume": 551005.0}, {"date": "2005-02-18", "close": 0.19474, "volume": 1617473.0}, {"date": "2005-02-21", "close": 0.2093455, "volume": 169457.0}, {"date": "2005-02-22", "close": 0.1996085, "volume": 27729.0}, {"date": "2005-02-23", "close": 0.19474, "volume": 190510.0}, {"date": "2005-02-24", "close": 0.204477, "volume": 4108.0}, {"date": "2005-02-25", "close": 0.1996085, "volume": 29706.0}, {"date": "2005-02-28", "close": 0.1996085, "volume": 24135.0}, {"date": "2005-03-01", "close": 0.1996085, "volume": 63367.0}, {"date": "2005-03-02", "close": 0.1996085, "volume": 117131.0}, {"date": "2005-03-03", "close": 0.1996085, "volume": 23533.0}, {"date": "2005-03-04", "close": 0.1996085, "volume": 27995.0}, {"date": "2005-03-07", "close": 0.1996085, "volume": 66743.0}, {"date": "2005-03-08", "close": 0.204477, "volume": 162771.0}, {"date": "2005-03-09", "close": 0.214214, "volume": 153566.0}, {"date": "2005-03-10", "close": 0.2093455, "volume": 86074.0}, {"date": "2005-03-11", "close": 0.214214, "volume": 48362.0}, {"date": "2005-03-14", "close": 0.2093455, "volume": 54339.0}, {"date": "2005-03-15", "close": 0.2093455, "volume": 2311.0}, {"date": "2005-03-16", "close": 0.214214, "volume": 134718.0}, {"date": "2005-03-17", "close": 0.223951, "volume": 78053.0}, {"date": "2005-03-18", "close": 0.214214, "volume": 112817.0}, {"date": "2005-03-22", "close": 0.214214, "volume": 138800.0}, {"date": "2005-03-23", "close": 0.214214, "volume": 182739.0}, {"date": "2005-03-24", "close": 0.214214, "volume": 514.0}, {"date": "2005-03-29", "close": 0.2093455, "volume": 158231.0}, {"date": "2005-03-30", "close": 0.2093455, "volume": 43648.0}, {"date": "2005-03-31", "close": 0.2288195, "volume": 116052.0}, {"date": "2005-04-01", "close": 0.214214, "volume": 25675.0}, {"date": "2005-04-04", "close": 0.2093455, "volume": 203987.0}, {"date": "2005-04-05", "close": 0.2093455, "volume": 251618.0}, {"date": "2005-04-06", "close": 0.204477, "volume": 13351.0}, {"date": "2005-04-07", "close": 0.204477, "volume": 33891.0}, {"date": "2005-04-08", "close": 0.204477, "volume": 110490.0}, {"date": "2005-04-11", "close": 0.204477, "volume": 90377.0}, {"date": "2005-04-12", "close": 0.204477, "volume": 118560.0}, {"date": "2005-04-13", "close": 0.1996085, "volume": 38513.0}, {"date": "2005-04-14", "close": 0.1996085, "volume": 77642.0}, {"date": "2005-04-15", "close": 0.19474, "volume": 303892.0}, {"date": "2005-04-18", "close": 0.185003, "volume": 99873.0}, {"date": "2005-04-19", "close": 0.19474, "volume": 140659.0}, {"date": "2005-04-20", "close": 0.19474, "volume": 20540.0}, {"date": "2005-04-21", "close": 0.185003, "volume": 3019.0}, {"date": "2005-04-22", "close": 0.185003, "volume": 1335.0}, {"date": "2005-04-26", "close": 0.1898715, "volume": 90377.0}, {"date": "2005-04-27", "close": 0.1898715, "volume": 75934.0}, {"date": "2005-04-28", "close": 0.19474, "volume": 61621.0}, {"date": "2005-04-29", "close": 0.1898715, "volume": 158056.0}, {"date": "2005-05-02", "close": 0.185003, "volume": 50198.0}, {"date": "2005-05-03", "close": 0.185003, "volume": 61621.0}, {"date": "2005-05-04", "close": 0.185003, "volume": 90377.0}, {"date": "2005-05-05", "close": 0.175266, "volume": 281841.0}, {"date": "2005-05-06", "close": 0.175266, "volume": 99974.0}, {"date": "2005-05-09", "close": 0.1703975, "volume": 58180.0}, {"date": "2005-05-10", "close": 0.1801345, "volume": 86658.0}, {"date": "2005-05-11", "close": 0.1898715, "volume": 255296.0}, {"date": "2005-05-12", "close": 0.19474, "volume": 196710.0}, {"date": "2005-05-13", "close": 0.2093455, "volume": 267023.0}, {"date": "2005-05-16", "close": 0.2093455, "volume": 34405.0}, {"date": "2005-05-17", "close": 0.2093455, "volume": 21858.0}, {"date": "2005-05-18", "close": 0.2093455, "volume": 179008.0}, {"date": "2005-05-19", "close": 0.2093455, "volume": 25077.0}, {"date": "2005-05-20", "close": 0.2093455, "volume": 33635.0}, {"date": "2005-05-23", "close": 0.2190825, "volume": 33378.0}, {"date": "2005-05-24", "close": 0.214214, "volume": 45702.0}, {"date": "2005-05-25", "close": 0.2093455, "volume": 91881.0}, {"date": "2005-05-26", "close": 0.2093455, "volume": 35124.0}, {"date": "2005-05-27", "close": 0.2093455, "volume": 94690.0}, {"date": "2005-05-30", "close": 0.204477, "volume": 97566.0}, {"date": "2005-05-31", "close": 0.2093455, "volume": 29064.0}, {"date": "2005-06-01", "close": 0.1996085, "volume": 56968.0}, {"date": "2005-06-02", "close": 0.19474, "volume": 85273.0}, {"date": "2005-06-03", "close": 0.1898715, "volume": 6200.0}, {"date": "2005-06-06", "close": 0.1996085, "volume": 281401.0}, {"date": "2005-06-07", "close": 0.1996085, "volume": 104960.0}, {"date": "2005-06-08", "close": 0.1898715, "volume": 132587.0}, {"date": "2005-06-09", "close": 0.204477, "volume": 574099.0}, {"date": "2005-06-10", "close": 0.1996085, "volume": 545856.0}, {"date": "2005-06-14", "close": 0.2190825, "volume": 546898.0}, {"date": "2005-06-15", "close": 0.2093455, "volume": 175690.0}, {"date": "2005-06-16", "close": 0.214214, "volume": 96950.0}, {"date": "2005-06-17", "close": 0.223951, "volume": 94733.0}, {"date": "2005-06-20", "close": 0.253162, "volume": 528597.0}, {"date": "2005-06-21", "close": 0.233688, "volume": 222296.0}, {"date": "2005-06-22", "close": 0.223951, "volume": 155636.0}, {"date": "2005-06-23", "close": 0.2288195, "volume": 99761.0}, {"date": "2005-06-24", "close": 0.223951, "volume": 156992.0}, {"date": "2005-06-27", "close": 0.223951, "volume": 589936.0}, {"date": "2005-06-28", "close": 0.2288195, "volume": 253185.0}, {"date": "2005-06-29", "close": 0.233688, "volume": 113161.0}, {"date": "2005-06-30", "close": 0.2482935, "volume": 183720.0}, {"date": "2005-07-01", "close": 0.2482935, "volume": 93817.0}, {"date": "2005-07-04", "close": 0.2482935, "volume": 169610.0}, {"date": "2005-07-05", "close": 0.243425, "volume": 36729.0}, {"date": "2005-07-06", "close": 0.243425, "volume": 6162.0}, {"date": "2005-07-07", "close": 0.253162, "volume": 57513.0}, {"date": "2005-07-08", "close": 0.253162, "volume": 65652.0}, {"date": "2005-07-11", "close": 0.253162, "volume": 1130.0}, {"date": "2005-07-12", "close": 0.2580305, "volume": 140187.0}, {"date": "2005-07-13", "close": 0.272636, "volume": 180329.0}, {"date": "2005-07-14", "close": 0.272636, "volume": 1746.0}, {"date": "2005-07-15", "close": 0.262899, "volume": 30208.0}, {"date": "2005-07-18", "close": 0.262899, "volume": 20540.0}, {"date": "2005-07-19", "close": 0.262899, "volume": 63386.0}, {"date": "2005-07-20", "close": 0.262899, "volume": 47242.0}, {"date": "2005-07-21", "close": 0.262899, "volume": 30810.0}, {"date": "2005-07-22", "close": 0.262899, "volume": 55233.0}, {"date": "2005-07-25", "close": 0.262899, "volume": 29617.0}, {"date": "2005-07-26", "close": 0.262899, "volume": 128902.0}, {"date": "2005-07-27", "close": 0.2677675, "volume": 68132.0}, {"date": "2005-07-28", "close": 0.2872415, "volume": 286764.0}, {"date": "2005-07-29", "close": 0.2872415, "volume": 6162.0}, {"date": "2005-08-01", "close": 0.2872415, "volume": 15865.0}, {"date": "2005-08-02", "close": 0.282373, "volume": 23344.0}, {"date": "2005-08-03", "close": 0.282373, "volume": 5135.0}, {"date": "2005-08-04", "close": 0.282373, "volume": 2639.0}, {"date": "2005-08-05", "close": 0.272636, "volume": 29044.0}, {"date": "2005-08-08", "close": 0.2677675, "volume": 168496.0}, {"date": "2005-08-09", "close": 0.2775045, "volume": 191998.0}, {"date": "2005-08-10", "close": 0.2775045, "volume": 80312.0}, {"date": "2005-08-11", "close": 0.282373, "volume": 2362.0}, {"date": "2005-08-12", "close": 0.282373, "volume": 53918.0}, {"date": "2005-08-15", "close": 0.2775045, "volume": 2054.0}, {"date": "2005-08-16", "close": 0.2775045, "volume": 3338.0}, {"date": "2005-08-18", "close": 0.272636, "volume": 78203.0}, {"date": "2005-08-19", "close": 0.272636, "volume": 34405.0}, {"date": "2005-08-22", "close": 0.272636, "volume": 16432.0}, {"date": "2005-08-23", "close": 0.272636, "volume": 7289.0}, {"date": "2005-08-25", "close": 0.2677675, "volume": 29683.0}, {"date": "2005-08-26", "close": 0.272636, "volume": 31324.0}, {"date": "2005-08-29", "close": 0.272636, "volume": 24135.0}, {"date": "2005-08-30", "close": 0.272636, "volume": 91667.0}, {"date": "2005-08-31", "close": 0.272636, "volume": 10270.0}, {"date": "2005-09-01", "close": 0.2677675, "volume": 16494.0}, {"date": "2005-09-02", "close": 0.272636, "volume": 4046.0}, {"date": "2005-09-05", "close": 0.272636, "volume": 4108.0}, {"date": "2005-09-06", "close": 0.2677675, "volume": 6162.0}, {"date": "2005-09-07", "close": 0.272636, "volume": 42107.0}, {"date": "2005-09-08", "close": 0.243425, "volume": 367824.0}, {"date": "2005-09-09", "close": 0.243425, "volume": 50118.0}, {"date": "2005-09-12", "close": 0.253162, "volume": 7189.0}, {"date": "2005-09-13", "close": 0.2482935, "volume": 18486.0}, {"date": "2005-09-14", "close": 0.253162, "volume": 176256.0}, {"date": "2005-09-15", "close": 0.272636, "volume": 353043.0}, {"date": "2005-09-16", "close": 0.272636, "volume": 69066.0}, {"date": "2005-09-19", "close": 0.282373, "volume": 73945.0}, {"date": "2005-09-20", "close": 0.29211, "volume": 156696.0}, {"date": "2005-09-21", "close": 0.29211, "volume": 60556.0}, {"date": "2005-09-22", "close": 0.29211, "volume": 138646.0}, {"date": "2005-09-23", "close": 0.282373, "volume": 109890.0}, {"date": "2005-09-26", "close": 0.282373, "volume": 4108.0}, {"date": "2005-09-27", "close": 0.272636, "volume": 57513.0}, {"date": "2005-09-28", "close": 0.262899, "volume": 40053.0}, {"date": "2005-09-29", "close": 0.272636, "volume": 52275.0}, {"date": "2005-09-30", "close": 0.282373, "volume": 30810.0}, {"date": "2005-10-04", "close": 0.262899, "volume": 2054.0}, {"date": "2005-10-05", "close": 0.2872415, "volume": 236254.0}, {"date": "2005-10-06", "close": 0.29211, "volume": 164524.0}, {"date": "2005-10-07", "close": 0.2872415, "volume": 1027.0}, {"date": "2005-10-10", "close": 0.2775045, "volume": 89579.0}, {"date": "2005-10-11", "close": 0.301847, "volume": 402138.0}, {"date": "2005-10-12", "close": 0.311584, "volume": 340386.0}, {"date": "2005-10-13", "close": 0.3067155, "volume": 64385.0}, {"date": "2005-10-14", "close": 0.311584, "volume": 91917.0}, {"date": "2005-10-17", "close": 0.3456635, "volume": 599811.0}, {"date": "2005-10-18", "close": 0.3359265, "volume": 28756.0}, {"date": "2005-10-19", "close": 0.331058, "volume": 41697.0}, {"date": "2005-10-20", "close": 0.331058, "volume": 81955.0}, {"date": "2005-10-21", "close": 0.3261895, "volume": 27216.0}, {"date": "2005-10-24", "close": 0.331058, "volume": 140917.0}, {"date": "2005-10-25", "close": 0.3359265, "volume": 87224.0}, {"date": "2005-10-26", "close": 0.321321, "volume": 35791.0}, {"date": "2005-10-28", "close": 0.321321, "volume": 9243.0}, {"date": "2005-10-31", "close": 0.3456635, "volume": 318524.0}, {"date": "2005-11-01", "close": 0.350532, "volume": 51546.0}, {"date": "2005-11-02", "close": 0.350532, "volume": 261739.0}, {"date": "2005-11-03", "close": 0.379743, "volume": 473499.0}, {"date": "2005-11-04", "close": 0.3943485, "volume": 398745.0}, {"date": "2005-11-07", "close": 0.38948, "volume": 167464.0}, {"date": "2005-11-08", "close": 0.379743, "volume": 204083.0}, {"date": "2005-11-09", "close": 0.379743, "volume": 174154.0}, {"date": "2005-11-10", "close": 0.38948, "volume": 145064.0}, {"date": "2005-11-11", "close": 0.399217, "volume": 333071.0}, {"date": "2005-11-14", "close": 0.3943485, "volume": 100995.0}, {"date": "2005-11-15", "close": 0.38948, "volume": 123052.0}, {"date": "2005-11-16", "close": 0.3846115, "volume": 169261.0}, {"date": "2005-11-17", "close": 0.370006, "volume": 98593.0}, {"date": "2005-11-18", "close": 0.38948, "volume": 105269.0}, {"date": "2005-11-21", "close": 0.38948, "volume": 43134.0}, {"date": "2005-11-22", "close": 0.408954, "volume": 41080.0}, {"date": "2005-11-23", "close": 0.38948, "volume": 14378.0}, {"date": "2005-11-24", "close": 0.3846115, "volume": 57831.0}, {"date": "2005-11-25", "close": 0.399217, "volume": 170484.0}, {"date": "2005-11-28", "close": 0.399217, "volume": 12601.0}, {"date": "2005-11-29", "close": 0.399217, "volume": 41183.0}, {"date": "2005-11-30", "close": 0.399217, "volume": 66026.0}, {"date": "2005-12-01", "close": 0.418691, "volume": 368019.0}, {"date": "2005-12-02", "close": 0.4332965, "volume": 288580.0}, {"date": "2005-12-05", "close": 0.467376, "volume": 302124.0}, {"date": "2005-12-06", "close": 0.477113, "volume": 345546.0}, {"date": "2005-12-07", "close": 0.408954, "volume": 270118.0}, {"date": "2005-12-08", "close": 0.447902, "volume": 44389.0}, {"date": "2005-12-09", "close": 0.438165, "volume": 43340.0}, {"date": "2005-12-12", "close": 0.4430335, "volume": 107069.0}, {"date": "2005-12-13", "close": 0.4430335, "volume": 141214.0}, {"date": "2005-12-14", "close": 0.438165, "volume": 5135.0}, {"date": "2005-12-15", "close": 0.428428, "volume": 68502.0}, {"date": "2005-12-16", "close": 0.4430335, "volume": 170484.0}, {"date": "2005-12-19", "close": 0.4430335, "volume": 41080.0}, {"date": "2005-12-20", "close": 0.4138225, "volume": 37075.0}, {"date": "2005-12-21", "close": 0.428428, "volume": 86053.0}, {"date": "2005-12-22", "close": 0.428428, "volume": 53507.0}, {"date": "2005-12-23", "close": 0.428428, "volume": 37660.0}, {"date": "2005-12-28", "close": 0.428428, "volume": 10270.0}, {"date": "2005-12-29", "close": 0.428428, "volume": 21095.0}, {"date": "2005-12-30", "close": 0.4138225, "volume": 24431.0}, {"date": "2006-01-03", "close": 0.428428, "volume": 23108.0}, {"date": "2006-01-04", "close": 0.4138225, "volume": 42313.0}, {"date": "2006-01-05", "close": 0.4235595, "volume": 120725.0}, {"date": "2006-01-06", "close": 0.370006, "volume": 79747.0}, {"date": "2006-01-09", "close": 0.3748745, "volume": 139622.0}, {"date": "2006-01-10", "close": 0.399217, "volume": 132536.0}, {"date": "2006-01-11", "close": 0.379743, "volume": 72076.0}, {"date": "2006-01-12", "close": 0.370006, "volume": 145195.0}, {"date": "2006-01-13", "close": 0.370006, "volume": 87296.0}, {"date": "2006-01-16", "close": 0.370006, "volume": 9124.0}, {"date": "2006-01-17", "close": 0.370006, "volume": 95487.0}, {"date": "2006-01-18", "close": 0.3748745, "volume": 28345.0}, {"date": "2006-01-19", "close": 0.379743, "volume": 159700.0}, {"date": "2006-01-20", "close": 0.4138225, "volume": 439053.0}, {"date": "2006-01-23", "close": 0.3943485, "volume": 66756.0}, {"date": "2006-01-25", "close": 0.3943485, "volume": 49091.0}, {"date": "2006-01-27", "close": 0.3943485, "volume": 85447.0}, {"date": "2006-01-30", "close": 0.379743, "volume": 62648.0}, {"date": "2006-01-31", "close": 0.3748745, "volume": 137447.0}, {"date": "2006-02-01", "close": 0.3943485, "volume": 198530.0}, {"date": "2006-02-02", "close": 0.3846115, "volume": 202526.0}, {"date": "2006-02-03", "close": 0.399217, "volume": 24114.0}, {"date": "2006-02-06", "close": 0.3943485, "volume": 24546.0}, {"date": "2006-02-07", "close": 0.408954, "volume": 99835.0}, {"date": "2006-02-08", "close": 0.399217, "volume": 27572.0}, {"date": "2006-02-09", "close": 0.4040855, "volume": 133899.0}, {"date": "2006-02-10", "close": 0.408954, "volume": 102090.0}, {"date": "2006-02-13", "close": 0.408954, "volume": 50173.0}, {"date": "2006-02-14", "close": 0.408954, "volume": 4622.0}, {"date": "2006-02-15", "close": 0.408954, "volume": 12221.0}, {"date": "2006-02-16", "close": 0.408954, "volume": 35381.0}, {"date": "2006-02-17", "close": 0.408954, "volume": 17511.0}, {"date": "2006-02-20", "close": 0.408954, "volume": 46490.0}, {"date": "2006-02-21", "close": 0.4040855, "volume": 21362.0}, {"date": "2006-02-23", "close": 0.4040855, "volume": 93663.0}, {"date": "2006-02-24", "close": 0.408954, "volume": 102701.0}, {"date": "2006-02-28", "close": 0.418691, "volume": 184970.0}, {"date": "2006-03-01", "close": 0.4332965, "volume": 373010.0}, {"date": "2006-03-02", "close": 0.4527705, "volume": 229001.0}, {"date": "2006-03-03", "close": 0.438165, "volume": 65523.0}, {"date": "2006-03-06", "close": 0.447902, "volume": 108200.0}, {"date": "2006-03-07", "close": 0.4332965, "volume": 80415.0}, {"date": "2006-03-08", "close": 0.4527705, "volume": 108778.0}, {"date": "2006-03-09", "close": 0.4819815, "volume": 712959.0}, {"date": "2006-03-10", "close": 0.477113, "volume": 132484.0}, {"date": "2006-03-13", "close": 0.5209295, "volume": 399219.0}, {"date": "2006-03-14", "close": 0.564746, "volume": 1010074.0}, {"date": "2006-03-15", "close": 0.555009, "volume": 860992.0}, {"date": "2006-03-16", "close": 0.555009, "volume": 255767.0}, {"date": "2006-03-17", "close": 0.5598775, "volume": 329339.0}, {"date": "2006-03-20", "close": 0.5696145, "volume": 284276.0}, {"date": "2006-03-21", "close": 0.613431, "volume": 452065.0}, {"date": "2006-03-22", "close": 0.613431, "volume": 554978.0}, {"date": "2006-03-23", "close": 0.603694, "volume": 92250.0}, {"date": "2006-03-24", "close": 0.642642, "volume": 278149.0}, {"date": "2006-03-27", "close": 0.632905, "volume": 143922.0}, {"date": "2006-03-28", "close": 0.623168, "volume": 379295.0}, {"date": "2006-03-29", "close": 0.623168, "volume": 102188.0}, {"date": "2006-03-30", "close": 0.6182995, "volume": 64804.0}, {"date": "2006-03-31", "close": 0.632905, "volume": 160111.0}, {"date": "2006-04-03", "close": 0.671853, "volume": 215052.0}, {"date": "2006-04-04", "close": 0.7254065, "volume": 491949.0}, {"date": "2006-04-05", "close": 0.720538, "volume": 128421.0}, {"date": "2006-04-06", "close": 0.701064, "volume": 308617.0}, {"date": "2006-04-07", "close": 0.6767215, "volume": 65922.0}, {"date": "2006-04-10", "close": 0.652379, "volume": 56991.0}, {"date": "2006-04-11", "close": 0.6767215, "volume": 171626.0}, {"date": "2006-04-12", "close": 0.652379, "volume": 84524.0}, {"date": "2006-04-13", "close": 0.6572475, "volume": 80107.0}, {"date": "2006-04-18", "close": 0.6767215, "volume": 91901.0}, {"date": "2006-04-19", "close": 0.6767215, "volume": 69549.0}, {"date": "2006-04-20", "close": 0.710801, "volume": 169489.0}, {"date": "2006-04-21", "close": 0.7059325, "volume": 137825.0}, {"date": "2006-04-24", "close": 0.701064, "volume": 170936.0}, {"date": "2006-04-26", "close": 0.691327, "volume": 88844.0}, {"date": "2006-04-27", "close": 0.691327, "volume": 131750.0}, {"date": "2006-04-28", "close": 0.671853, "volume": 88102.0}, {"date": "2006-05-01", "close": 0.701064, "volume": 281950.0}, {"date": "2006-05-02", "close": 0.68159, "volume": 22800.0}, {"date": "2006-05-03", "close": 0.6767215, "volume": 115349.0}, {"date": "2006-05-04", "close": 0.6767215, "volume": 125480.0}, {"date": "2006-05-05", "close": 0.652379, "volume": 151821.0}, {"date": "2006-05-08", "close": 0.652379, "volume": 97474.0}, {"date": "2006-05-09", "close": 0.652379, "volume": 65287.0}, {"date": "2006-05-10", "close": 0.623168, "volume": 128202.0}, {"date": "2006-05-11", "close": 0.632905, "volume": 64835.0}, {"date": "2006-05-12", "close": 0.6280365, "volume": 96642.0}, {"date": "2006-05-15", "close": 0.613431, "volume": 82710.0}, {"date": "2006-05-16", "close": 0.6182995, "volume": 247294.0}, {"date": "2006-05-17", "close": 0.6085625, "volume": 118794.0}, {"date": "2006-05-18", "close": 0.603694, "volume": 65424.0}, {"date": "2006-05-19", "close": 0.593957, "volume": 30605.0}, {"date": "2006-05-22", "close": 0.564746, "volume": 151765.0}, {"date": "2006-05-23", "close": 0.58422, "volume": 56687.0}, {"date": "2006-05-24", "close": 0.58422, "volume": 136431.0}, {"date": "2006-05-25", "close": 0.5696145, "volume": 19000.0}, {"date": "2006-05-26", "close": 0.5696145, "volume": 6676.0}, {"date": "2006-05-29", "close": 0.6085625, "volume": 87449.0}, {"date": "2006-05-30", "close": 0.632905, "volume": 30451.0}, {"date": "2006-05-31", "close": 0.68159, "volume": 19100.0}, {"date": "2006-06-01", "close": 0.642642, "volume": 25675.0}, {"date": "2006-06-02", "close": 0.642642, "volume": 38333.0}, {"date": "2006-06-05", "close": 0.6572475, "volume": 3081.0}, {"date": "2006-06-06", "close": 0.6572475, "volume": 25675.0}, {"date": "2006-06-07", "close": 0.642642, "volume": 5135.0}, {"date": "2006-06-08", "close": 0.593957, "volume": 53507.0}, {"date": "2006-06-09", "close": 0.593957, "volume": 40808.0}, {"date": "2006-06-13", "close": 0.593957, "volume": 149573.0}, {"date": "2006-06-14", "close": 0.5988255, "volume": 53098.0}, {"date": "2006-06-15", "close": 0.613431, "volume": 46215.0}, {"date": "2006-06-16", "close": 0.613431, "volume": 56280.0}, {"date": "2006-06-19", "close": 0.603694, "volume": 49137.0}, {"date": "2006-06-20", "close": 0.613431, "volume": 33378.0}, {"date": "2006-06-21", "close": 0.603694, "volume": 47236.0}, {"date": "2006-06-22", "close": 0.613431, "volume": 30348.0}, {"date": "2006-06-23", "close": 0.593957, "volume": 30872.0}, {"date": "2006-06-26", "close": 0.6085625, "volume": 94475.0}, {"date": "2006-06-27", "close": 0.603694, "volume": 17106.0}, {"date": "2006-06-29", "close": 0.603694, "volume": 25675.0}, {"date": "2006-06-30", "close": 0.613431, "volume": 29787.0}, {"date": "2006-07-03", "close": 0.623168, "volume": 7703.0}, {"date": "2006-07-04", "close": 0.6182995, "volume": 99415.0}, {"date": "2006-07-05", "close": 0.6085625, "volume": 40670.0}, {"date": "2006-07-06", "close": 0.603694, "volume": 32202.0}, {"date": "2006-07-07", "close": 0.593957, "volume": 69018.0}, {"date": "2006-07-10", "close": 0.603694, "volume": 48672.0}, {"date": "2006-07-11", "close": 0.613431, "volume": 86782.0}, {"date": "2006-07-12", "close": 0.623168, "volume": 37948.0}, {"date": "2006-07-13", "close": 0.623168, "volume": 99795.0}, {"date": "2006-07-14", "close": 0.671853, "volume": 32813.0}, {"date": "2006-07-17", "close": 0.632905, "volume": 91404.0}, {"date": "2006-07-18", "close": 0.623168, "volume": 27390.0}, {"date": "2006-07-19", "close": 0.6280365, "volume": 4108.0}, {"date": "2006-07-20", "close": 0.613431, "volume": 32864.0}, {"date": "2006-07-21", "close": 0.613431, "volume": 29064.0}, {"date": "2006-07-24", "close": 0.6377735, "volume": 33455.0}, {"date": "2006-07-26", "close": 0.6085625, "volume": 53405.0}, {"date": "2006-07-27", "close": 0.593957, "volume": 101779.0}, {"date": "2006-07-28", "close": 0.613431, "volume": 10270.0}, {"date": "2006-07-31", "close": 0.632905, "volume": 25881.0}, {"date": "2006-08-02", "close": 0.632905, "volume": 5049.0}, {"date": "2006-08-03", "close": 0.613431, "volume": 21567.0}, {"date": "2006-08-04", "close": 0.613431, "volume": 21773.0}, {"date": "2006-08-07", "close": 0.632905, "volume": 39304.0}, {"date": "2006-08-08", "close": 0.632905, "volume": 3317.0}, {"date": "2006-08-09", "close": 0.6085625, "volume": 42898.0}, {"date": "2006-08-10", "close": 0.632905, "volume": 23621.0}, {"date": "2006-08-11", "close": 0.623168, "volume": 7123.0}, {"date": "2006-08-14", "close": 0.603694, "volume": 11466.0}, {"date": "2006-08-15", "close": 0.613431, "volume": 58848.0}, {"date": "2006-08-16", "close": 0.603694, "volume": 28756.0}, {"date": "2006-08-17", "close": 0.613431, "volume": 28982.0}, {"date": "2006-08-18", "close": 0.593957, "volume": 44295.0}, {"date": "2006-08-21", "close": 0.632905, "volume": 56968.0}, {"date": "2006-08-22", "close": 0.642642, "volume": 35945.0}, {"date": "2006-08-23", "close": 0.662116, "volume": 496245.0}, {"date": "2006-08-24", "close": 0.662116, "volume": 81699.0}, {"date": "2006-08-25", "close": 0.662116, "volume": 56486.0}, {"date": "2006-08-28", "close": 0.662116, "volume": 76040.0}, {"date": "2006-08-29", "close": 0.642642, "volume": 480756.0}, {"date": "2006-08-30", "close": 0.623168, "volume": 65431.0}, {"date": "2006-08-31", "close": 0.613431, "volume": 49913.0}, {"date": "2006-09-01", "close": 0.613431, "volume": 31221.0}, {"date": "2006-09-04", "close": 0.613431, "volume": 48167.0}, {"date": "2006-09-05", "close": 0.603694, "volume": 20540.0}, {"date": "2006-09-06", "close": 0.5890885, "volume": 43492.0}, {"date": "2006-09-07", "close": 0.603694, "volume": 2568.0}, {"date": "2006-09-08", "close": 0.5890885, "volume": 30810.0}, {"date": "2006-09-11", "close": 0.6085625, "volume": 130906.0}, {"date": "2006-09-12", "close": 0.613431, "volume": 123830.0}, {"date": "2006-09-13", "close": 0.6280365, "volume": 66633.0}, {"date": "2006-09-14", "close": 0.623168, "volume": 176662.0}, {"date": "2006-09-15", "close": 0.652379, "volume": 86943.0}, {"date": "2006-09-18", "close": 0.671853, "volume": 92682.0}, {"date": "2006-09-19", "close": 0.6669845, "volume": 62997.0}, {"date": "2006-09-20", "close": 0.652379, "volume": 62442.0}, {"date": "2006-09-21", "close": 0.6767215, "volume": 194208.0}, {"date": "2006-09-22", "close": 0.662116, "volume": 64188.0}, {"date": "2006-09-25", "close": 0.662116, "volume": 39026.0}, {"date": "2006-09-26", "close": 0.662116, "volume": 61759.0}, {"date": "2006-09-27", "close": 0.671853, "volume": 32556.0}, {"date": "2006-09-28", "close": 0.7254065, "volume": 394453.0}, {"date": "2006-09-29", "close": 0.749749, "volume": 234257.0}, {"date": "2006-10-02", "close": 0.817908, "volume": 245977.0}, {"date": "2006-10-03", "close": 0.837382, "volume": 265118.0}, {"date": "2006-10-04", "close": 0.8130395, "volume": 267393.0}, {"date": "2006-10-05", "close": 0.798434, "volume": 145800.0}, {"date": "2006-10-06", "close": 0.77896, "volume": 166918.0}, {"date": "2006-10-09", "close": 0.788697, "volume": 123515.0}, {"date": "2006-10-10", "close": 0.8130395, "volume": 172280.0}, {"date": "2006-10-11", "close": 0.817908, "volume": 119407.0}, {"date": "2006-10-12", "close": 0.827645, "volume": 213157.0}, {"date": "2006-10-13", "close": 0.8130395, "volume": 40763.0}, {"date": "2006-10-16", "close": 0.8227765, "volume": 37136.0}, {"date": "2006-10-17", "close": 0.8130395, "volume": 36573.0}, {"date": "2006-10-18", "close": 0.808171, "volume": 63675.0}, {"date": "2006-10-19", "close": 0.856856, "volume": 231852.0}, {"date": "2006-10-20", "close": 0.895804, "volume": 321698.0}, {"date": "2006-10-23", "close": 0.8519875, "volume": 121329.0}, {"date": "2006-10-24", "close": 0.77896, "volume": 295447.0}, {"date": "2006-10-25", "close": 0.730275, "volume": 140851.0}, {"date": "2006-10-26", "close": 0.720538, "volume": 86465.0}, {"date": "2006-10-27", "close": 0.7546175, "volume": 120820.0}, {"date": "2006-10-30", "close": 0.7740915, "volume": 7685.0}, {"date": "2006-10-31", "close": 0.7935655, "volume": 51121.0}, {"date": "2006-11-01", "close": 0.8130395, "volume": 62477.0}, {"date": "2006-11-02", "close": 0.798434, "volume": 3595.0}, {"date": "2006-11-03", "close": 0.77896, "volume": 51042.0}, {"date": "2006-11-06", "close": 0.77896, "volume": 16073.0}, {"date": "2006-11-07", "close": 0.769223, "volume": 31016.0}, {"date": "2006-11-08", "close": 0.77896, "volume": 31360.0}, {"date": "2006-11-09", "close": 0.788697, "volume": 18496.0}, {"date": "2006-11-10", "close": 0.77896, "volume": 42986.0}, {"date": "2006-11-13", "close": 0.808171, "volume": 43586.0}, {"date": "2006-11-14", "close": 0.817908, "volume": 51864.0}, {"date": "2006-11-15", "close": 0.817908, "volume": 64841.0}, {"date": "2006-11-16", "close": 0.8325135, "volume": 184773.0}, {"date": "2006-11-17", "close": 0.8325135, "volume": 52426.0}, {"date": "2006-11-20", "close": 0.856856, "volume": 77463.0}, {"date": "2006-11-21", "close": 0.866593, "volume": 61210.0}, {"date": "2006-11-22", "close": 0.847119, "volume": 42663.0}, {"date": "2006-11-23", "close": 0.8519875, "volume": 125101.0}, {"date": "2006-11-24", "close": 0.837382, "volume": 136490.0}, {"date": "2006-11-27", "close": 0.837382, "volume": 74869.0}, {"date": "2006-11-28", "close": 0.8422505, "volume": 15405.0}, {"date": "2006-11-29", "close": 0.808171, "volume": 57976.0}, {"date": "2006-11-30", "close": 0.788697, "volume": 64619.0}, {"date": "2006-12-01", "close": 0.798434, "volume": 50987.0}, {"date": "2006-12-04", "close": 0.8422505, "volume": 62374.0}, {"date": "2006-12-05", "close": 0.847119, "volume": 22964.0}, {"date": "2006-12-06", "close": 0.837382, "volume": 31582.0}, {"date": "2006-12-07", "close": 0.837382, "volume": 17459.0}, {"date": "2006-12-08", "close": 0.808171, "volume": 63120.0}, {"date": "2006-12-11", "close": 0.837382, "volume": 131986.0}, {"date": "2006-12-12", "close": 0.837382, "volume": 50628.0}, {"date": "2006-12-13", "close": 0.847119, "volume": 50163.0}, {"date": "2006-12-14", "close": 0.856856, "volume": 70536.0}, {"date": "2006-12-15", "close": 0.856856, "volume": 64847.0}, {"date": "2006-12-18", "close": 0.856856, "volume": 31868.0}, {"date": "2006-12-19", "close": 0.847119, "volume": 30297.0}, {"date": "2006-12-20", "close": 0.847119, "volume": 19958.0}, {"date": "2006-12-21", "close": 0.847119, "volume": 55789.0}, {"date": "2006-12-22", "close": 0.837382, "volume": 20540.0}, {"date": "2006-12-27", "close": 0.847119, "volume": 23621.0}, {"date": "2006-12-28", "close": 0.8519875, "volume": 33607.0}, {"date": "2007-01-02", "close": 0.856856, "volume": 42621.0}, {"date": "2007-01-03", "close": 0.856856, "volume": 24488.0}, {"date": "2007-01-04", "close": 0.8422505, "volume": 60508.0}, {"date": "2007-01-05", "close": 0.847119, "volume": 70710.0}, {"date": "2007-01-08", "close": 0.8227765, "volume": 109460.0}, {"date": "2007-01-09", "close": 0.827645, "volume": 60229.0}, {"date": "2007-01-10", "close": 0.8422505, "volume": 69426.0}, {"date": "2007-01-11", "close": 0.827645, "volume": 101674.0}, {"date": "2007-01-12", "close": 0.8325135, "volume": 94485.0}, {"date": "2007-01-15", "close": 0.827645, "volume": 156678.0}, {"date": "2007-01-16", "close": 0.817908, "volume": 84767.0}, {"date": "2007-01-17", "close": 0.808171, "volume": 91609.0}, {"date": "2007-01-18", "close": 0.817908, "volume": 22594.0}, {"date": "2007-01-19", "close": 0.827645, "volume": 48269.0}, {"date": "2007-01-22", "close": 0.8325135, "volume": 18120.0}, {"date": "2007-01-23", "close": 0.827645, "volume": 34328.0}, {"date": "2007-01-24", "close": 0.8519875, "volume": 48599.0}, {"date": "2007-01-25", "close": 0.915278, "volume": 192748.0}, {"date": "2007-01-29", "close": 0.963963, "volume": 141367.0}, {"date": "2007-01-30", "close": 0.934752, "volume": 127247.0}, {"date": "2007-01-31", "close": 0.9104095, "volume": 45240.0}, {"date": "2007-02-01", "close": 0.8909355, "volume": 42806.0}, {"date": "2007-02-02", "close": 0.87633, "volume": 55664.0}, {"date": "2007-02-05", "close": 0.856856, "volume": 43009.0}, {"date": "2007-02-06", "close": 0.895804, "volume": 52785.0}, {"date": "2007-02-07", "close": 0.87633, "volume": 8894.0}, {"date": "2007-02-08", "close": 0.87633, "volume": 54951.0}, {"date": "2007-02-09", "close": 0.87633, "volume": 33224.0}, {"date": "2007-02-12", "close": 0.8714615, "volume": 83644.0}, {"date": "2007-02-13", "close": 0.8422505, "volume": 110397.0}, {"date": "2007-02-14", "close": 0.8714615, "volume": 139656.0}, {"date": "2007-02-15", "close": 0.866593, "volume": 37486.0}, {"date": "2007-02-16", "close": 0.8519875, "volume": 47979.0}, {"date": "2007-02-19", "close": 0.827645, "volume": 88789.0}, {"date": "2007-02-20", "close": 0.8325135, "volume": 28037.0}, {"date": "2007-02-21", "close": 0.837382, "volume": 40156.0}, {"date": "2007-02-22", "close": 0.8422505, "volume": 10270.0}, {"date": "2007-02-23", "close": 0.827645, "volume": 27216.0}, {"date": "2007-02-26", "close": 0.8422505, "volume": 17254.0}, {"date": "2007-02-27", "close": 0.808171, "volume": 269961.0}, {"date": "2007-02-28", "close": 0.77896, "volume": 51956.0}, {"date": "2007-03-01", "close": 0.798434, "volume": 23108.0}, {"date": "2007-03-02", "close": 0.77896, "volume": 66043.0}, {"date": "2007-03-05", "close": 0.788697, "volume": 23621.0}, {"date": "2007-03-06", "close": 0.7546175, "volume": 91985.0}, {"date": "2007-03-07", "close": 0.759486, "volume": 6162.0}, {"date": "2007-03-08", "close": 0.7546175, "volume": 16740.0}, {"date": "2007-03-09", "close": 0.720538, "volume": 69207.0}, {"date": "2007-03-12", "close": 0.827645, "volume": 182013.0}, {"date": "2007-03-13", "close": 0.817908, "volume": 49194.0}, {"date": "2007-03-14", "close": 0.8033025, "volume": 65117.0}, {"date": "2007-03-15", "close": 0.798434, "volume": 54256.0}, {"date": "2007-03-16", "close": 0.798434, "volume": 52861.0}, {"date": "2007-03-19", "close": 0.7935655, "volume": 33893.0}, {"date": "2007-03-20", "close": 0.8422505, "volume": 74602.0}, {"date": "2007-03-21", "close": 0.837382, "volume": 6162.0}, {"date": "2007-03-22", "close": 0.827645, "volume": 55561.0}, {"date": "2007-03-23", "close": 0.827645, "volume": 35973.0}, {"date": "2007-03-26", "close": 0.8227765, "volume": 1006.0}, {"date": "2007-03-27", "close": 0.8227765, "volume": 105488.0}, {"date": "2007-03-28", "close": 0.798434, "volume": 47242.0}, {"date": "2007-03-29", "close": 0.817908, "volume": 12324.0}, {"date": "2007-03-30", "close": 0.827645, "volume": 23108.0}, {"date": "2007-04-02", "close": 0.827645, "volume": 45512.0}, {"date": "2007-04-03", "close": 0.827645, "volume": 5736.0}, {"date": "2007-04-04", "close": 0.856856, "volume": 69837.0}, {"date": "2007-04-05", "close": 0.87633, "volume": 66756.0}, {"date": "2007-04-10", "close": 0.925015, "volume": 83635.0}, {"date": "2007-04-11", "close": 0.925015, "volume": 76755.0}, {"date": "2007-04-12", "close": 0.925015, "volume": 9793.0}, {"date": "2007-04-13", "close": 0.915278, "volume": 35637.0}, {"date": "2007-04-16", "close": 0.895804, "volume": 42724.0}, {"date": "2007-04-17", "close": 0.895804, "volume": 28654.0}, {"date": "2007-04-18", "close": 0.925015, "volume": 16728.0}, {"date": "2007-04-19", "close": 0.915278, "volume": 17266.0}, {"date": "2007-04-20", "close": 0.925015, "volume": 47335.0}, {"date": "2007-04-23", "close": 0.915278, "volume": 29255.0}, {"date": "2007-04-24", "close": 0.915278, "volume": 13930.0}, {"date": "2007-04-26", "close": 0.925015, "volume": 63884.0}, {"date": "2007-04-27", "close": 0.925015, "volume": 157501.0}, {"date": "2007-04-30", "close": 0.9104095, "volume": 52160.0}, {"date": "2007-05-01", "close": 0.934752, "volume": 18009.0}, {"date": "2007-05-02", "close": 0.934752, "volume": 119339.0}, {"date": "2007-05-03", "close": 0.915278, "volume": 51351.0}, {"date": "2007-05-04", "close": 0.915278, "volume": 47054.0}, {"date": "2007-05-07", "close": 0.915278, "volume": 130977.0}, {"date": "2007-05-08", "close": 0.895804, "volume": 36187.0}, {"date": "2007-05-09", "close": 0.895804, "volume": 25419.0}, {"date": "2007-05-10", "close": 0.8909355, "volume": 10270.0}, {"date": "2007-05-11", "close": 0.8909355, "volume": 4108.0}, {"date": "2007-05-14", "close": 0.8909355, "volume": 51433.0}, {"date": "2007-05-15", "close": 0.905541, "volume": 7189.0}, {"date": "2007-05-16", "close": 0.895804, "volume": 18281.0}, {"date": "2007-05-17", "close": 0.847119, "volume": 37434.0}, {"date": "2007-05-18", "close": 0.895804, "volume": 21054.0}, {"date": "2007-05-21", "close": 0.866593, "volume": 493.0}, {"date": "2007-05-22", "close": 0.8909355, "volume": 29089.0}, {"date": "2007-05-23", "close": 0.925015, "volume": 15970.0}, {"date": "2007-05-24", "close": 0.87633, "volume": 29681.0}, {"date": "2007-05-25", "close": 0.87633, "volume": 47242.0}, {"date": "2007-05-28", "close": 0.905541, "volume": 39799.0}, {"date": "2007-05-29", "close": 0.895804, "volume": 134486.0}, {"date": "2007-05-30", "close": 0.895804, "volume": 26820.0}, {"date": "2007-05-31", "close": 0.895804, "volume": 53405.0}, {"date": "2007-06-01", "close": 0.866593, "volume": 92431.0}, {"date": "2007-06-04", "close": 0.886067, "volume": 34220.0}, {"date": "2007-06-05", "close": 0.8617245, "volume": 19513.0}, {"date": "2007-06-06", "close": 0.87633, "volume": 8986.0}, {"date": "2007-06-07", "close": 0.8714615, "volume": 22697.0}, {"date": "2007-06-08", "close": 0.8714615, "volume": 16432.0}, {"date": "2007-06-12", "close": 0.866593, "volume": 42107.0}, {"date": "2007-06-14", "close": 0.847119, "volume": 10886.0}, {"date": "2007-06-15", "close": 0.8617245, "volume": 31632.0}, {"date": "2007-06-18", "close": 0.8519875, "volume": 5792.0}, {"date": "2007-06-19", "close": 0.8519875, "volume": 47037.0}, {"date": "2007-06-20", "close": 0.8519875, "volume": 25675.0}, {"date": "2007-06-21", "close": 0.847119, "volume": 71891.0}, {"date": "2007-06-26", "close": 0.808171, "volume": 84574.0}, {"date": "2007-06-27", "close": 0.837382, "volume": 55695.0}, {"date": "2007-06-28", "close": 0.808171, "volume": 22594.0}, {"date": "2007-06-29", "close": 0.8227765, "volume": 37388.0}, {"date": "2007-07-02", "close": 0.817908, "volume": 82784.0}, {"date": "2007-07-03", "close": 0.817908, "volume": 7189.0}, {"date": "2007-07-04", "close": 0.8033025, "volume": 4108.0}, {"date": "2007-07-05", "close": 0.798434, "volume": 13865.0}, {"date": "2007-07-06", "close": 0.769223, "volume": 18806.0}, {"date": "2007-07-09", "close": 0.749749, "volume": 71907.0}, {"date": "2007-07-10", "close": 0.749749, "volume": 99273.0}, {"date": "2007-07-11", "close": 0.749749, "volume": 223881.0}, {"date": "2007-07-12", "close": 0.740012, "volume": 12150.0}, {"date": "2007-07-13", "close": 0.749749, "volume": 212765.0}, {"date": "2007-07-16", "close": 0.798434, "volume": 8832.0}, {"date": "2007-07-17", "close": 0.749749, "volume": 47294.0}, {"date": "2007-07-18", "close": 0.827645, "volume": 113485.0}, {"date": "2007-07-19", "close": 0.7838285, "volume": 16432.0}, {"date": "2007-07-20", "close": 0.77896, "volume": 12324.0}, {"date": "2007-07-23", "close": 0.788697, "volume": 12119.0}, {"date": "2007-07-24", "close": 0.7935655, "volume": 19000.0}, {"date": "2007-07-25", "close": 0.7935655, "volume": 36025.0}, {"date": "2007-07-26", "close": 0.7740915, "volume": 21179.0}, {"date": "2007-07-27", "close": 0.769223, "volume": 17965.0}, {"date": "2007-07-30", "close": 0.7546175, "volume": 22389.0}, {"date": "2007-07-31", "close": 0.7546175, "volume": 67885.0}, {"date": "2007-08-01", "close": 0.7448805, "volume": 40413.0}, {"date": "2007-08-02", "close": 0.749749, "volume": 13865.0}, {"date": "2007-08-03", "close": 0.7448805, "volume": 38513.0}, {"date": "2007-08-06", "close": 0.7448805, "volume": 1541.0}, {"date": "2007-08-07", "close": 0.7546175, "volume": 23548.0}, {"date": "2007-08-08", "close": 0.77896, "volume": 10198.0}, {"date": "2007-08-09", "close": 0.798434, "volume": 34947.0}, {"date": "2007-08-10", "close": 0.7448805, "volume": 61078.0}, {"date": "2007-08-14", "close": 0.769223, "volume": 30477.0}, {"date": "2007-08-15", "close": 0.7546175, "volume": 80877.0}, {"date": "2007-08-16", "close": 0.730275, "volume": 14609.0}, {"date": "2007-08-17", "close": 0.7059325, "volume": 99849.0}, {"date": "2007-08-20", "close": 0.759486, "volume": 78669.0}, {"date": "2007-08-21", "close": 0.749749, "volume": 25264.0}, {"date": "2007-08-22", "close": 0.769223, "volume": 17870.0}, {"date": "2007-08-23", "close": 0.759486, "volume": 14892.0}, {"date": "2007-08-24", "close": 0.77896, "volume": 71377.0}, {"date": "2007-08-27", "close": 0.769223, "volume": 78515.0}, {"date": "2007-08-28", "close": 0.7935655, "volume": 16535.0}, {"date": "2007-08-29", "close": 0.77896, "volume": 15405.0}, {"date": "2007-08-30", "close": 0.77896, "volume": 11203.0}, {"date": "2007-08-31", "close": 0.769223, "volume": 4812.0}, {"date": "2007-09-03", "close": 0.769223, "volume": 42847.0}, {"date": "2007-09-04", "close": 0.7643545, "volume": 65878.0}, {"date": "2007-09-05", "close": 0.7643545, "volume": 11154.0}, {"date": "2007-09-06", "close": 0.77896, "volume": 67412.0}, {"date": "2007-09-07", "close": 0.77896, "volume": 20540.0}, {"date": "2007-09-10", "close": 0.77896, "volume": 93509.0}, {"date": "2007-09-11", "close": 0.808171, "volume": 50524.0}, {"date": "2007-09-12", "close": 0.77896, "volume": 75984.0}, {"date": "2007-09-13", "close": 0.827645, "volume": 49923.0}, {"date": "2007-09-14", "close": 0.817908, "volume": 46657.0}, {"date": "2007-09-17", "close": 0.817908, "volume": 126322.0}, {"date": "2007-09-18", "close": 0.817908, "volume": 27935.0}, {"date": "2007-09-19", "close": 0.817908, "volume": 35682.0}, {"date": "2007-09-20", "close": 0.817908, "volume": 111944.0}, {"date": "2007-09-21", "close": 0.798434, "volume": 96017.0}, {"date": "2007-09-24", "close": 0.798434, "volume": 51503.0}, {"date": "2007-09-25", "close": 0.7740915, "volume": 99683.0}, {"date": "2007-09-26", "close": 0.788697, "volume": 36211.0}, {"date": "2007-09-27", "close": 0.798434, "volume": 51967.0}, {"date": "2007-09-28", "close": 0.827645, "volume": 44161.0}, {"date": "2007-10-02", "close": 0.7935655, "volume": 13300.0}, {"date": "2007-10-03", "close": 0.827645, "volume": 23165.0}, {"date": "2007-10-04", "close": 0.798434, "volume": 8621.0}, {"date": "2007-10-05", "close": 0.7935655, "volume": 21252.0}, {"date": "2007-10-08", "close": 0.827645, "volume": 29681.0}, {"date": "2007-10-09", "close": 0.847119, "volume": 50775.0}, {"date": "2007-10-10", "close": 0.847119, "volume": 16432.0}, {"date": "2007-10-11", "close": 0.8422505, "volume": 15816.0}, {"date": "2007-10-12", "close": 0.847119, "volume": 33172.0}, {"date": "2007-10-15", "close": 0.856856, "volume": 50324.0}, {"date": "2007-10-16", "close": 0.856856, "volume": 42107.0}, {"date": "2007-10-17", "close": 0.847119, "volume": 40764.0}, {"date": "2007-10-18", "close": 0.847119, "volume": 32629.0}, {"date": "2007-10-22", "close": 0.817908, "volume": 76645.0}, {"date": "2007-10-23", "close": 0.798434, "volume": 43751.0}, {"date": "2007-10-25", "close": 0.808171, "volume": 23108.0}, {"date": "2007-10-26", "close": 0.798434, "volume": 24344.0}, {"date": "2007-10-29", "close": 0.798434, "volume": 25419.0}, {"date": "2007-10-30", "close": 0.8130395, "volume": 71891.0}, {"date": "2007-10-31", "close": 0.8130395, "volume": 30661.0}, {"date": "2007-11-01", "close": 0.798434, "volume": 27082.0}, {"date": "2007-11-02", "close": 0.77896, "volume": 27630.0}, {"date": "2007-11-05", "close": 0.77896, "volume": 74433.0}, {"date": "2007-11-06", "close": 0.77896, "volume": 2259.0}, {"date": "2007-11-07", "close": 0.788697, "volume": 34086.0}, {"date": "2007-11-08", "close": 0.788697, "volume": 41561.0}, {"date": "2007-11-09", "close": 0.8130395, "volume": 58845.0}, {"date": "2007-11-12", "close": 0.808171, "volume": 134712.0}, {"date": "2007-11-13", "close": 0.837382, "volume": 108544.0}, {"date": "2007-11-14", "close": 0.856856, "volume": 74458.0}, {"date": "2007-11-15", "close": 0.8519875, "volume": 85704.0}, {"date": "2007-11-16", "close": 0.8519875, "volume": 25675.0}, {"date": "2007-11-19", "close": 0.856856, "volume": 32659.0}, {"date": "2007-11-20", "close": 0.847119, "volume": 62.0}, {"date": "2007-11-21", "close": 0.847119, "volume": 16432.0}, {"date": "2007-11-22", "close": 0.847119, "volume": 10989.0}, {"date": "2007-11-23", "close": 0.856856, "volume": 3754.0}, {"date": "2007-11-26", "close": 0.8519875, "volume": 12653.0}, {"date": "2007-11-27", "close": 0.847119, "volume": 3695.0}, {"date": "2007-11-28", "close": 0.827645, "volume": 14665.0}, {"date": "2007-11-29", "close": 0.827645, "volume": 54033.0}, {"date": "2007-11-30", "close": 0.827645, "volume": 33532.0}, {"date": "2007-12-03", "close": 0.827645, "volume": 20180.0}, {"date": "2007-12-05", "close": 0.837382, "volume": 33755.0}, {"date": "2007-12-07", "close": 0.817908, "volume": 56486.0}, {"date": "2007-12-10", "close": 0.837382, "volume": 123878.0}, {"date": "2007-12-11", "close": 0.837382, "volume": 9633.0}, {"date": "2007-12-12", "close": 0.837382, "volume": 6285.0}, {"date": "2007-12-13", "close": 0.827645, "volume": 21259.0}, {"date": "2007-12-17", "close": 0.808171, "volume": 4262.0}, {"date": "2007-12-18", "close": 0.817908, "volume": 6367.0}, {"date": "2007-12-19", "close": 0.817908, "volume": 5135.0}, {"date": "2007-12-20", "close": 0.8130395, "volume": 6162.0}, {"date": "2007-12-21", "close": 0.798434, "volume": 5135.0}, {"date": "2007-12-28", "close": 0.7935655, "volume": 12119.0}, {"date": "2007-12-31", "close": 0.798434, "volume": 20540.0}, {"date": "2008-01-07", "close": 0.788697, "volume": 10578.0}, {"date": "2008-01-08", "close": 0.759486, "volume": 19513.0}, {"date": "2008-01-09", "close": 0.7059325, "volume": 50837.0}, {"date": "2008-01-10", "close": 0.730275, "volume": 19554.0}, {"date": "2008-01-11", "close": 0.7059325, "volume": 31214.0}, {"date": "2008-01-14", "close": 0.701064, "volume": 82726.0}, {"date": "2008-01-15", "close": 0.710801, "volume": 2054.0}, {"date": "2008-01-16", "close": 0.7156695, "volume": 46729.0}, {"date": "2008-01-17", "close": 0.701064, "volume": 3235.0}, {"date": "2008-01-18", "close": 0.701064, "volume": 20540.0}, {"date": "2008-01-21", "close": 0.6377735, "volume": 95974.0}, {"date": "2008-01-22", "close": 0.642642, "volume": 103062.0}, {"date": "2008-01-23", "close": 0.730275, "volume": 71685.0}, {"date": "2008-01-24", "close": 0.730275, "volume": 5135.0}, {"date": "2008-01-25", "close": 0.730275, "volume": 19719.0}, {"date": "2008-01-29", "close": 0.730275, "volume": 9661.0}, {"date": "2008-01-30", "close": 0.759486, "volume": 22594.0}, {"date": "2008-01-31", "close": 0.759486, "volume": 42621.0}, {"date": "2008-02-01", "close": 0.759486, "volume": 10784.0}, {"date": "2008-02-04", "close": 0.77896, "volume": 8489.0}, {"date": "2008-02-05", "close": 0.759486, "volume": 6881.0}, {"date": "2008-02-06", "close": 0.7546175, "volume": 10580.0}, {"date": "2008-02-07", "close": 0.77896, "volume": 37999.0}, {"date": "2008-02-11", "close": 0.7740915, "volume": 18190.0}, {"date": "2008-02-12", "close": 0.7740915, "volume": 12936.0}, {"date": "2008-02-13", "close": 0.7546175, "volume": 11903.0}, {"date": "2008-02-15", "close": 0.7643545, "volume": 12324.0}, {"date": "2008-02-18", "close": 0.7546175, "volume": 123.0}, {"date": "2008-02-19", "close": 0.7546175, "volume": 29188.0}, {"date": "2008-02-20", "close": 0.740012, "volume": 2013.0}, {"date": "2008-02-21", "close": 0.740012, "volume": 20540.0}, {"date": "2008-02-22", "close": 0.662116, "volume": 14916.0}, {"date": "2008-02-25", "close": 0.6864585, "volume": 4313.0}, {"date": "2008-02-26", "close": 0.7254065, "volume": 74629.0}, {"date": "2008-02-27", "close": 0.720538, "volume": 5340.0}, {"date": "2008-02-28", "close": 0.720538, "volume": 16175.0}, {"date": "2008-02-29", "close": 0.710801, "volume": 12838.0}, {"date": "2008-03-03", "close": 0.652379, "volume": 91622.0}, {"date": "2008-03-04", "close": 0.632905, "volume": 19545.0}, {"date": "2008-03-05", "close": 0.632905, "volume": 995.0}, {"date": "2008-03-06", "close": 0.642642, "volume": 9701.0}, {"date": "2008-03-10", "close": 0.671853, "volume": 163089.0}, {"date": "2008-03-11", "close": 0.652379, "volume": 59053.0}, {"date": "2008-03-12", "close": 0.642642, "volume": 46215.0}, {"date": "2008-03-13", "close": 0.662116, "volume": 13608.0}, {"date": "2008-03-14", "close": 0.652379, "volume": 3887.0}, {"date": "2008-03-17", "close": 0.652379, "volume": 21875.0}, {"date": "2008-03-18", "close": 0.58422, "volume": 53936.0}, {"date": "2008-03-19", "close": 0.593957, "volume": 58668.0}, {"date": "2008-03-20", "close": 0.58422, "volume": 89425.0}, {"date": "2008-03-25", "close": 0.593957, "volume": 23400.0}, {"date": "2008-03-26", "close": 0.593957, "volume": 5649.0}, {"date": "2008-03-27", "close": 0.58422, "volume": 42447.0}, {"date": "2008-03-28", "close": 0.58422, "volume": 35945.0}, {"date": "2008-03-31", "close": 0.564746, "volume": 108187.0}, {"date": "2008-04-01", "close": 0.58422, "volume": 18846.0}, {"date": "2008-04-02", "close": 0.58422, "volume": 30810.0}, {"date": "2008-04-03", "close": 0.58422, "volume": 17973.0}, {"date": "2008-04-04", "close": 0.58422, "volume": 20047.0}, {"date": "2008-04-07", "close": 0.58422, "volume": 12939.0}, {"date": "2008-04-09", "close": 0.593957, "volume": 30810.0}, {"date": "2008-04-10", "close": 0.603694, "volume": 3081.0}, {"date": "2008-04-11", "close": 0.603694, "volume": 15405.0}, {"date": "2008-04-14", "close": 0.593957, "volume": 85187.0}, {"date": "2008-04-15", "close": 0.593957, "volume": 118414.0}, {"date": "2008-04-16", "close": 0.593957, "volume": 10747.0}, {"date": "2008-04-17", "close": 0.593957, "volume": 51422.0}, {"date": "2008-04-18", "close": 0.623168, "volume": 45928.0}, {"date": "2008-04-21", "close": 0.6475105, "volume": 43116.0}, {"date": "2008-04-22", "close": 0.6475105, "volume": 1541.0}, {"date": "2008-04-23", "close": 0.603694, "volume": 20540.0}, {"date": "2008-04-24", "close": 0.593957, "volume": 68828.0}, {"date": "2008-04-28", "close": 0.58422, "volume": 51351.0}, {"date": "2008-04-29", "close": 0.593957, "volume": 6676.0}, {"date": "2008-04-30", "close": 0.603694, "volume": 16432.0}, {"date": "2008-05-01", "close": 0.58422, "volume": 6162.0}, {"date": "2008-05-02", "close": 0.48685, "volume": 57749.0}, {"date": "2008-05-05", "close": 0.457639, "volume": 177673.0}, {"date": "2008-05-06", "close": 0.370006, "volume": 244084.0}, {"date": "2008-05-07", "close": 0.438165, "volume": 21875.0}, {"date": "2008-05-08", "close": 0.428428, "volume": 38744.0}, {"date": "2008-05-09", "close": 0.467376, "volume": 82902.0}, {"date": "2008-05-12", "close": 0.48685, "volume": 116887.0}, {"date": "2008-05-13", "close": 0.525798, "volume": 40053.0}, {"date": "2008-05-14", "close": 0.564746, "volume": 59053.0}, {"date": "2008-05-15", "close": 0.516061, "volume": 88038.0}, {"date": "2008-05-16", "close": 0.5696145, "volume": 13098.0}, {"date": "2008-05-19", "close": 0.574483, "volume": 72818.0}, {"date": "2008-05-20", "close": 0.5306665, "volume": 32721.0}, {"date": "2008-05-21", "close": 0.525798, "volume": 21942.0}, {"date": "2008-05-22", "close": 0.506324, "volume": 13460.0}, {"date": "2008-05-23", "close": 0.506324, "volume": 8216.0}, {"date": "2008-05-26", "close": 0.4917185, "volume": 20540.0}, {"date": "2008-05-27", "close": 0.4917185, "volume": 21362.0}, {"date": "2008-06-02", "close": 0.4917185, "volume": 14121.0}, {"date": "2008-06-03", "close": 0.564746, "volume": 32864.0}, {"date": "2008-06-05", "close": 0.545272, "volume": 24625.0}, {"date": "2008-06-06", "close": 0.5209295, "volume": 41080.0}, {"date": "2008-06-10", "close": 0.525798, "volume": 24648.0}, {"date": "2008-06-11", "close": 0.516061, "volume": 33891.0}, {"date": "2008-06-12", "close": 0.447902, "volume": 138646.0}, {"date": "2008-06-13", "close": 0.428428, "volume": 14259.0}, {"date": "2008-06-16", "close": 0.438165, "volume": 20540.0}, {"date": "2008-06-17", "close": 0.428428, "volume": 45462.0}, {"date": "2008-06-18", "close": 0.38948, "volume": 75886.0}, {"date": "2008-06-19", "close": 0.408954, "volume": 47242.0}, {"date": "2008-06-20", "close": 0.408954, "volume": 41491.0}, {"date": "2008-06-23", "close": 0.408954, "volume": 2054.0}, {"date": "2008-06-25", "close": 0.29211, "volume": 143562.0}, {"date": "2008-06-26", "close": 0.301847, "volume": 69837.0}, {"date": "2008-06-27", "close": 0.29211, "volume": 184039.0}, {"date": "2008-06-30", "close": 0.282373, "volume": 107151.0}, {"date": "2008-07-01", "close": 0.2482935, "volume": 119868.0}, {"date": "2008-07-02", "close": 0.301847, "volume": 48562.0}, {"date": "2008-07-03", "close": 0.29211, "volume": 131355.0}, {"date": "2008-07-04", "close": 0.29211, "volume": 10270.0}, {"date": "2008-07-07", "close": 0.282373, "volume": 35945.0}, {"date": "2008-07-08", "close": 0.272636, "volume": 18557.0}, {"date": "2008-07-09", "close": 0.2775045, "volume": 10270.0}, {"date": "2008-07-11", "close": 0.272636, "volume": 73945.0}, {"date": "2008-07-14", "close": 0.29211, "volume": 36459.0}, {"date": "2008-07-15", "close": 0.29211, "volume": 16843.0}, {"date": "2008-07-16", "close": 0.272636, "volume": 3010.0}, {"date": "2008-07-17", "close": 0.29211, "volume": 30350.0}, {"date": "2008-07-18", "close": 0.29211, "volume": 14450.0}, {"date": "2008-07-21", "close": 0.340795, "volume": 21266.0}, {"date": "2008-07-22", "close": 0.29211, "volume": 75480.0}, {"date": "2008-07-23", "close": 0.29211, "volume": 66756.0}, {"date": "2008-07-24", "close": 0.29211, "volume": 17562.0}, {"date": "2008-07-25", "close": 0.29211, "volume": 66421.0}, {"date": "2008-07-28", "close": 0.29211, "volume": 13351.0}, {"date": "2008-07-29", "close": 0.29211, "volume": 52372.0}, {"date": "2008-07-30", "close": 0.29211, "volume": 17973.0}, {"date": "2008-07-31", "close": 0.29211, "volume": 7857.0}, {"date": "2008-08-01", "close": 0.301847, "volume": 27318.0}, {"date": "2008-08-04", "close": 0.272636, "volume": 20540.0}, {"date": "2008-08-05", "close": 0.272636, "volume": 44013.0}, {"date": "2008-08-06", "close": 0.272636, "volume": 34816.0}, {"date": "2008-08-07", "close": 0.272636, "volume": 38102.0}, {"date": "2008-08-08", "close": 0.29211, "volume": 42107.0}, {"date": "2008-08-11", "close": 0.301847, "volume": 69835.0}, {"date": "2008-08-12", "close": 0.3067155, "volume": 52328.0}, {"date": "2008-08-13", "close": 0.3067155, "volume": 30810.0}, {"date": "2008-08-14", "close": 0.272636, "volume": 13351.0}, {"date": "2008-08-18", "close": 0.29211, "volume": 8558.0}, {"date": "2008-08-19", "close": 0.282373, "volume": 14378.0}, {"date": "2008-08-20", "close": 0.282373, "volume": 20540.0}, {"date": "2008-08-21", "close": 0.282373, "volume": 15405.0}, {"date": "2008-08-22", "close": 0.282373, "volume": 21.0}, {"date": "2008-08-25", "close": 0.29211, "volume": 31563.0}, {"date": "2008-08-26", "close": 0.2677675, "volume": 10270.0}, {"date": "2008-08-27", "close": 0.282373, "volume": 106637.0}, {"date": "2008-08-29", "close": 0.282373, "volume": 35124.0}, {"date": "2008-09-01", "close": 0.2677675, "volume": 4956.0}, {"date": "2008-09-02", "close": 0.262899, "volume": 48691.0}, {"date": "2008-09-03", "close": 0.243425, "volume": 67269.0}, {"date": "2008-09-04", "close": 0.253162, "volume": 7528.0}, {"date": "2008-09-08", "close": 0.262899, "volume": 16432.0}, {"date": "2008-09-09", "close": 0.253162, "volume": 84903.0}, {"date": "2008-09-10", "close": 0.243425, "volume": 121257.0}, {"date": "2008-09-11", "close": 0.243425, "volume": 318793.0}, {"date": "2008-09-12", "close": 0.2385565, "volume": 15405.0}, {"date": "2008-09-15", "close": 0.223951, "volume": 54740.0}, {"date": "2008-09-16", "close": 0.2288195, "volume": 13865.0}, {"date": "2008-09-17", "close": 0.223951, "volume": 47756.0}, {"date": "2008-09-18", "close": 0.214214, "volume": 107836.0}, {"date": "2008-09-19", "close": 0.214214, "volume": 51607.0}, {"date": "2008-09-22", "close": 0.214214, "volume": 77701.0}, {"date": "2008-09-23", "close": 0.243425, "volume": 27216.0}, {"date": "2008-09-24", "close": 0.243425, "volume": 27370.0}, {"date": "2008-09-25", "close": 0.243425, "volume": 53405.0}, {"date": "2008-09-26", "close": 0.243425, "volume": 2054.0}, {"date": "2008-09-30", "close": 0.243425, "volume": 10270.0}, {"date": "2008-10-01", "close": 0.233688, "volume": 1582.0}, {"date": "2008-10-02", "close": 0.243425, "volume": 3081.0}, {"date": "2008-10-06", "close": 0.243425, "volume": 20540.0}, {"date": "2008-10-07", "close": 0.2190825, "volume": 40218.0}, {"date": "2008-10-08", "close": 0.204477, "volume": 36972.0}, {"date": "2008-10-09", "close": 0.204477, "volume": 23761.0}, {"date": "2008-10-10", "close": 0.204477, "volume": 41080.0}, {"date": "2008-10-13", "close": 0.233688, "volume": 16170.0}, {"date": "2008-10-14", "close": 0.262899, "volume": 67295.0}, {"date": "2008-10-15", "close": 0.233688, "volume": 31201.0}, {"date": "2008-10-16", "close": 0.223951, "volume": 36972.0}, {"date": "2008-10-17", "close": 0.223951, "volume": 12324.0}, {"date": "2008-10-20", "close": 0.204477, "volume": 55216.0}, {"date": "2008-10-21", "close": 0.2190825, "volume": 2568.0}, {"date": "2008-10-22", "close": 0.19474, "volume": 135565.0}, {"date": "2008-10-23", "close": 0.19474, "volume": 115025.0}, {"date": "2008-10-24", "close": 0.185003, "volume": 6614.0}, {"date": "2008-10-27", "close": 0.19474, "volume": 10270.0}, {"date": "2008-10-28", "close": 0.185003, "volume": 50282.0}, {"date": "2008-11-03", "close": 0.185003, "volume": 43829.0}, {"date": "2008-11-04", "close": 0.185003, "volume": 26394.0}, {"date": "2008-11-07", "close": 0.185003, "volume": 58889.0}, {"date": "2008-11-10", "close": 0.19474, "volume": 328879.0}, {"date": "2008-11-11", "close": 0.185003, "volume": 84293.0}, {"date": "2008-11-12", "close": 0.175266, "volume": 93094.0}, {"date": "2008-11-14", "close": 0.1801345, "volume": 82161.0}, {"date": "2008-11-17", "close": 0.175266, "volume": 79080.0}, {"date": "2008-11-18", "close": 0.155792, "volume": 235522.0}, {"date": "2008-11-19", "close": 0.1703975, "volume": 355510.0}, {"date": "2008-11-20", "close": 0.165529, "volume": 22389.0}, {"date": "2008-11-21", "close": 0.1703975, "volume": 10270.0}, {"date": "2008-11-24", "close": 0.165529, "volume": 660.0}, {"date": "2008-11-25", "close": 0.165529, "volume": 37432.0}, {"date": "2008-11-27", "close": 0.1606605, "volume": 12324.0}, {"date": "2008-12-02", "close": 0.09737, "volume": 155489.0}, {"date": "2008-12-03", "close": 0.09737, "volume": 51659.0}, {"date": "2008-12-04", "close": 0.077896, "volume": 384615.0}, {"date": "2008-12-05", "close": 0.077896, "volume": 58283.0}, {"date": "2008-12-08", "close": 0.0837382, "volume": 432420.0}, {"date": "2008-12-09", "close": 0.087633, "volume": 359454.0}, {"date": "2008-12-10", "close": 0.0808171, "volume": 762123.0}, {"date": "2008-12-11", "close": 0.0827645, "volume": 353292.0}, {"date": "2008-12-12", "close": 0.0847119, "volume": 179727.0}, {"date": "2008-12-15", "close": 0.0837382, "volume": 941658.0}, {"date": "2008-12-16", "close": 0.0827645, "volume": 430621.0}, {"date": "2008-12-17", "close": 0.087633, "volume": 445928.0}, {"date": "2008-12-18", "close": 0.087633, "volume": 293794.0}, {"date": "2008-12-19", "close": 0.0925015, "volume": 167916.0}, {"date": "2008-12-22", "close": 0.0925015, "volume": 134425.0}, {"date": "2008-12-23", "close": 0.0925015, "volume": 92544.0}, {"date": "2008-12-24", "close": 0.087633, "volume": 129531.0}, {"date": "2008-12-30", "close": 0.107107, "volume": 22800.0}, {"date": "2008-12-31", "close": 0.09737, "volume": 134538.0}, {"date": "2009-01-02", "close": 0.09737, "volume": 263942.0}, {"date": "2009-01-05", "close": 0.09737, "volume": 51351.0}, {"date": "2009-01-07", "close": 0.1022385, "volume": 119498.0}, {"date": "2009-01-08", "close": 0.09737, "volume": 39689.0}, {"date": "2009-01-09", "close": 0.09737, "volume": 51351.0}, {"date": "2009-01-12", "close": 0.09737, "volume": 132484.0}, {"date": "2009-01-13", "close": 0.0934752, "volume": 47242.0}, {"date": "2009-01-14", "close": 0.09737, "volume": 75999.0}, {"date": "2009-01-15", "close": 0.1022385, "volume": 144808.0}, {"date": "2009-01-16", "close": 0.126581, "volume": 61621.0}, {"date": "2009-01-19", "close": 0.136318, "volume": 96539.0}, {"date": "2009-01-20", "close": 0.126581, "volume": 83188.0}, {"date": "2009-01-21", "close": 0.107107, "volume": 119903.0}, {"date": "2009-01-22", "close": 0.126581, "volume": 51864.0}, {"date": "2009-01-23", "close": 0.116844, "volume": 10270.0}, {"date": "2009-01-27", "close": 0.1022385, "volume": 202683.0}, {"date": "2009-01-29", "close": 0.1022385, "volume": 76459.0}, {"date": "2009-01-30", "close": 0.09737, "volume": 4827.0}, {"date": "2009-02-02", "close": 0.09737, "volume": 356681.0}, {"date": "2009-02-03", "close": 0.09737, "volume": 19586.0}, {"date": "2009-02-04", "close": 0.087633, "volume": 128380.0}, {"date": "2009-02-05", "close": 0.087633, "volume": 267023.0}, {"date": "2009-02-06", "close": 0.087633, "volume": 24648.0}, {"date": "2009-02-09", "close": 0.087633, "volume": 201290.0}, {"date": "2009-02-10", "close": 0.09737, "volume": 61621.0}, {"date": "2009-02-11", "close": 0.0847119, "volume": 78570.0}, {"date": "2009-02-13", "close": 0.087633, "volume": 23561.0}, {"date": "2009-02-16", "close": 0.087633, "volume": 30810.0}, {"date": "2009-02-17", "close": 0.0886067, "volume": 256753.0}, {"date": "2009-02-18", "close": 0.0925015, "volume": 123241.0}, {"date": "2009-02-20", "close": 0.0925015, "volume": 41080.0}, {"date": "2009-02-24", "close": 0.0886067, "volume": 104234.0}, {"date": "2009-02-25", "close": 0.0886067, "volume": 40053.0}, {"date": "2009-02-26", "close": 0.0886067, "volume": 282053.0}, {"date": "2009-02-27", "close": 0.09737, "volume": 35945.0}, {"date": "2009-03-02", "close": 0.0934752, "volume": 71891.0}, {"date": "2009-03-03", "close": 0.0934752, "volume": 7189.0}, {"date": "2009-03-10", "close": 0.09737, "volume": 6162.0}, {"date": "2009-03-12", "close": 0.09737, "volume": 29064.0}, {"date": "2009-03-13", "close": 0.1217125, "volume": 20540.0}, {"date": "2009-03-16", "close": 0.09737, "volume": 22594.0}, {"date": "2009-03-17", "close": 0.09737, "volume": 102701.0}, {"date": "2009-03-18", "close": 0.1217125, "volume": 5135.0}, {"date": "2009-03-23", "close": 0.1217125, "volume": 10886.0}, {"date": "2009-03-25", "close": 0.126581, "volume": 10270.0}, {"date": "2009-03-26", "close": 0.136318, "volume": 85766.0}, {"date": "2009-03-27", "close": 0.165529, "volume": 51351.0}, {"date": "2009-03-30", "close": 0.165529, "volume": 15405.0}, {"date": "2009-04-02", "close": 0.165529, "volume": 51351.0}, {"date": "2009-04-03", "close": 0.165529, "volume": 9243.0}, {"date": "2009-04-06", "close": 0.155792, "volume": 27364.0}, {"date": "2009-04-07", "close": 0.146055, "volume": 23108.0}, {"date": "2009-04-08", "close": 0.155792, "volume": 55459.0}, {"date": "2009-04-09", "close": 0.1411865, "volume": 90962.0}, {"date": "2009-04-15", "close": 0.146055, "volume": 20540.0}, {"date": "2009-04-21", "close": 0.1217125, "volume": 115916.0}, {"date": "2009-04-22", "close": 0.1217125, "volume": 30040.0}, {"date": "2009-04-24", "close": 0.1217125, "volume": 2095.0}, {"date": "2009-04-30", "close": 0.116844, "volume": 61621.0}, {"date": "2009-05-01", "close": 0.116844, "volume": 3081.0}, {"date": "2009-05-04", "close": 0.136318, "volume": 5135.0}, {"date": "2009-05-05", "close": 0.165529, "volume": 24648.0}, {"date": "2009-05-06", "close": 0.1606605, "volume": 15405.0}, {"date": "2009-05-07", "close": 0.165529, "volume": 57513.0}, {"date": "2009-05-12", "close": 0.175266, "volume": 17151.0}, {"date": "2009-05-13", "close": 0.165529, "volume": 102701.0}, {"date": "2009-05-14", "close": 0.165529, "volume": 9243.0}, {"date": "2009-05-15", "close": 0.146055, "volume": 38117.0}, {"date": "2009-05-18", "close": 0.146055, "volume": 8098.0}, {"date": "2009-05-19", "close": 0.1217125, "volume": 22433.0}, {"date": "2009-05-20", "close": 0.1217125, "volume": 57269.0}, {"date": "2009-05-21", "close": 0.1411865, "volume": 4108.0}, {"date": "2009-05-22", "close": 0.126581, "volume": 8216.0}, {"date": "2009-05-25", "close": 0.126581, "volume": 5135.0}, {"date": "2009-05-26", "close": 0.1217125, "volume": 4108.0}, {"date": "2009-05-27", "close": 0.126581, "volume": 16432.0}, {"date": "2009-05-28", "close": 0.1217125, "volume": 1541.0}, {"date": "2009-06-01", "close": 0.1217125, "volume": 109993.0}, {"date": "2009-06-02", "close": 0.1217125, "volume": 92431.0}, {"date": "2009-06-03", "close": 0.107107, "volume": 28448.0}, {"date": "2009-06-09", "close": 0.1217125, "volume": 2568.0}, {"date": "2009-06-10", "close": 0.1411865, "volume": 6162.0}, {"date": "2009-06-11", "close": 0.1411865, "volume": 54145.0}, {"date": "2009-06-12", "close": 0.146055, "volume": 8216.0}, {"date": "2009-06-15", "close": 0.155792, "volume": 41851.0}, {"date": "2009-06-16", "close": 0.146055, "volume": 65459.0}, {"date": "2009-06-17", "close": 0.146055, "volume": 18794.0}, {"date": "2009-06-22", "close": 0.1314495, "volume": 18294.0}, {"date": "2009-06-23", "close": 0.1314495, "volume": 21656.0}, {"date": "2009-06-25", "close": 0.1217125, "volume": 105063.0}, {"date": "2009-06-26", "close": 0.1119755, "volume": 306028.0}, {"date": "2009-06-29", "close": 0.116844, "volume": 71891.0}, {"date": "2009-06-30", "close": 0.126581, "volume": 133222.0}, {"date": "2009-07-01", "close": 0.116844, "volume": 185.0}, {"date": "2009-07-03", "close": 0.126581, "volume": 29025.0}, {"date": "2009-07-08", "close": 0.136318, "volume": 10270.0}, {"date": "2009-07-10", "close": 0.1314495, "volume": 37730.0}, {"date": "2009-07-15", "close": 0.1217125, "volume": 8216.0}, {"date": "2009-07-17", "close": 0.1217125, "volume": 8216.0}, {"date": "2009-07-20", "close": 0.1314495, "volume": 5135.0}, {"date": "2009-07-21", "close": 0.146055, "volume": 58578.0}, {"date": "2009-07-22", "close": 0.126581, "volume": 23621.0}, {"date": "2009-07-23", "close": 0.146055, "volume": 20565.0}, {"date": "2009-07-24", "close": 0.1411865, "volume": 25675.0}, {"date": "2009-07-27", "close": 0.1411865, "volume": 35462.0}, {"date": "2009-07-28", "close": 0.136318, "volume": 616.0}, {"date": "2009-07-30", "close": 0.146055, "volume": 40053.0}, {"date": "2009-07-31", "close": 0.155792, "volume": 59062.0}, {"date": "2009-08-03", "close": 0.165529, "volume": 90377.0}, {"date": "2009-08-04", "close": 0.1509235, "volume": 3800.0}, {"date": "2009-08-06", "close": 0.155792, "volume": 30810.0}, {"date": "2009-08-07", "close": 0.1606605, "volume": 25675.0}, {"date": "2009-08-10", "close": 0.1411865, "volume": 73945.0}, {"date": "2009-08-11", "close": 0.136318, "volume": 85067.0}, {"date": "2009-08-13", "close": 0.1606605, "volume": 82803.0}, {"date": "2009-08-14", "close": 0.165529, "volume": 29768.0}, {"date": "2009-08-17", "close": 0.146055, "volume": 28756.0}, {"date": "2009-08-18", "close": 0.146055, "volume": 7394.0}, {"date": "2009-08-20", "close": 0.1411865, "volume": 31199.0}, {"date": "2009-08-21", "close": 0.136318, "volume": 133511.0}, {"date": "2009-08-24", "close": 0.146055, "volume": 2677.0}, {"date": "2009-08-26", "close": 0.1606605, "volume": 54560.0}, {"date": "2009-08-27", "close": 0.146055, "volume": 225978.0}, {"date": "2009-08-28", "close": 0.1411865, "volume": 192051.0}, {"date": "2009-09-01", "close": 0.1411865, "volume": 19513.0}, {"date": "2009-09-02", "close": 0.146055, "volume": 5135.0}, {"date": "2009-09-03", "close": 0.1411865, "volume": 52547.0}, {"date": "2009-09-04", "close": 0.1411865, "volume": 30810.0}, {"date": "2009-09-07", "close": 0.146055, "volume": 63675.0}, {"date": "2009-09-08", "close": 0.146055, "volume": 20540.0}, {"date": "2009-09-09", "close": 0.146055, "volume": 29783.0}, {"date": "2009-09-10", "close": 0.146055, "volume": 8724.0}, {"date": "2009-09-11", "close": 0.155792, "volume": 8730.0}, {"date": "2009-09-14", "close": 0.146055, "volume": 163094.0}, {"date": "2009-09-15", "close": 0.146055, "volume": 7389.0}, {"date": "2009-09-17", "close": 0.1411865, "volume": 61621.0}, {"date": "2009-09-18", "close": 0.165529, "volume": 23993.0}, {"date": "2009-09-21", "close": 0.175266, "volume": 129100.0}, {"date": "2009-09-22", "close": 0.175266, "volume": 10270.0}, {"date": "2009-09-23", "close": 0.175266, "volume": 166305.0}, {"date": "2009-09-24", "close": 0.175266, "volume": 208408.0}, {"date": "2009-09-25", "close": 0.175266, "volume": 15405.0}, {"date": "2009-09-28", "close": 0.175266, "volume": 241347.0}, {"date": "2009-09-29", "close": 0.175266, "volume": 2129.0}, {"date": "2009-09-30", "close": 0.175266, "volume": 48167.0}, {"date": "2009-10-01", "close": 0.175266, "volume": 10270.0}, {"date": "2009-10-02", "close": 0.175266, "volume": 83197.0}, {"date": "2009-10-05", "close": 0.175266, "volume": 514.0}, {"date": "2009-10-07", "close": 0.175266, "volume": 57513.0}, {"date": "2009-10-09", "close": 0.1801345, "volume": 10270.0}, {"date": "2009-10-12", "close": 0.175266, "volume": 31590.0}, {"date": "2009-10-13", "close": 0.175266, "volume": 10270.0}, {"date": "2009-10-14", "close": 0.175266, "volume": 50837.0}, {"date": "2009-10-15", "close": 0.175266, "volume": 43134.0}, {"date": "2009-10-16", "close": 0.175266, "volume": 8513.0}, {"date": "2009-10-19", "close": 0.185003, "volume": 1027.0}, {"date": "2009-10-20", "close": 0.1801345, "volume": 24135.0}, {"date": "2009-10-21", "close": 0.175266, "volume": 73945.0}, {"date": "2009-10-23", "close": 0.214214, "volume": 91948.0}, {"date": "2009-10-26", "close": 0.2385565, "volume": 86068.0}, {"date": "2009-10-27", "close": 0.243425, "volume": 48013.0}, {"date": "2009-10-30", "close": 0.223951, "volume": 35945.0}, {"date": "2009-11-02", "close": 0.214214, "volume": 30810.0}, {"date": "2009-11-03", "close": 0.214214, "volume": 16946.0}, {"date": "2009-11-04", "close": 0.2288195, "volume": 4622.0}, {"date": "2009-11-06", "close": 0.2288195, "volume": 6162.0}, {"date": "2009-11-09", "close": 0.214214, "volume": 68365.0}, {"date": "2009-11-10", "close": 0.214214, "volume": 10270.0}, {"date": "2009-11-11", "close": 0.214214, "volume": 64380.0}, {"date": "2009-11-13", "close": 0.2385565, "volume": 28435.0}, {"date": "2009-11-16", "close": 0.2385565, "volume": 39540.0}, {"date": "2009-11-18", "close": 0.233688, "volume": 3081.0}, {"date": "2009-11-19", "close": 0.2288195, "volume": 7703.0}, {"date": "2009-11-23", "close": 0.233688, "volume": 13110.0}, {"date": "2009-11-26", "close": 0.2093455, "volume": 6034.0}, {"date": "2009-11-27", "close": 0.185003, "volume": 73431.0}, {"date": "2009-11-30", "close": 0.19474, "volume": 51351.0}, {"date": "2009-12-01", "close": 0.204477, "volume": 112971.0}, {"date": "2009-12-03", "close": 0.19474, "volume": 41363.0}, {"date": "2009-12-04", "close": 0.185003, "volume": 308.0}, {"date": "2009-12-07", "close": 0.185003, "volume": 11605.0}, {"date": "2009-12-08", "close": 0.175266, "volume": 37681.0}, {"date": "2009-12-09", "close": 0.155792, "volume": 42313.0}, {"date": "2009-12-10", "close": 0.1801345, "volume": 2054.0}, {"date": "2009-12-14", "close": 0.1801345, "volume": 27729.0}, {"date": "2009-12-15", "close": 0.1801345, "volume": 24579.0}, {"date": "2009-12-18", "close": 0.175266, "volume": 310836.0}, {"date": "2009-12-21", "close": 0.175266, "volume": 31579.0}, {"date": "2009-12-29", "close": 0.175266, "volume": 5135.0}, {"date": "2009-12-30", "close": 0.165529, "volume": 15405.0}, {"date": "2009-12-31", "close": 0.175266, "volume": 77026.0}, {"date": "2010-01-05", "close": 0.175266, "volume": 64702.0}, {"date": "2010-01-06", "close": 0.165529, "volume": 8216.0}, {"date": "2010-01-08", "close": 0.146055, "volume": 9531.0}, {"date": "2010-01-11", "close": 0.165529, "volume": 19513.0}, {"date": "2010-01-12", "close": 0.165529, "volume": 187943.0}, {"date": "2010-01-13", "close": 0.1509235, "volume": 34405.0}, {"date": "2010-01-15", "close": 0.146055, "volume": 71891.0}, {"date": "2010-01-18", "close": 0.155792, "volume": 2413.0}, {"date": "2010-01-20", "close": 0.155792, "volume": 5135.0}, {"date": "2010-01-22", "close": 0.155792, "volume": 131098.0}, {"date": "2010-01-25", "close": 0.155792, "volume": 359.0}, {"date": "2010-01-27", "close": 0.155792, "volume": 1541.0}, {"date": "2010-01-28", "close": 0.1509235, "volume": 7703.0}, {"date": "2010-01-29", "close": 0.1509235, "volume": 24289.0}, {"date": "2010-02-02", "close": 0.146055, "volume": 10270.0}, {"date": "2010-02-03", "close": 0.146055, "volume": 17819.0}, {"date": "2010-02-05", "close": 0.146055, "volume": 208124.0}, {"date": "2010-02-08", "close": 0.155792, "volume": 155834.0}, {"date": "2010-02-09", "close": 0.175266, "volume": 6162.0}, {"date": "2010-02-10", "close": 0.155792, "volume": 113228.0}, {"date": "2010-02-12", "close": 0.146055, "volume": 10481.0}, {"date": "2010-02-15", "close": 0.146055, "volume": 7703.0}, {"date": "2010-02-19", "close": 0.1509235, "volume": 30810.0}, {"date": "2010-02-22", "close": 0.1509235, "volume": 2210.0}, {"date": "2010-02-23", "close": 0.1703975, "volume": 15405.0}, {"date": "2010-02-26", "close": 0.1509235, "volume": 111944.0}, {"date": "2010-03-01", "close": 0.1509235, "volume": 7189.0}, {"date": "2010-03-03", "close": 0.1509235, "volume": 20540.0}, {"date": "2010-03-05", "close": 0.165529, "volume": 39540.0}, {"date": "2010-03-08", "close": 0.175266, "volume": 30810.0}, {"date": "2010-03-09", "close": 0.175266, "volume": 92925.0}, {"date": "2010-03-10", "close": 0.165529, "volume": 8216.0}, {"date": "2010-03-11", "close": 0.165529, "volume": 32864.0}, {"date": "2010-03-12", "close": 0.175266, "volume": 1027.0}, {"date": "2010-03-16", "close": 0.155792, "volume": 120135.0}, {"date": "2010-03-18", "close": 0.1606605, "volume": 9243.0}, {"date": "2010-03-22", "close": 0.165529, "volume": 45721.0}, {"date": "2010-03-23", "close": 0.155792, "volume": 27216.0}, {"date": "2010-03-24", "close": 0.155792, "volume": 10270.0}, {"date": "2010-03-25", "close": 0.1606605, "volume": 42724.0}, {"date": "2010-03-26", "close": 0.165529, "volume": 1932.0}, {"date": "2010-03-29", "close": 0.1703975, "volume": 17439.0}, {"date": "2010-03-30", "close": 0.165529, "volume": 41120.0}, {"date": "2010-03-31", "close": 0.165529, "volume": 18035.0}, {"date": "2010-04-01", "close": 0.1509235, "volume": 20540.0}, {"date": "2010-04-07", "close": 0.1509235, "volume": 616.0}, {"date": "2010-04-08", "close": 0.1509235, "volume": 7189.0}, {"date": "2010-04-09", "close": 0.1509235, "volume": 23969.0}, {"date": "2010-04-12", "close": 0.155792, "volume": 67783.0}, {"date": "2010-04-13", "close": 0.146055, "volume": 79759.0}, {"date": "2010-04-14", "close": 0.155792, "volume": 6278.0}, {"date": "2010-04-15", "close": 0.1509235, "volume": 30810.0}, {"date": "2010-04-19", "close": 0.1509235, "volume": 47242.0}, {"date": "2010-04-20", "close": 0.1509235, "volume": 77051.0}, {"date": "2010-04-21", "close": 0.146055, "volume": 59053.0}, {"date": "2010-04-27", "close": 0.136318, "volume": 134025.0}, {"date": "2010-04-29", "close": 0.116844, "volume": 93458.0}, {"date": "2010-04-30", "close": 0.126581, "volume": 11297.0}, {"date": "2010-05-03", "close": 0.116844, "volume": 236212.0}, {"date": "2010-05-04", "close": 0.1509235, "volume": 21476.0}, {"date": "2010-05-05", "close": 0.146055, "volume": 49696.0}, {"date": "2010-05-06", "close": 0.146055, "volume": 10270.0}, {"date": "2010-05-07", "close": 0.136318, "volume": 20540.0}, {"date": "2010-05-10", "close": 0.155792, "volume": 94172.0}, {"date": "2010-05-11", "close": 0.165529, "volume": 53490.0}, {"date": "2010-05-12", "close": 0.165529, "volume": 7189.0}, {"date": "2010-05-13", "close": 0.1703975, "volume": 13351.0}, {"date": "2010-05-17", "close": 0.165529, "volume": 59645.0}, {"date": "2010-05-18", "close": 0.1703975, "volume": 61621.0}, {"date": "2010-05-19", "close": 0.165529, "volume": 61799.0}, {"date": "2010-05-21", "close": 0.136318, "volume": 55177.0}, {"date": "2010-05-24", "close": 0.136318, "volume": 15405.0}, {"date": "2010-05-25", "close": 0.136318, "volume": 1027.0}, {"date": "2010-05-27", "close": 0.165529, "volume": 72404.0}, {"date": "2010-05-28", "close": 0.165529, "volume": 64702.0}, {"date": "2010-05-31", "close": 0.175266, "volume": 3021.0}, {"date": "2010-06-04", "close": 0.136318, "volume": 23313.0}, {"date": "2010-06-07", "close": 0.136318, "volume": 10270.0}, {"date": "2010-06-08", "close": 0.1606605, "volume": 3081.0}, {"date": "2010-06-09", "close": 0.146055, "volume": 40053.0}, {"date": "2010-06-10", "close": 0.1411865, "volume": 6162.0}, {"date": "2010-06-11", "close": 0.136318, "volume": 82161.0}, {"date": "2010-06-15", "close": 0.155792, "volume": 27729.0}, {"date": "2010-06-16", "close": 0.155792, "volume": 10270.0}, {"date": "2010-06-17", "close": 0.146055, "volume": 5135.0}, {"date": "2010-06-18", "close": 0.1411865, "volume": 23169.0}, {"date": "2010-06-21", "close": 0.146055, "volume": 2876.0}, {"date": "2010-06-23", "close": 0.155792, "volume": 7343.0}, {"date": "2010-06-24", "close": 0.155792, "volume": 5340.0}, {"date": "2010-06-25", "close": 0.146055, "volume": 20540.0}, {"date": "2010-06-29", "close": 0.146055, "volume": 28140.0}, {"date": "2010-06-30", "close": 0.146055, "volume": 18737.0}, {"date": "2010-07-01", "close": 0.1411865, "volume": 10270.0}, {"date": "2010-07-06", "close": 0.1411865, "volume": 66924.0}, {"date": "2010-07-07", "close": 0.1411865, "volume": 7055.0}, {"date": "2010-07-08", "close": 0.1411865, "volume": 3081.0}, {"date": "2010-07-09", "close": 0.1411865, "volume": 10270.0}, {"date": "2010-07-14", "close": 0.146055, "volume": 1561.0}, {"date": "2010-07-19", "close": 0.146055, "volume": 3081.0}, {"date": "2010-07-23", "close": 0.1411865, "volume": 30810.0}, {"date": "2010-07-26", "close": 0.1411865, "volume": 5135.0}, {"date": "2010-07-28", "close": 0.1509235, "volume": 7703.0}, {"date": "2010-07-29", "close": 0.1606605, "volume": 39334.0}, {"date": "2010-07-30", "close": 0.1606605, "volume": 46914.0}, {"date": "2010-08-05", "close": 0.1606605, "volume": 40053.0}, {"date": "2010-08-09", "close": 0.146055, "volume": 14843.0}, {"date": "2010-08-11", "close": 0.1606605, "volume": 8418.0}, {"date": "2010-08-12", "close": 0.155792, "volume": 49691.0}, {"date": "2010-08-16", "close": 0.155792, "volume": 20335.0}, {"date": "2010-08-17", "close": 0.1606605, "volume": 7189.0}, {"date": "2010-08-18", "close": 0.1801345, "volume": 106381.0}, {"date": "2010-08-19", "close": 0.1801345, "volume": 3081.0}, {"date": "2010-08-20", "close": 0.185003, "volume": 95812.0}, {"date": "2010-08-23", "close": 0.19474, "volume": 71699.0}, {"date": "2010-08-24", "close": 0.19474, "volume": 144348.0}, {"date": "2010-08-26", "close": 0.19474, "volume": 119647.0}, {"date": "2010-08-27", "close": 0.204477, "volume": 5135.0}, {"date": "2010-08-30", "close": 0.204477, "volume": 47032.0}, {"date": "2010-08-31", "close": 0.1898715, "volume": 104703.0}, {"date": "2010-09-01", "close": 0.19474, "volume": 39412.0}, {"date": "2010-09-02", "close": 0.19474, "volume": 20540.0}, {"date": "2010-09-03", "close": 0.204477, "volume": 48537.0}, {"date": "2010-09-10", "close": 0.19474, "volume": 7394.0}, {"date": "2010-09-13", "close": 0.204477, "volume": 68863.0}, {"date": "2010-09-14", "close": 0.2093455, "volume": 30810.0}, {"date": "2010-09-15", "close": 0.19474, "volume": 96053.0}, {"date": "2010-09-16", "close": 0.1996085, "volume": 19256.0}, {"date": "2010-09-17", "close": 0.2190825, "volume": 51739.0}, {"date": "2010-09-20", "close": 0.233688, "volume": 42975.0}, {"date": "2010-09-21", "close": 0.2385565, "volume": 184343.0}, {"date": "2010-09-23", "close": 0.2385565, "volume": 50965.0}, {"date": "2010-09-24", "close": 0.2385565, "volume": 10291.0}, {"date": "2010-09-27", "close": 0.272636, "volume": 196261.0}, {"date": "2010-09-28", "close": 0.282373, "volume": 46147.0}, {"date": "2010-09-29", "close": 0.3261895, "volume": 317988.0}, {"date": "2010-09-30", "close": 0.321321, "volume": 161851.0}, {"date": "2010-10-01", "close": 0.29211, "volume": 102188.0}, {"date": "2010-10-04", "close": 0.282373, "volume": 27216.0}, {"date": "2010-10-05", "close": 0.272636, "volume": 2773.0}, {"date": "2010-10-06", "close": 0.272636, "volume": 48944.0}, {"date": "2010-10-07", "close": 0.2775045, "volume": 53250.0}, {"date": "2010-10-08", "close": 0.2775045, "volume": 41080.0}, {"date": "2010-10-11", "close": 0.2580305, "volume": 47032.0}, {"date": "2010-10-12", "close": 0.282373, "volume": 30681.0}, {"date": "2010-10-13", "close": 0.2872415, "volume": 33886.0}, {"date": "2010-10-14", "close": 0.282373, "volume": 113998.0}, {"date": "2010-10-15", "close": 0.2775045, "volume": 156670.0}, {"date": "2010-10-18", "close": 0.262899, "volume": 30810.0}, {"date": "2010-10-20", "close": 0.2677675, "volume": 132638.0}, {"date": "2010-10-21", "close": 0.2677675, "volume": 2773.0}, {"date": "2010-10-25", "close": 0.272636, "volume": 668.0}, {"date": "2010-10-26", "close": 0.253162, "volume": 18707.0}, {"date": "2010-10-27", "close": 0.272636, "volume": 60782.0}, {"date": "2010-10-28", "close": 0.262899, "volume": 59053.0}, {"date": "2010-10-29", "close": 0.272636, "volume": 30913.0}, {"date": "2010-11-02", "close": 0.2580305, "volume": 2054.0}, {"date": "2010-11-03", "close": 0.253162, "volume": 25059.0}, {"date": "2010-11-04", "close": 0.2677675, "volume": 28551.0}, {"date": "2010-11-05", "close": 0.2775045, "volume": 137717.0}, {"date": "2010-11-08", "close": 0.282373, "volume": 87171.0}, {"date": "2010-11-09", "close": 0.2775045, "volume": 65441.0}, {"date": "2010-11-12", "close": 0.272636, "volume": 61790.0}, {"date": "2010-11-15", "close": 0.262899, "volume": 3081.0}, {"date": "2010-11-16", "close": 0.272636, "volume": 9243.0}, {"date": "2010-11-17", "close": 0.282373, "volume": 25675.0}, {"date": "2010-11-18", "close": 0.29211, "volume": 100511.0}, {"date": "2010-11-19", "close": 0.29211, "volume": 41080.0}, {"date": "2010-11-22", "close": 0.3164525, "volume": 142647.0}, {"date": "2010-11-23", "close": 0.301847, "volume": 57803.0}, {"date": "2010-11-24", "close": 0.321321, "volume": 50071.0}, {"date": "2010-11-25", "close": 0.3359265, "volume": 58540.0}, {"date": "2010-11-26", "close": 0.350532, "volume": 80525.0}, {"date": "2010-11-29", "close": 0.350532, "volume": 24751.0}, {"date": "2010-11-30", "close": 0.340795, "volume": 45947.0}, {"date": "2010-12-01", "close": 0.331058, "volume": 77000.0}, {"date": "2010-12-02", "close": 0.3554005, "volume": 84157.0}, {"date": "2010-12-03", "close": 0.321321, "volume": 41594.0}, {"date": "2010-12-06", "close": 0.3067155, "volume": 31735.0}, {"date": "2010-12-07", "close": 0.321321, "volume": 29876.0}, {"date": "2010-12-08", "close": 0.321321, "volume": 24098.0}, {"date": "2010-12-09", "close": 0.321321, "volume": 47793.0}, {"date": "2010-12-10", "close": 0.321321, "volume": 15744.0}, {"date": "2010-12-13", "close": 0.311584, "volume": 6367.0}, {"date": "2010-12-14", "close": 0.311584, "volume": 20335.0}, {"date": "2010-12-15", "close": 0.3067155, "volume": 46409.0}, {"date": "2010-12-16", "close": 0.301847, "volume": 78860.0}, {"date": "2010-12-17", "close": 0.29211, "volume": 29034.0}, {"date": "2010-12-20", "close": 0.301847, "volume": 35945.0}, {"date": "2010-12-21", "close": 0.29211, "volume": 28705.0}, {"date": "2010-12-24", "close": 0.2969785, "volume": 10270.0}, {"date": "2011-01-05", "close": 0.29211, "volume": 5135.0}, {"date": "2011-01-06", "close": 0.2969785, "volume": 55756.0}, {"date": "2011-01-07", "close": 0.204477, "volume": 195029.0}, {"date": "2011-01-10", "close": 0.2190825, "volume": 245045.0}, {"date": "2011-01-11", "close": 0.2093455, "volume": 3338.0}, {"date": "2011-01-12", "close": 0.223951, "volume": 98123.0}, {"date": "2011-01-13", "close": 0.214214, "volume": 36459.0}, {"date": "2011-01-14", "close": 0.233688, "volume": 106572.0}, {"date": "2011-01-17", "close": 0.2190825, "volume": 2738.0}, {"date": "2011-01-18", "close": 0.223951, "volume": 43360.0}, {"date": "2011-01-19", "close": 0.233688, "volume": 90888.0}, {"date": "2011-01-20", "close": 0.223951, "volume": 15405.0}, {"date": "2011-01-24", "close": 0.2288195, "volume": 33891.0}, {"date": "2011-01-25", "close": 0.2190825, "volume": 2054.0}, {"date": "2011-01-28", "close": 0.214214, "volume": 10167.0}, {"date": "2011-01-31", "close": 0.214214, "volume": 48694.0}, {"date": "2011-02-01", "close": 0.214214, "volume": 10270.0}, {"date": "2011-02-02", "close": 0.214214, "volume": 6162.0}, {"date": "2011-02-04", "close": 0.214214, "volume": 5135.0}, {"date": "2011-02-07", "close": 0.214214, "volume": 75999.0}, {"date": "2011-02-08", "close": 0.233688, "volume": 18589.0}, {"date": "2011-02-11", "close": 0.214214, "volume": 28987.0}, {"date": "2011-02-14", "close": 0.214214, "volume": 61974.0}, {"date": "2011-02-15", "close": 0.214214, "volume": 1938.0}, {"date": "2011-02-18", "close": 0.1801345, "volume": 17973.0}, {"date": "2011-02-21", "close": 0.214214, "volume": 14094.0}, {"date": "2011-02-25", "close": 0.1898715, "volume": 5135.0}, {"date": "2011-02-28", "close": 0.19474, "volume": 8113.0}, {"date": "2011-03-01", "close": 0.1898715, "volume": 128496.0}, {"date": "2011-03-02", "close": 0.185003, "volume": 9397.0}, {"date": "2011-03-03", "close": 0.185003, "volume": 2054.0}, {"date": "2011-03-07", "close": 0.185003, "volume": 50169.0}, {"date": "2011-03-09", "close": 0.185003, "volume": 28910.0}, {"date": "2011-03-10", "close": 0.1898715, "volume": 87948.0}, {"date": "2011-03-11", "close": 0.185003, "volume": 46626.0}, {"date": "2011-03-14", "close": 0.204477, "volume": 8151.0}, {"date": "2011-03-16", "close": 0.204477, "volume": 8257.0}, {"date": "2011-03-18", "close": 0.1801345, "volume": 7703.0}, {"date": "2011-03-21", "close": 0.1801345, "volume": 6790.0}, {"date": "2011-03-22", "close": 0.1606605, "volume": 43496.0}, {"date": "2011-03-23", "close": 0.165529, "volume": 52378.0}, {"date": "2011-03-24", "close": 0.165529, "volume": 1058.0}, {"date": "2011-03-25", "close": 0.175266, "volume": 7189.0}, {"date": "2011-03-28", "close": 0.165529, "volume": 3918.0}, {"date": "2011-03-29", "close": 0.165529, "volume": 26702.0}, {"date": "2011-03-31", "close": 0.19474, "volume": 102804.0}, {"date": "2011-04-01", "close": 0.223951, "volume": 5751.0}, {"date": "2011-04-04", "close": 0.204477, "volume": 67269.0}, {"date": "2011-04-05", "close": 0.2190825, "volume": 25534.0}, {"date": "2011-04-06", "close": 0.233688, "volume": 76326.0}, {"date": "2011-04-08", "close": 0.2190825, "volume": 23159.0}, {"date": "2011-04-12", "close": 0.185003, "volume": 37999.0}, {"date": "2011-04-13", "close": 0.185003, "volume": 28243.0}, {"date": "2011-04-14", "close": 0.175266, "volume": 88836.0}, {"date": "2011-04-15", "close": 0.175266, "volume": 46215.0}, {"date": "2011-04-18", "close": 0.175266, "volume": 15405.0}, {"date": "2011-04-20", "close": 0.175266, "volume": 20540.0}, {"date": "2011-04-21", "close": 0.185003, "volume": 3081.0}, {"date": "2011-04-27", "close": 0.175266, "volume": 40053.0}, {"date": "2011-04-29", "close": 0.175266, "volume": 1027.0}, {"date": "2011-05-03", "close": 0.1898715, "volume": 254306.0}, {"date": "2011-05-04", "close": 0.1801345, "volume": 23297.0}, {"date": "2011-05-05", "close": 0.1801345, "volume": 15405.0}, {"date": "2011-05-09", "close": 0.175266, "volume": 51351.0}, {"date": "2011-05-10", "close": 0.185003, "volume": 14943.0}, {"date": "2011-05-11", "close": 0.19474, "volume": 18178.0}, {"date": "2011-05-12", "close": 0.185003, "volume": 35945.0}, {"date": "2011-05-13", "close": 0.185003, "volume": 13351.0}, {"date": "2011-05-17", "close": 0.175266, "volume": 64057.0}, {"date": "2011-05-23", "close": 0.175266, "volume": 11811.0}, {"date": "2011-05-24", "close": 0.1801345, "volume": 58540.0}, {"date": "2011-05-25", "close": 0.1801345, "volume": 1089.0}, {"date": "2011-05-26", "close": 0.1801345, "volume": 11297.0}, {"date": "2011-05-27", "close": 0.1801345, "volume": 4108.0}, {"date": "2011-05-30", "close": 0.1801345, "volume": 15405.0}, {"date": "2011-06-01", "close": 0.175266, "volume": 29352.0}, {"date": "2011-06-02", "close": 0.1703975, "volume": 46778.0}, {"date": "2011-06-07", "close": 0.175266, "volume": 20540.0}, {"date": "2011-06-14", "close": 0.155792, "volume": 34094.0}, {"date": "2011-06-15", "close": 0.165529, "volume": 21890.0}, {"date": "2011-06-16", "close": 0.165529, "volume": 71251.0}, {"date": "2011-06-21", "close": 0.1509235, "volume": 40905.0}, {"date": "2011-06-22", "close": 0.155792, "volume": 41080.0}, {"date": "2011-06-23", "close": 0.1509235, "volume": 51600.0}, {"date": "2011-06-27", "close": 0.155792, "volume": 13577.0}, {"date": "2011-06-29", "close": 0.165529, "volume": 12324.0}, {"date": "2011-06-30", "close": 0.175266, "volume": 106193.0}, {"date": "2011-07-07", "close": 0.19474, "volume": 41080.0}, {"date": "2011-07-11", "close": 0.1801345, "volume": 36972.0}, {"date": "2011-07-12", "close": 0.1801345, "volume": 1335.0}, {"date": "2011-07-14", "close": 0.185003, "volume": 5135.0}, {"date": "2011-07-18", "close": 0.19474, "volume": 201281.0}, {"date": "2011-07-19", "close": 0.1801345, "volume": 6367.0}, {"date": "2011-07-21", "close": 0.1801345, "volume": 62648.0}, {"date": "2011-07-25", "close": 0.175266, "volume": 41697.0}, {"date": "2011-07-27", "close": 0.136318, "volume": 1818.0}, {"date": "2011-07-28", "close": 0.155792, "volume": 1948.0}, {"date": "2011-07-29", "close": 0.175266, "volume": 57418.0}, {"date": "2011-08-01", "close": 0.1606605, "volume": 14378.0}, {"date": "2011-08-02", "close": 0.175266, "volume": 3595.0}, {"date": "2011-08-03", "close": 0.165529, "volume": 43956.0}, {"date": "2011-08-05", "close": 0.1314495, "volume": 9599.0}, {"date": "2011-08-08", "close": 0.136318, "volume": 108041.0}, {"date": "2011-08-09", "close": 0.136318, "volume": 113477.0}, {"date": "2011-08-10", "close": 0.1411865, "volume": 82964.0}, {"date": "2011-08-15", "close": 0.1314495, "volume": 6006.0}, {"date": "2011-08-18", "close": 0.1606605, "volume": 12324.0}, {"date": "2011-08-22", "close": 0.1606605, "volume": 10270.0}, {"date": "2011-08-25", "close": 0.1606605, "volume": 4108.0}, {"date": "2011-08-30", "close": 0.146055, "volume": 10270.0}, {"date": "2011-09-02", "close": 0.146055, "volume": 15613.0}, {"date": "2011-09-05", "close": 0.1314495, "volume": 23108.0}, {"date": "2011-09-06", "close": 0.1314495, "volume": 79593.0}, {"date": "2011-09-07", "close": 0.1314495, "volume": 25675.0}, {"date": "2011-09-08", "close": 0.126581, "volume": 15405.0}, {"date": "2011-09-09", "close": 0.116844, "volume": 102701.0}, {"date": "2011-09-12", "close": 0.116844, "volume": 25675.0}, {"date": "2011-09-13", "close": 0.107107, "volume": 76045.0}, {"date": "2011-09-14", "close": 0.107107, "volume": 43294.0}, {"date": "2011-09-15", "close": 0.107107, "volume": 15405.0}, {"date": "2011-09-19", "close": 0.116844, "volume": 17459.0}, {"date": "2011-09-20", "close": 0.116844, "volume": 11297.0}, {"date": "2011-09-21", "close": 0.116844, "volume": 26702.0}, {"date": "2011-09-22", "close": 0.116844, "volume": 9048.0}, {"date": "2011-09-23", "close": 0.116844, "volume": 3081.0}, {"date": "2011-09-26", "close": 0.116844, "volume": 7384.0}, {"date": "2011-09-29", "close": 0.107107, "volume": 20540.0}, {"date": "2011-10-04", "close": 0.116844, "volume": 48783.0}, {"date": "2011-10-07", "close": 0.126581, "volume": 20540.0}, {"date": "2011-10-14", "close": 0.116844, "volume": 55467.0}, {"date": "2011-10-20", "close": 0.116844, "volume": 48261.0}, {"date": "2011-10-21", "close": 0.116844, "volume": 78053.0}, {"date": "2011-10-25", "close": 0.116844, "volume": 7189.0}, {"date": "2011-10-26", "close": 0.1119755, "volume": 51453.0}, {"date": "2011-10-27", "close": 0.1119755, "volume": 9346.0}, {"date": "2011-10-28", "close": 0.126581, "volume": 74226.0}, {"date": "2011-11-01", "close": 0.126581, "volume": 16382.0}, {"date": "2011-11-03", "close": 0.116844, "volume": 9726.0}, {"date": "2011-11-11", "close": 0.126581, "volume": 20540.0}, {"date": "2011-11-14", "close": 0.146055, "volume": 113515.0}, {"date": "2011-11-15", "close": 0.126581, "volume": 20771.0}, {"date": "2011-11-16", "close": 0.126581, "volume": 79465.0}, {"date": "2011-11-17", "close": 0.126581, "volume": 84287.0}, {"date": "2011-11-18", "close": 0.126581, "volume": 66756.0}, {"date": "2011-11-22", "close": 0.146055, "volume": 12664.0}, {"date": "2011-11-23", "close": 0.126581, "volume": 51351.0}, {"date": "2011-11-24", "close": 0.126581, "volume": 10270.0}, {"date": "2011-11-25", "close": 0.126581, "volume": 15405.0}, {"date": "2011-11-29", "close": 0.126581, "volume": 3384.0}, {"date": "2011-11-30", "close": 0.1314495, "volume": 2054.0}, {"date": "2011-12-02", "close": 0.146055, "volume": 5135.0}, {"date": "2011-12-05", "close": 0.1314495, "volume": 86377.0}, {"date": "2011-12-07", "close": 0.136318, "volume": 4108.0}, {"date": "2011-12-08", "close": 0.126581, "volume": 20540.0}, {"date": "2011-12-09", "close": 0.1217125, "volume": 82161.0}, {"date": "2011-12-12", "close": 0.1217125, "volume": 36972.0}, {"date": "2011-12-13", "close": 0.1217125, "volume": 65729.0}, {"date": "2011-12-16", "close": 0.136318, "volume": 107317.0}, {"date": "2011-12-19", "close": 0.136318, "volume": 30297.0}, {"date": "2011-12-21", "close": 0.1411865, "volume": 16432.0}, {"date": "2011-12-29", "close": 0.1411865, "volume": 514.0}, {"date": "2011-12-30", "close": 0.126581, "volume": 7189.0}, {"date": "2012-01-16", "close": 0.146055, "volume": 13351.0}, {"date": "2012-01-17", "close": 0.146055, "volume": 39026.0}, {"date": "2012-01-20", "close": 0.146055, "volume": 33891.0}, {"date": "2012-01-24", "close": 0.1314495, "volume": 12324.0}, {"date": "2012-01-25", "close": 0.146055, "volume": 20540.0}, {"date": "2012-01-27", "close": 0.136318, "volume": 6470.0}, {"date": "2012-01-30", "close": 0.136318, "volume": 8054.0}, {"date": "2012-02-02", "close": 0.146055, "volume": 63837.0}, {"date": "2012-02-03", "close": 0.175266, "volume": 59567.0}, {"date": "2012-02-06", "close": 0.185003, "volume": 7314.0}, {"date": "2012-02-07", "close": 0.185003, "volume": 5922.0}, {"date": "2012-02-08", "close": 0.185003, "volume": 48639.0}, {"date": "2012-02-10", "close": 0.175266, "volume": 11503.0}, {"date": "2012-02-14", "close": 0.185003, "volume": 5135.0}, {"date": "2012-02-15", "close": 0.185003, "volume": 87296.0}, {"date": "2012-02-20", "close": 0.185003, "volume": 5135.0}, {"date": "2012-02-21", "close": 0.185003, "volume": 23005.0}, {"date": "2012-02-22", "close": 0.185003, "volume": 49055.0}, {"date": "2012-02-23", "close": 0.1801345, "volume": 30919.0}, {"date": "2012-02-24", "close": 0.1801345, "volume": 78709.0}, {"date": "2012-02-27", "close": 0.185003, "volume": 18248.0}, {"date": "2012-02-28", "close": 0.185003, "volume": 45941.0}, {"date": "2012-02-29", "close": 0.185003, "volume": 3851.0}, {"date": "2012-03-01", "close": 0.1898715, "volume": 27896.0}, {"date": "2012-03-05", "close": 0.19474, "volume": 48783.0}, {"date": "2012-03-06", "close": 0.19474, "volume": 135029.0}, {"date": "2012-03-07", "close": 0.19474, "volume": 25675.0}, {"date": "2012-03-09", "close": 0.204477, "volume": 65729.0}, {"date": "2012-03-13", "close": 0.185003, "volume": 30810.0}, {"date": "2012-03-14", "close": 0.185003, "volume": 112971.0}, {"date": "2012-03-16", "close": 0.185003, "volume": 51351.0}, {"date": "2012-03-19", "close": 0.1996085, "volume": 143781.0}, {"date": "2012-03-20", "close": 0.19474, "volume": 30810.0}, {"date": "2012-03-21", "close": 0.204477, "volume": 12324.0}, {"date": "2012-03-22", "close": 0.204477, "volume": 46215.0}, {"date": "2012-03-23", "close": 0.185003, "volume": 102701.0}, {"date": "2012-03-27", "close": 0.185003, "volume": 2773.0}, {"date": "2012-03-28", "close": 0.19474, "volume": 25675.0}, {"date": "2012-03-29", "close": 0.185003, "volume": 16432.0}, {"date": "2012-04-02", "close": 0.185003, "volume": 7749.0}, {"date": "2012-04-03", "close": 0.185003, "volume": 4622.0}, {"date": "2012-04-05", "close": 0.19474, "volume": 72918.0}, {"date": "2012-04-10", "close": 0.175266, "volume": 171100.0}, {"date": "2012-04-13", "close": 0.185003, "volume": 128376.0}, {"date": "2012-04-16", "close": 0.185003, "volume": 1027.0}, {"date": "2012-04-18", "close": 0.185003, "volume": 2948.0}, {"date": "2012-04-19", "close": 0.185003, "volume": 35463.0}, {"date": "2012-04-20", "close": 0.1801345, "volume": 25675.0}, {"date": "2012-04-23", "close": 0.185003, "volume": 41080.0}, {"date": "2012-04-24", "close": 0.19474, "volume": 35945.0}, {"date": "2012-04-26", "close": 0.19474, "volume": 1.0}, {"date": "2012-04-27", "close": 0.1898715, "volume": 2783.0}, {"date": "2012-04-30", "close": 0.185003, "volume": 8257.0}, {"date": "2012-05-01", "close": 0.185003, "volume": 52028.0}, {"date": "2012-05-02", "close": 0.185003, "volume": 5427.0}, {"date": "2012-05-04", "close": 0.185003, "volume": 31491.0}, {"date": "2012-05-07", "close": 0.175266, "volume": 8216.0}, {"date": "2012-05-08", "close": 0.165529, "volume": 48783.0}, {"date": "2012-05-09", "close": 0.175266, "volume": 56486.0}, {"date": "2012-05-14", "close": 0.185003, "volume": 16151.0}, {"date": "2012-05-15", "close": 0.175266, "volume": 74972.0}, {"date": "2012-05-16", "close": 0.165529, "volume": 5135.0}, {"date": "2012-05-22", "close": 0.185003, "volume": 4028.0}, {"date": "2012-05-23", "close": 0.185003, "volume": 5340.0}, {"date": "2012-05-25", "close": 0.165529, "volume": 3964.0}, {"date": "2012-05-28", "close": 0.165529, "volume": 30297.0}, {"date": "2012-05-30", "close": 0.165529, "volume": 1541.0}, {"date": "2012-06-04", "close": 0.165529, "volume": 8216.0}, {"date": "2012-06-05", "close": 0.165529, "volume": 30810.0}, {"date": "2012-06-08", "close": 0.1509235, "volume": 23662.0}, {"date": "2012-06-12", "close": 0.146055, "volume": 16124.0}, {"date": "2012-06-20", "close": 0.146055, "volume": 16032.0}, {"date": "2012-06-21", "close": 0.165529, "volume": 56999.0}, {"date": "2012-06-22", "close": 0.1509235, "volume": 246.0}, {"date": "2012-06-26", "close": 0.146055, "volume": 13351.0}, {"date": "2012-06-27", "close": 0.126581, "volume": 9757.0}, {"date": "2012-06-28", "close": 0.126581, "volume": 54432.0}, {"date": "2012-06-29", "close": 0.1119755, "volume": 23825.0}, {"date": "2012-07-03", "close": 0.126581, "volume": 55710.0}, {"date": "2012-07-09", "close": 0.1411865, "volume": 8319.0}, {"date": "2012-07-16", "close": 0.155792, "volume": 35945.0}, {"date": "2012-07-18", "close": 0.19474, "volume": 28299.0}, {"date": "2012-07-19", "close": 0.1898715, "volume": 177634.0}, {"date": "2012-07-20", "close": 0.1898715, "volume": 616.0}, {"date": "2012-07-23", "close": 0.2093455, "volume": 35288.0}, {"date": "2012-07-24", "close": 0.19474, "volume": 56126.0}, {"date": "2012-07-25", "close": 0.19474, "volume": 8216.0}, {"date": "2012-07-26", "close": 0.19474, "volume": 52891.0}, {"date": "2012-07-27", "close": 0.19474, "volume": 167534.0}, {"date": "2012-07-30", "close": 0.1996085, "volume": 10270.0}, {"date": "2012-07-31", "close": 0.1996085, "volume": 28888.0}, {"date": "2012-08-13", "close": 0.19474, "volume": 50835.0}, {"date": "2012-08-14", "close": 0.185003, "volume": 46729.0}, {"date": "2012-08-16", "close": 0.185003, "volume": 3595.0}, {"date": "2012-08-17", "close": 0.165529, "volume": 5705.0}, {"date": "2012-08-23", "close": 0.175266, "volume": 2054.0}, {"date": "2012-08-28", "close": 0.185003, "volume": 150457.0}, {"date": "2012-08-30", "close": 0.185003, "volume": 4622.0}, {"date": "2012-09-03", "close": 0.1898715, "volume": 34918.0}, {"date": "2012-09-04", "close": 0.1898715, "volume": 5135.0}, {"date": "2012-09-06", "close": 0.19474, "volume": 48910.0}, {"date": "2012-09-07", "close": 0.204477, "volume": 28428.0}, {"date": "2012-09-10", "close": 0.214214, "volume": 39006.0}, {"date": "2012-09-11", "close": 0.2093455, "volume": 39413.0}, {"date": "2012-09-20", "close": 0.1801345, "volume": 43758.0}, {"date": "2012-09-21", "close": 0.19474, "volume": 12728.0}, {"date": "2012-09-25", "close": 0.1801345, "volume": 51351.0}, {"date": "2012-09-26", "close": 0.175266, "volume": 75999.0}, {"date": "2012-09-27", "close": 0.165529, "volume": 5135.0}, {"date": "2012-10-01", "close": 0.1801345, "volume": 10270.0}, {"date": "2012-10-04", "close": 0.185003, "volume": 19102.0}, {"date": "2012-10-05", "close": 0.185003, "volume": 3081.0}, {"date": "2012-10-08", "close": 0.1898715, "volume": 7394.0}, {"date": "2012-10-09", "close": 0.1898715, "volume": 4930.0}, {"date": "2012-10-11", "close": 0.185003, "volume": 12212.0}, {"date": "2012-10-12", "close": 0.165529, "volume": 27216.0}, {"date": "2012-10-17", "close": 0.165529, "volume": 102701.0}, {"date": "2012-10-18", "close": 0.175266, "volume": 30810.0}, {"date": "2012-10-19", "close": 0.185003, "volume": 144232.0}, {"date": "2012-10-23", "close": 0.185003, "volume": 80730.0}, {"date": "2012-10-24", "close": 0.1898715, "volume": 10270.0}, {"date": "2012-10-25", "close": 0.1898715, "volume": 32806.0}, {"date": "2012-10-26", "close": 0.19474, "volume": 19513.0}, {"date": "2012-10-29", "close": 0.19474, "volume": 157133.0}, {"date": "2012-10-30", "close": 0.1996085, "volume": 20540.0}, {"date": "2012-10-31", "close": 0.185003, "volume": 61621.0}, {"date": "2012-11-02", "close": 0.1996085, "volume": 71891.0}, {"date": "2012-11-05", "close": 0.1898715, "volume": 13351.0}, {"date": "2012-11-06", "close": 0.19474, "volume": 20540.0}, {"date": "2012-11-07", "close": 0.19474, "volume": 103.0}, {"date": "2012-11-08", "close": 0.204477, "volume": 27644.0}, {"date": "2012-11-09", "close": 0.204477, "volume": 62648.0}, {"date": "2012-11-12", "close": 0.2093455, "volume": 56486.0}, {"date": "2012-11-13", "close": 0.19474, "volume": 79182.0}, {"date": "2012-11-15", "close": 0.19474, "volume": 7703.0}, {"date": "2012-11-16", "close": 0.19474, "volume": 10270.0}, {"date": "2012-11-19", "close": 0.19474, "volume": 3030.0}, {"date": "2012-11-21", "close": 0.2093455, "volume": 43699.0}, {"date": "2012-11-22", "close": 0.204477, "volume": 10270.0}, {"date": "2012-11-23", "close": 0.204477, "volume": 4108.0}, {"date": "2012-11-26", "close": 0.1996085, "volume": 6616.0}, {"date": "2012-11-27", "close": 0.19474, "volume": 410804.0}, {"date": "2012-11-29", "close": 0.1898715, "volume": 4108.0}, {"date": "2012-11-30", "close": 0.1898715, "volume": 9243.0}, {"date": "2012-12-03", "close": 0.1898715, "volume": 1541.0}, {"date": "2012-12-04", "close": 0.1898715, "volume": 1715.0}, {"date": "2012-12-10", "close": 0.19474, "volume": 67651.0}, {"date": "2012-12-11", "close": 0.1898715, "volume": 50529.0}, {"date": "2012-12-12", "close": 0.1898715, "volume": 56735.0}, {"date": "2012-12-18", "close": 0.1898715, "volume": 34146.0}, {"date": "2012-12-19", "close": 0.1898715, "volume": 92.0}, {"date": "2012-12-20", "close": 0.1898715, "volume": 21300.0}, {"date": "2012-12-24", "close": 0.185003, "volume": 16557.0}, {"date": "2012-12-27", "close": 0.185003, "volume": 60766.0}, {"date": "2013-01-10", "close": 0.204477, "volume": 73945.0}, {"date": "2013-01-11", "close": 0.204477, "volume": 42416.0}, {"date": "2013-01-14", "close": 0.204477, "volume": 16432.0}, {"date": "2013-01-15", "close": 0.204477, "volume": 66756.0}, {"date": "2013-01-16", "close": 0.223951, "volume": 63382.0}, {"date": "2013-01-17", "close": 0.223951, "volume": 20540.0}, {"date": "2013-01-21", "close": 0.233688, "volume": 15857.0}, {"date": "2013-01-22", "close": 0.2288195, "volume": 34713.0}, {"date": "2013-01-23", "close": 0.2288195, "volume": 5135.0}, {"date": "2013-01-24", "close": 0.2288195, "volume": 69986.0}, {"date": "2013-01-29", "close": 0.2288195, "volume": 14840.0}, {"date": "2013-01-31", "close": 0.165529, "volume": 207831.0}, {"date": "2013-02-01", "close": 0.19474, "volume": 17443.0}, {"date": "2013-02-04", "close": 0.19474, "volume": 51351.0}, {"date": "2013-02-05", "close": 0.19474, "volume": 10270.0}, {"date": "2013-02-06", "close": 0.1996085, "volume": 11586.0}, {"date": "2013-02-07", "close": 0.1996085, "volume": 8216.0}, {"date": "2013-02-08", "close": 0.204477, "volume": 35554.0}, {"date": "2013-02-12", "close": 0.1898715, "volume": 31837.0}, {"date": "2013-02-14", "close": 0.214214, "volume": 47242.0}, {"date": "2013-02-15", "close": 0.214214, "volume": 8216.0}, {"date": "2013-02-18", "close": 0.214214, "volume": 128376.0}, {"date": "2013-02-19", "close": 0.1996085, "volume": 31837.0}, {"date": "2013-02-20", "close": 0.214214, "volume": 10270.0}, {"date": "2013-02-21", "close": 0.214214, "volume": 36972.0}, {"date": "2013-02-22", "close": 0.214214, "volume": 7189.0}, {"date": "2013-02-25", "close": 0.204477, "volume": 514.0}, {"date": "2013-02-26", "close": 0.214214, "volume": 12436.0}, {"date": "2013-02-27", "close": 0.204477, "volume": 36514.0}, {"date": "2013-03-04", "close": 0.214214, "volume": 30810.0}, {"date": "2013-03-05", "close": 0.223951, "volume": 21567.0}, {"date": "2013-03-06", "close": 0.214214, "volume": 5135.0}, {"date": "2013-03-07", "close": 0.204477, "volume": 116241.0}, {"date": "2013-03-08", "close": 0.214214, "volume": 241158.0}, {"date": "2013-03-11", "close": 0.214214, "volume": 85242.0}, {"date": "2013-03-12", "close": 0.214214, "volume": 940683.0}, {"date": "2013-03-13", "close": 0.214214, "volume": 22183.0}, {"date": "2013-03-14", "close": 0.19474, "volume": 17973.0}, {"date": "2013-03-15", "close": 0.185003, "volume": 25675.0}, {"date": "2013-03-18", "close": 0.185003, "volume": 57940.0}, {"date": "2013-03-19", "close": 0.185003, "volume": 12324.0}, {"date": "2013-03-21", "close": 0.185003, "volume": 38101.0}, {"date": "2013-03-25", "close": 0.185003, "volume": 56721.0}, {"date": "2013-03-27", "close": 0.1898715, "volume": 6932.0}, {"date": "2013-03-28", "close": 0.185003, "volume": 2914.0}, {"date": "2013-04-02", "close": 0.185003, "volume": 26870.0}, {"date": "2013-04-04", "close": 0.1898715, "volume": 1541.0}, {"date": "2013-04-09", "close": 0.185003, "volume": 35519.0}, {"date": "2013-04-11", "close": 0.185003, "volume": 29167.0}, {"date": "2013-04-12", "close": 0.1703975, "volume": 419286.0}, {"date": "2013-04-15", "close": 0.1898715, "volume": 5135.0}, {"date": "2013-04-16", "close": 0.1703975, "volume": 102701.0}, {"date": "2013-04-22", "close": 0.185003, "volume": 3081.0}, {"date": "2013-04-23", "close": 0.1801345, "volume": 46934.0}, {"date": "2013-04-29", "close": 0.185003, "volume": 15405.0}, {"date": "2013-04-30", "close": 0.1703975, "volume": 2568.0}, {"date": "2013-05-02", "close": 0.1703975, "volume": 733.0}, {"date": "2013-05-08", "close": 0.185003, "volume": 6507.0}, {"date": "2013-05-09", "close": 0.1703975, "volume": 18835.0}, {"date": "2013-05-13", "close": 0.175266, "volume": 133511.0}, {"date": "2013-05-14", "close": 0.175266, "volume": 56486.0}, {"date": "2013-05-15", "close": 0.175266, "volume": 4475.0}, {"date": "2013-05-20", "close": 0.175266, "volume": 1712.0}, {"date": "2013-05-21", "close": 0.1801345, "volume": 4930.0}, {"date": "2013-05-22", "close": 0.185003, "volume": 97919.0}, {"date": "2013-05-23", "close": 0.19474, "volume": 65164.0}, {"date": "2013-05-27", "close": 0.204477, "volume": 9928.0}, {"date": "2013-05-29", "close": 0.19474, "volume": 367.0}, {"date": "2013-05-31", "close": 0.19474, "volume": 5135.0}, {"date": "2013-06-03", "close": 0.1801345, "volume": 11953.0}, {"date": "2013-06-05", "close": 0.185003, "volume": 34682.0}, {"date": "2013-06-06", "close": 0.19474, "volume": 35945.0}, {"date": "2013-06-07", "close": 0.19474, "volume": 138646.0}, {"date": "2013-06-11", "close": 0.19474, "volume": 514.0}, {"date": "2013-06-13", "close": 0.19474, "volume": 14746.0}, {"date": "2013-06-14", "close": 0.19474, "volume": 26335.0}, {"date": "2013-06-17", "close": 0.19474, "volume": 277475.0}, {"date": "2013-06-18", "close": 0.2190825, "volume": 43091.0}, {"date": "2013-06-19", "close": 0.204477, "volume": 159700.0}, {"date": "2013-06-20", "close": 0.19474, "volume": 41080.0}, {"date": "2013-06-21", "close": 0.19474, "volume": 107836.0}, {"date": "2013-06-25", "close": 0.19474, "volume": 115025.0}, {"date": "2013-06-27", "close": 0.19474, "volume": 5957.0}, {"date": "2013-07-01", "close": 0.19474, "volume": 51351.0}, {"date": "2013-07-02", "close": 0.19474, "volume": 41080.0}, {"date": "2013-07-04", "close": 0.185003, "volume": 5135.0}, {"date": "2013-07-05", "close": 0.19474, "volume": 51351.0}, {"date": "2013-07-08", "close": 0.2093455, "volume": 95778.0}, {"date": "2013-07-10", "close": 0.214214, "volume": 486976.0}, {"date": "2013-07-11", "close": 0.243425, "volume": 119267.0}, {"date": "2013-07-12", "close": 0.243425, "volume": 20540.0}, {"date": "2013-07-15", "close": 0.2288195, "volume": 15405.0}, {"date": "2013-07-16", "close": 0.243425, "volume": 441353.0}, {"date": "2013-07-17", "close": 0.253162, "volume": 381600.0}, {"date": "2013-07-18", "close": 0.301847, "volume": 378933.0}, {"date": "2013-07-19", "close": 0.2969785, "volume": 508819.0}, {"date": "2013-07-22", "close": 0.29211, "volume": 26150.0}, {"date": "2013-07-23", "close": 0.29211, "volume": 47163.0}, {"date": "2013-07-24", "close": 0.272636, "volume": 32864.0}, {"date": "2013-07-26", "close": 0.2677675, "volume": 25675.0}, {"date": "2013-07-29", "close": 0.253162, "volume": 212188.0}, {"date": "2013-07-30", "close": 0.243425, "volume": 414979.0}, {"date": "2013-07-31", "close": 0.243425, "volume": 102701.0}, {"date": "2013-08-01", "close": 0.243425, "volume": 3081.0}, {"date": "2013-08-02", "close": 0.243425, "volume": 113022.0}, {"date": "2013-08-05", "close": 0.243425, "volume": 23621.0}, {"date": "2013-08-12", "close": 0.2482935, "volume": 16432.0}, {"date": "2013-08-13", "close": 0.2580305, "volume": 7703.0}, {"date": "2013-08-14", "close": 0.253162, "volume": 210537.0}, {"date": "2013-08-15", "close": 0.272636, "volume": 151268.0}, {"date": "2013-08-16", "close": 0.262899, "volume": 44161.0}, {"date": "2013-08-19", "close": 0.262899, "volume": 130625.0}, {"date": "2013-08-20", "close": 0.29211, "volume": 191876.0}, {"date": "2013-08-21", "close": 0.29211, "volume": 144263.0}, {"date": "2013-08-22", "close": 0.29211, "volume": 295422.0}, {"date": "2013-08-23", "close": 0.3067155, "volume": 122753.0}, {"date": "2013-08-26", "close": 0.3067155, "volume": 218430.0}, {"date": "2013-08-27", "close": 0.3261895, "volume": 211195.0}, {"date": "2013-08-28", "close": 0.321321, "volume": 34447.0}, {"date": "2013-08-29", "close": 0.2969785, "volume": 70402.0}, {"date": "2013-08-30", "close": 0.29211, "volume": 146670.0}, {"date": "2013-09-02", "close": 0.272636, "volume": 32864.0}, {"date": "2013-09-03", "close": 0.272636, "volume": 2978.0}, {"date": "2013-09-04", "close": 0.282373, "volume": 25675.0}, {"date": "2013-09-05", "close": 0.29211, "volume": 175516.0}, {"date": "2013-09-06", "close": 0.29211, "volume": 16432.0}, {"date": "2013-09-09", "close": 0.29211, "volume": 166668.0}, {"date": "2013-09-10", "close": 0.301847, "volume": 34688.0}, {"date": "2013-09-11", "close": 0.282373, "volume": 56486.0}, {"date": "2013-09-12", "close": 0.282373, "volume": 25801.0}, {"date": "2013-09-13", "close": 0.29211, "volume": 139776.0}, {"date": "2013-09-19", "close": 0.282373, "volume": 154052.0}, {"date": "2013-09-23", "close": 0.262899, "volume": 205402.0}, {"date": "2013-09-25", "close": 0.29211, "volume": 157618.0}, {"date": "2013-09-26", "close": 0.301847, "volume": 74972.0}, {"date": "2013-09-27", "close": 0.301847, "volume": 38205.0}, {"date": "2013-10-03", "close": 0.29211, "volume": 6374.0}, {"date": "2013-10-04", "close": 0.29211, "volume": 201637.0}, {"date": "2013-10-07", "close": 0.282373, "volume": 2619.0}, {"date": "2013-10-08", "close": 0.2969785, "volume": 197678.0}, {"date": "2013-10-09", "close": 0.29211, "volume": 434960.0}, {"date": "2013-10-10", "close": 0.2969785, "volume": 218188.0}, {"date": "2013-10-11", "close": 0.2969785, "volume": 33672.0}, {"date": "2013-10-14", "close": 0.2969785, "volume": 53559.0}, {"date": "2013-10-16", "close": 0.2969785, "volume": 30810.0}, {"date": "2013-10-17", "close": 0.2969785, "volume": 22081.0}, {"date": "2013-10-18", "close": 0.29211, "volume": 114368.0}, {"date": "2013-10-21", "close": 0.29211, "volume": 124412.0}, {"date": "2013-10-22", "close": 0.272636, "volume": 206686.0}, {"date": "2013-10-23", "close": 0.282373, "volume": 162124.0}, {"date": "2013-10-24", "close": 0.282373, "volume": 57931.0}, {"date": "2013-10-25", "close": 0.2775045, "volume": 61706.0}, {"date": "2013-10-28", "close": 0.272636, "volume": 51351.0}, {"date": "2013-10-29", "close": 0.272636, "volume": 16565.0}, {"date": "2013-10-30", "close": 0.282373, "volume": 18834.0}, {"date": "2013-11-01", "close": 0.272636, "volume": 130224.0}, {"date": "2013-11-04", "close": 0.282373, "volume": 187373.0}, {"date": "2013-11-05", "close": 0.2677675, "volume": 224405.0}, {"date": "2013-11-06", "close": 0.282373, "volume": 9500.0}, {"date": "2013-11-07", "close": 0.29211, "volume": 167403.0}, {"date": "2013-11-08", "close": 0.29211, "volume": 36972.0}, {"date": "2013-11-11", "close": 0.272636, "volume": 34182.0}, {"date": "2013-11-12", "close": 0.321321, "volume": 313231.0}, {"date": "2013-11-13", "close": 0.3164525, "volume": 12879.0}, {"date": "2013-11-14", "close": 0.3067155, "volume": 99492.0}, {"date": "2013-11-15", "close": 0.3164525, "volume": 372465.0}, {"date": "2013-11-18", "close": 0.340795, "volume": 33558.0}, {"date": "2013-11-19", "close": 0.340795, "volume": 182381.0}, {"date": "2013-11-21", "close": 0.340795, "volume": 27216.0}, {"date": "2013-11-22", "close": 0.331058, "volume": 184862.0}, {"date": "2013-11-25", "close": 0.321321, "volume": 16432.0}, {"date": "2013-11-26", "close": 0.321321, "volume": 1746.0}, {"date": "2013-11-27", "close": 0.3164525, "volume": 12324.0}, {"date": "2013-11-28", "close": 0.3164525, "volume": 195674.0}, {"date": "2013-11-29", "close": 0.331058, "volume": 119349.0}, {"date": "2013-12-02", "close": 0.331058, "volume": 90749.0}, {"date": "2013-12-03", "close": 0.331058, "volume": 47551.0}, {"date": "2013-12-04", "close": 0.331058, "volume": 164322.0}, {"date": "2013-12-05", "close": 0.331058, "volume": 6984.0}, {"date": "2013-12-06", "close": 0.340795, "volume": 9243.0}, {"date": "2013-12-09", "close": 0.340795, "volume": 60516.0}, {"date": "2013-12-10", "close": 0.340795, "volume": 66017.0}, {"date": "2013-12-11", "close": 0.331058, "volume": 36383.0}, {"date": "2013-12-12", "close": 0.3067155, "volume": 63429.0}, {"date": "2013-12-17", "close": 0.311584, "volume": 51351.0}, {"date": "2013-12-20", "close": 0.311584, "volume": 35945.0}, {"date": "2013-12-23", "close": 0.3261895, "volume": 53325.0}, {"date": "2013-12-24", "close": 0.3261895, "volume": 2126.0}, {"date": "2013-12-30", "close": 0.3456635, "volume": 24648.0}, {"date": "2013-12-31", "close": 0.350532, "volume": 5805.0}, {"date": "2014-01-06", "close": 0.340795, "volume": 26291.0}, {"date": "2014-01-07", "close": 0.350532, "volume": 130172.0}, {"date": "2014-01-08", "close": 0.360269, "volume": 66756.0}, {"date": "2014-01-09", "close": 0.3651375, "volume": 82830.0}, {"date": "2014-01-10", "close": 0.38948, "volume": 71124.0}, {"date": "2014-01-13", "close": 0.447902, "volume": 260065.0}, {"date": "2014-01-14", "close": 0.438165, "volume": 84723.0}, {"date": "2014-01-15", "close": 0.399217, "volume": 77263.0}, {"date": "2014-01-16", "close": 0.38948, "volume": 46729.0}, {"date": "2014-01-17", "close": 0.447902, "volume": 61367.0}, {"date": "2014-01-20", "close": 0.447902, "volume": 57795.0}, {"date": "2014-01-21", "close": 0.438165, "volume": 47505.0}, {"date": "2014-01-22", "close": 0.4332965, "volume": 135239.0}, {"date": "2014-01-23", "close": 0.4332965, "volume": 2311.0}, {"date": "2014-01-24", "close": 0.4332965, "volume": 4389.0}, {"date": "2014-01-28", "close": 0.4235595, "volume": 201488.0}, {"date": "2014-01-29", "close": 0.4332965, "volume": 44756.0}, {"date": "2014-01-30", "close": 0.428428, "volume": 83814.0}, {"date": "2014-01-31", "close": 0.4138225, "volume": 68672.0}, {"date": "2014-02-03", "close": 0.428428, "volume": 38137.0}, {"date": "2014-02-04", "close": 0.4235595, "volume": 92893.0}, {"date": "2014-02-05", "close": 0.408954, "volume": 7703.0}, {"date": "2014-02-07", "close": 0.38948, "volume": 5238.0}, {"date": "2014-02-10", "close": 0.3943485, "volume": 15981.0}, {"date": "2014-02-11", "close": 0.399217, "volume": 3800.0}, {"date": "2014-02-12", "close": 0.4138225, "volume": 82161.0}, {"date": "2014-02-13", "close": 0.418691, "volume": 86577.0}, {"date": "2014-02-14", "close": 0.399217, "volume": 45337.0}, {"date": "2014-02-17", "close": 0.379743, "volume": 177706.0}, {"date": "2014-02-18", "close": 0.38948, "volume": 39797.0}, {"date": "2014-02-19", "close": 0.370006, "volume": 131214.0}, {"date": "2014-02-20", "close": 0.379743, "volume": 37216.0}, {"date": "2014-02-21", "close": 0.379743, "volume": 41080.0}, {"date": "2014-02-24", "close": 0.379743, "volume": 233904.0}, {"date": "2014-02-25", "close": 0.379743, "volume": 125198.0}, {"date": "2014-02-26", "close": 0.38948, "volume": 64188.0}, {"date": "2014-02-27", "close": 0.38948, "volume": 28241.0}, {"date": "2014-02-28", "close": 0.38948, "volume": 11229.0}, {"date": "2014-03-03", "close": 0.370006, "volume": 6548.0}, {"date": "2014-03-04", "close": 0.350532, "volume": 53405.0}, {"date": "2014-03-05", "close": 0.360269, "volume": 23621.0}, {"date": "2014-03-06", "close": 0.3456635, "volume": 2994632.0}, {"date": "2014-03-07", "close": 0.3456635, "volume": 44983.0}, {"date": "2014-03-10", "close": 0.350532, "volume": 26435.0}, {"date": "2014-03-11", "close": 0.350532, "volume": 86154.0}, {"date": "2014-03-12", "close": 0.340795, "volume": 42210.0}, {"date": "2014-03-13", "close": 0.331058, "volume": 355535.0}, {"date": "2014-03-14", "close": 0.3359265, "volume": 54795.0}, {"date": "2014-03-17", "close": 0.3359265, "volume": 51351.0}, {"date": "2014-03-18", "close": 0.350532, "volume": 29783.0}, {"date": "2014-03-19", "close": 0.360269, "volume": 125090.0}, {"date": "2014-03-20", "close": 0.3359265, "volume": 65729.0}, {"date": "2014-03-24", "close": 0.340795, "volume": 8321.0}, {"date": "2014-03-25", "close": 0.340795, "volume": 21310.0}, {"date": "2014-03-26", "close": 0.3359265, "volume": 164322.0}, {"date": "2014-03-27", "close": 0.3359265, "volume": 106694.0}, {"date": "2014-03-28", "close": 0.3261895, "volume": 48888.0}, {"date": "2014-03-31", "close": 0.3261895, "volume": 27140.0}, {"date": "2014-04-01", "close": 0.3261895, "volume": 15405.0}, {"date": "2014-04-02", "close": 0.321321, "volume": 49296.0}, {"date": "2014-04-03", "close": 0.321321, "volume": 97825.0}, {"date": "2014-04-07", "close": 0.331058, "volume": 25162.0}, {"date": "2014-04-08", "close": 0.331058, "volume": 21567.0}, {"date": "2014-04-09", "close": 0.340795, "volume": 34918.0}, {"date": "2014-04-10", "close": 0.321321, "volume": 13904.0}, {"date": "2014-04-11", "close": 0.321321, "volume": 565.0}, {"date": "2014-04-14", "close": 0.3261895, "volume": 25156.0}, {"date": "2014-04-15", "close": 0.3261895, "volume": 15241.0}, {"date": "2014-04-16", "close": 0.3261895, "volume": 51.0}, {"date": "2014-04-22", "close": 0.3261895, "volume": 32573.0}, {"date": "2014-04-23", "close": 0.3261895, "volume": 23656.0}, {"date": "2014-04-28", "close": 0.3261895, "volume": 1535.0}, {"date": "2014-04-29", "close": 0.311584, "volume": 90784.0}, {"date": "2014-05-01", "close": 0.311584, "volume": 9243.0}, {"date": "2014-05-02", "close": 0.311584, "volume": 107136.0}, {"date": "2014-05-05", "close": 0.29211, "volume": 395843.0}, {"date": "2014-05-07", "close": 0.29211, "volume": 4108.0}, {"date": "2014-05-09", "close": 0.3164525, "volume": 73431.0}, {"date": "2014-05-13", "close": 0.3261895, "volume": 33781.0}, {"date": "2014-05-14", "close": 0.311584, "volume": 15919.0}, {"date": "2014-05-15", "close": 0.311584, "volume": 86782.0}, {"date": "2014-05-19", "close": 0.29211, "volume": 20540.0}, {"date": "2014-05-21", "close": 0.29211, "volume": 35945.0}, {"date": "2014-05-22", "close": 0.311584, "volume": 25675.0}, {"date": "2014-05-23", "close": 0.3067155, "volume": 44219.0}, {"date": "2014-05-26", "close": 0.3164525, "volume": 15405.0}, {"date": "2014-05-27", "close": 0.3067155, "volume": 65100.0}, {"date": "2014-05-28", "close": 0.301847, "volume": 46505.0}, {"date": "2014-05-29", "close": 0.3067155, "volume": 19224.0}, {"date": "2014-05-30", "close": 0.311584, "volume": 68877.0}, {"date": "2014-06-02", "close": 0.311584, "volume": 7086.0}, {"date": "2014-06-04", "close": 0.311584, "volume": 14378.0}, {"date": "2014-06-05", "close": 0.311584, "volume": 41080.0}, {"date": "2014-06-12", "close": 0.321321, "volume": 17151.0}, {"date": "2014-06-16", "close": 0.321321, "volume": 102701.0}, {"date": "2014-06-19", "close": 0.321321, "volume": 12324.0}, {"date": "2014-06-20", "close": 0.311584, "volume": 76923.0}, {"date": "2014-06-23", "close": 0.321321, "volume": 30810.0}, {"date": "2014-06-24", "close": 0.331058, "volume": 44161.0}, {"date": "2014-06-25", "close": 0.370006, "volume": 18475.0}, {"date": "2014-06-26", "close": 0.3456635, "volume": 28243.0}, {"date": "2014-06-27", "close": 0.3651375, "volume": 39026.0}, {"date": "2014-06-30", "close": 0.3651375, "volume": 45078.0}, {"date": "2014-07-01", "close": 0.38948, "volume": 79306.0}, {"date": "2014-07-02", "close": 0.360269, "volume": 9662.0}, {"date": "2014-07-04", "close": 0.370006, "volume": 30810.0}, {"date": "2014-07-07", "close": 0.3164525, "volume": 49296.0}, {"date": "2014-07-08", "close": 0.340795, "volume": 73329.0}, {"date": "2014-07-09", "close": 0.3261895, "volume": 67955.0}, {"date": "2014-07-14", "close": 0.3456635, "volume": 46472.0}, {"date": "2014-07-16", "close": 0.3554005, "volume": 33622.0}, {"date": "2014-07-17", "close": 0.3456635, "volume": 15405.0}, {"date": "2014-07-18", "close": 0.3554005, "volume": 39026.0}, {"date": "2014-07-21", "close": 0.3554005, "volume": 70619.0}, {"date": "2014-07-22", "close": 0.3554005, "volume": 25675.0}, {"date": "2014-07-23", "close": 0.350532, "volume": 7703.0}, {"date": "2014-07-24", "close": 0.3456635, "volume": 20540.0}, {"date": "2014-07-25", "close": 0.3456635, "volume": 20540.0}, {"date": "2014-07-28", "close": 0.360269, "volume": 17973.0}, {"date": "2014-07-29", "close": 0.379743, "volume": 46215.0}, {"date": "2014-07-30", "close": 0.3651375, "volume": 843.0}, {"date": "2014-07-31", "close": 0.350532, "volume": 30809.0}, {"date": "2014-08-01", "close": 0.3554005, "volume": 27729.0}, {"date": "2014-08-04", "close": 0.350532, "volume": 62134.0}, {"date": "2014-08-05", "close": 0.340795, "volume": 24952.0}, {"date": "2014-08-06", "close": 0.350532, "volume": 74614.0}, {"date": "2014-08-07", "close": 0.350532, "volume": 6162.0}, {"date": "2014-08-08", "close": 0.340795, "volume": 62439.0}, {"date": "2014-08-11", "close": 0.3261895, "volume": 36713.0}, {"date": "2014-08-12", "close": 0.340795, "volume": 48372.0}, {"date": "2014-08-13", "close": 0.3359265, "volume": 37999.0}, {"date": "2014-08-14", "close": 0.321321, "volume": 29222.0}, {"date": "2014-08-15", "close": 0.331058, "volume": 6162.0}, {"date": "2014-08-18", "close": 0.3359265, "volume": 87858.0}, {"date": "2014-08-20", "close": 0.350532, "volume": 51351.0}, {"date": "2014-08-21", "close": 0.3359265, "volume": 77026.0}, {"date": "2014-08-22", "close": 0.340795, "volume": 10784.0}, {"date": "2014-08-25", "close": 0.340795, "volume": 49296.0}, {"date": "2014-08-26", "close": 0.340795, "volume": 60396.0}, {"date": "2014-08-27", "close": 0.350532, "volume": 45216.0}, {"date": "2014-08-28", "close": 0.340795, "volume": 51351.0}, {"date": "2014-08-29", "close": 0.340795, "volume": 43954.0}, {"date": "2014-09-01", "close": 0.340795, "volume": 24249.0}, {"date": "2014-09-02", "close": 0.340795, "volume": 1427.0}, {"date": "2014-09-03", "close": 0.3359265, "volume": 21168.0}, {"date": "2014-09-04", "close": 0.3554005, "volume": 20027.0}, {"date": "2014-09-05", "close": 0.3554005, "volume": 55459.0}, {"date": "2014-09-08", "close": 0.3554005, "volume": 20540.0}, {"date": "2014-09-09", "close": 0.3359265, "volume": 44065.0}, {"date": "2014-09-10", "close": 0.350532, "volume": 47781.0}, {"date": "2014-09-11", "close": 0.340795, "volume": 720.0}, {"date": "2014-09-12", "close": 0.340795, "volume": 90377.0}, {"date": "2014-09-15", "close": 0.331058, "volume": 10270.0}, {"date": "2014-09-16", "close": 0.3164525, "volume": 90655.0}, {"date": "2014-09-18", "close": 0.331058, "volume": 39159.0}, {"date": "2014-09-19", "close": 0.3164525, "volume": 27627.0}, {"date": "2014-09-22", "close": 0.3067155, "volume": 44264.0}, {"date": "2014-09-25", "close": 0.3359265, "volume": 43102.0}, {"date": "2014-09-29", "close": 0.3261895, "volume": 46215.0}, {"date": "2014-09-30", "close": 0.321321, "volume": 1027.0}, {"date": "2014-10-06", "close": 0.331058, "volume": 80107.0}, {"date": "2014-10-07", "close": 0.321321, "volume": 15097.0}, {"date": "2014-10-08", "close": 0.3164525, "volume": 20879.0}, {"date": "2014-10-09", "close": 0.3164525, "volume": 3081.0}, {"date": "2014-10-10", "close": 0.3164525, "volume": 51351.0}, {"date": "2014-10-13", "close": 0.331058, "volume": 14378.0}, {"date": "2014-10-14", "close": 0.311584, "volume": 33378.0}, {"date": "2014-10-16", "close": 0.331058, "volume": 46215.0}, {"date": "2014-10-17", "close": 0.321321, "volume": 30810.0}, {"date": "2014-10-20", "close": 0.321321, "volume": 4622.0}, {"date": "2014-10-21", "close": 0.301847, "volume": 133999.0}, {"date": "2014-10-23", "close": 0.29211, "volume": 22750.0}, {"date": "2014-10-24", "close": 0.301847, "volume": 48858.0}, {"date": "2014-10-27", "close": 0.282373, "volume": 81647.0}, {"date": "2014-10-28", "close": 0.2677675, "volume": 356849.0}, {"date": "2014-10-29", "close": 0.272636, "volume": 162156.0}, {"date": "2014-10-30", "close": 0.272636, "volume": 35945.0}, {"date": "2014-11-03", "close": 0.2580305, "volume": 1048670.0}, {"date": "2014-11-04", "close": 0.272636, "volume": 18041.0}, {"date": "2014-11-05", "close": 0.2775045, "volume": 146899.0}, {"date": "2014-11-06", "close": 0.3067155, "volume": 61657.0}, {"date": "2014-11-07", "close": 0.3067155, "volume": 32443.0}, {"date": "2014-11-10", "close": 0.321321, "volume": 42759.0}, {"date": "2014-11-12", "close": 0.321321, "volume": 18897.0}, {"date": "2014-11-13", "close": 0.311584, "volume": 20540.0}, {"date": "2014-11-14", "close": 0.29211, "volume": 31837.0}, {"date": "2014-11-17", "close": 0.2775045, "volume": 25641.0}, {"date": "2014-11-18", "close": 0.3067155, "volume": 56486.0}, {"date": "2014-11-20", "close": 0.301847, "volume": 36633.0}, {"date": "2014-11-21", "close": 0.311584, "volume": 11074.0}, {"date": "2014-11-24", "close": 0.301847, "volume": 6560.0}, {"date": "2014-11-26", "close": 0.311584, "volume": 178433.0}, {"date": "2014-11-27", "close": 0.311584, "volume": 12838.0}, {"date": "2014-11-28", "close": 0.282373, "volume": 14933.0}, {"date": "2014-12-01", "close": 0.29211, "volume": 60404.0}, {"date": "2014-12-02", "close": 0.2872415, "volume": 14601.0}, {"date": "2014-12-03", "close": 0.2872415, "volume": 5135.0}, {"date": "2014-12-05", "close": 0.2872415, "volume": 15919.0}, {"date": "2014-12-08", "close": 0.2775045, "volume": 4108.0}, {"date": "2014-12-09", "close": 0.2677675, "volume": 28048.0}, {"date": "2014-12-12", "close": 0.272636, "volume": 5443.0}, {"date": "2014-12-15", "close": 0.262899, "volume": 25162.0}, {"date": "2014-12-17", "close": 0.262899, "volume": 87296.0}, {"date": "2014-12-18", "close": 0.262899, "volume": 29372.0}, {"date": "2014-12-19", "close": 0.262899, "volume": 15405.0}, {"date": "2014-12-22", "close": 0.262899, "volume": 514.0}, {"date": "2014-12-29", "close": 0.272636, "volume": 11404.0}, {"date": "2014-12-30", "close": 0.2677675, "volume": 125449.0}, {"date": "2015-01-02", "close": 0.272636, "volume": 5787.0}, {"date": "2015-01-08", "close": 0.2580305, "volume": 35988.0}, {"date": "2015-01-09", "close": 0.2677675, "volume": 3595.0}, {"date": "2015-01-12", "close": 0.243425, "volume": 52583.0}, {"date": "2015-01-13", "close": 0.243425, "volume": 55459.0}, {"date": "2015-01-16", "close": 0.2580305, "volume": 1668338.0}, {"date": "2015-01-19", "close": 0.2677675, "volume": 35945.0}, {"date": "2015-01-20", "close": 0.2580305, "volume": 51351.0}, {"date": "2015-01-21", "close": 0.2677675, "volume": 38513.0}, {"date": "2015-01-22", "close": 0.2677675, "volume": 164835.0}, {"date": "2015-01-23", "close": 0.2677675, "volume": 37239.0}, {"date": "2015-01-27", "close": 0.282373, "volume": 26189.0}, {"date": "2015-01-28", "close": 0.301847, "volume": 51516.0}, {"date": "2015-01-29", "close": 0.340795, "volume": 57846.0}, {"date": "2015-01-30", "close": 0.29211, "volume": 270802.0}, {"date": "2015-02-02", "close": 0.2969785, "volume": 10270.0}, {"date": "2015-02-03", "close": 0.301847, "volume": 5135.0}, {"date": "2015-02-04", "close": 0.311584, "volume": 194649.0}, {"date": "2015-02-05", "close": 0.331058, "volume": 251618.0}, {"date": "2015-02-06", "close": 0.311584, "volume": 336689.0}, {"date": "2015-02-09", "close": 0.311584, "volume": 30913.0}, {"date": "2015-02-10", "close": 0.321321, "volume": 41954.0}, {"date": "2015-02-11", "close": 0.3164525, "volume": 15200.0}, {"date": "2015-02-12", "close": 0.301847, "volume": 128582.0}, {"date": "2015-02-13", "close": 0.301847, "volume": 22646.0}, {"date": "2015-02-16", "close": 0.301847, "volume": 10270.0}, {"date": "2015-02-17", "close": 0.311584, "volume": 32556.0}, {"date": "2015-02-18", "close": 0.311584, "volume": 21054.0}, {"date": "2015-02-19", "close": 0.311584, "volume": 23108.0}, {"date": "2015-02-20", "close": 0.311584, "volume": 7703.0}, {"date": "2015-02-23", "close": 0.3164525, "volume": 23108.0}, {"date": "2015-02-24", "close": 0.331058, "volume": 73341.0}, {"date": "2015-02-25", "close": 0.321321, "volume": 14782.0}, {"date": "2015-02-26", "close": 0.321321, "volume": 20540.0}, {"date": "2015-02-27", "close": 0.331058, "volume": 142378.0}, {"date": "2015-03-02", "close": 0.3456635, "volume": 85011.0}, {"date": "2015-03-03", "close": 0.3359265, "volume": 7189.0}, {"date": "2015-03-04", "close": 0.3359265, "volume": 10270.0}, {"date": "2015-03-05", "close": 0.331058, "volume": 20540.0}, {"date": "2015-03-06", "close": 0.331058, "volume": 1232.0}, {"date": "2015-03-10", "close": 0.3164525, "volume": 34115.0}, {"date": "2015-03-11", "close": 0.311584, "volume": 20540.0}, {"date": "2015-03-12", "close": 0.3164525, "volume": 42107.0}, {"date": "2015-03-16", "close": 0.301847, "volume": 41080.0}, {"date": "2015-03-17", "close": 0.3164525, "volume": 12448.0}, {"date": "2015-03-18", "close": 0.3164525, "volume": 3159.0}, {"date": "2015-03-19", "close": 0.321321, "volume": 37500.0}, {"date": "2015-03-24", "close": 0.301847, "volume": 368917.0}, {"date": "2015-03-25", "close": 0.321321, "volume": 59772.0}, {"date": "2015-03-26", "close": 0.2969785, "volume": 5135.0}, {"date": "2015-03-27", "close": 0.3164525, "volume": 379546.0}, {"date": "2015-03-30", "close": 0.321321, "volume": 102701.0}, {"date": "2015-03-31", "close": 0.3164525, "volume": 53726.0}, {"date": "2015-04-02", "close": 0.311584, "volume": 51351.0}, {"date": "2015-04-07", "close": 0.311584, "volume": 128376.0}, {"date": "2015-04-08", "close": 0.311584, "volume": 23786.0}, {"date": "2015-04-09", "close": 0.321321, "volume": 13382.0}, {"date": "2015-04-10", "close": 0.321321, "volume": 1027.0}, {"date": "2015-04-13", "close": 0.311584, "volume": 33891.0}, {"date": "2015-04-14", "close": 0.311584, "volume": 2157.0}, {"date": "2015-04-16", "close": 0.311584, "volume": 215672.0}, {"date": "2015-04-20", "close": 0.321321, "volume": 128376.0}, {"date": "2015-04-21", "close": 0.321321, "volume": 50031.0}, {"date": "2015-04-22", "close": 0.331058, "volume": 10270.0}, {"date": "2015-04-23", "close": 0.331058, "volume": 24034.0}, {"date": "2015-04-24", "close": 0.331058, "volume": 52900.0}, {"date": "2015-04-27", "close": 0.331058, "volume": 15405.0}, {"date": "2015-04-28", "close": 0.350532, "volume": 41080.0}, {"date": "2015-04-29", "close": 0.331058, "volume": 4108.0}, {"date": "2015-04-30", "close": 0.331058, "volume": 14470.0}, {"date": "2015-05-01", "close": 0.321321, "volume": 936.0}, {"date": "2015-05-05", "close": 0.331058, "volume": 20540.0}, {"date": "2015-05-06", "close": 0.350532, "volume": 9585.0}, {"date": "2015-05-07", "close": 0.331058, "volume": 16843.0}, {"date": "2015-05-11", "close": 0.340795, "volume": 14512.0}, {"date": "2015-05-13", "close": 0.3456635, "volume": 12324.0}, {"date": "2015-05-14", "close": 0.3456635, "volume": 10270.0}, {"date": "2015-05-15", "close": 0.3456635, "volume": 180197.0}, {"date": "2015-05-18", "close": 0.331058, "volume": 17973.0}, {"date": "2015-05-19", "close": 0.3456635, "volume": 5135.0}, {"date": "2015-05-20", "close": 0.331058, "volume": 51735.0}, {"date": "2015-05-27", "close": 0.321321, "volume": 18486.0}, {"date": "2015-05-28", "close": 0.321321, "volume": 1027.0}, {"date": "2015-05-29", "close": 0.340795, "volume": 4108.0}, {"date": "2015-06-02", "close": 0.331058, "volume": 8216.0}, {"date": "2015-06-03", "close": 0.321321, "volume": 20540.0}, {"date": "2015-06-05", "close": 0.321321, "volume": 30639.0}, {"date": "2015-06-09", "close": 0.311584, "volume": 34298.0}, {"date": "2015-06-10", "close": 0.301847, "volume": 20438.0}, {"date": "2015-06-11", "close": 0.301847, "volume": 11852.0}, {"date": "2015-06-12", "close": 0.331058, "volume": 5135.0}, {"date": "2015-06-17", "close": 0.321321, "volume": 33956.0}, {"date": "2015-06-18", "close": 0.321321, "volume": 5135.0}, {"date": "2015-06-19", "close": 0.321321, "volume": 3159.0}, {"date": "2015-06-22", "close": 0.321321, "volume": 11348.0}, {"date": "2015-06-23", "close": 0.321321, "volume": 7676.0}, {"date": "2015-06-25", "close": 0.321321, "volume": 17767.0}, {"date": "2015-06-26", "close": 0.321321, "volume": 18859.0}, {"date": "2015-06-29", "close": 0.321321, "volume": 4762.0}, {"date": "2015-06-30", "close": 0.321321, "volume": 11156.0}, {"date": "2015-07-01", "close": 0.321321, "volume": 821608.0}, {"date": "2015-07-02", "close": 0.29211, "volume": 67783.0}, {"date": "2015-07-03", "close": 0.29211, "volume": 30810.0}, {"date": "2015-07-07", "close": 0.311584, "volume": 104344.0}, {"date": "2015-07-09", "close": 0.29211, "volume": 71891.0}, {"date": "2015-07-10", "close": 0.301847, "volume": 92431.0}, {"date": "2015-07-13", "close": 0.301847, "volume": 10270.0}, {"date": "2015-07-14", "close": 0.301847, "volume": 212078.0}, {"date": "2015-07-15", "close": 0.29211, "volume": 16233.0}, {"date": "2015-07-16", "close": 0.29211, "volume": 472425.0}, {"date": "2015-07-17", "close": 0.301847, "volume": 36115.0}, {"date": "2015-07-20", "close": 0.311584, "volume": 35483.0}, {"date": "2015-07-22", "close": 0.3067155, "volume": 12324.0}, {"date": "2015-07-23", "close": 0.3164525, "volume": 92654.0}, {"date": "2015-07-24", "close": 0.301847, "volume": 24381.0}, {"date": "2015-07-27", "close": 0.301847, "volume": 13824.0}, {"date": "2015-07-28", "close": 0.301847, "volume": 51351.0}, {"date": "2015-07-29", "close": 0.282373, "volume": 102701.0}, {"date": "2015-07-30", "close": 0.3261895, "volume": 1393585.0}, {"date": "2015-07-31", "close": 0.311584, "volume": 141727.0}, {"date": "2015-08-03", "close": 0.311584, "volume": 120498.0}, {"date": "2015-08-04", "close": 0.321321, "volume": 1404191.0}, {"date": "2015-08-06", "close": 0.340795, "volume": 63108.0}, {"date": "2015-08-07", "close": 0.331058, "volume": 462285.0}, {"date": "2015-08-10", "close": 0.331058, "volume": 56418.0}, {"date": "2015-08-11", "close": 0.3359265, "volume": 911416.0}, {"date": "2015-08-12", "close": 0.340795, "volume": 1851.0}, {"date": "2015-08-13", "close": 0.340795, "volume": 53918.0}, {"date": "2015-08-17", "close": 0.350532, "volume": 903769.0}, {"date": "2015-08-18", "close": 0.379743, "volume": 130559.0}, {"date": "2015-08-19", "close": 0.370006, "volume": 10270.0}, {"date": "2015-08-20", "close": 0.370006, "volume": 54357.0}, {"date": "2015-08-21", "close": 0.3651375, "volume": 50604.0}, {"date": "2015-08-24", "close": 0.340795, "volume": 38093.0}, {"date": "2015-08-25", "close": 0.340795, "volume": 125501.0}, {"date": "2015-08-26", "close": 0.3359265, "volume": 50426.0}, {"date": "2015-08-27", "close": 0.3748745, "volume": 41734.0}, {"date": "2015-08-28", "close": 0.370006, "volume": 60949.0}, {"date": "2015-08-31", "close": 0.3748745, "volume": 86305.0}, {"date": "2015-09-01", "close": 0.370006, "volume": 146838.0}, {"date": "2015-09-02", "close": 0.3651375, "volume": 51351.0}, {"date": "2015-09-03", "close": 0.360269, "volume": 430317.0}, {"date": "2015-09-04", "close": 0.3651375, "volume": 28448.0}, {"date": "2015-09-08", "close": 0.360269, "volume": 12470.0}, {"date": "2015-09-10", "close": 0.360269, "volume": 45652.0}, {"date": "2015-09-11", "close": 0.3651375, "volume": 54021.0}, {"date": "2015-09-14", "close": 0.370006, "volume": 17973.0}, {"date": "2015-09-15", "close": 0.360269, "volume": 497356.0}, {"date": "2015-09-16", "close": 0.3748745, "volume": 48001.0}, {"date": "2015-09-17", "close": 0.3748745, "volume": 72918.0}, {"date": "2015-09-18", "close": 0.360269, "volume": 122214.0}, {"date": "2015-09-21", "close": 0.370006, "volume": 76000.0}, {"date": "2015-09-22", "close": 0.3554005, "volume": 3081.0}, {"date": "2015-09-23", "close": 0.370006, "volume": 5135.0}, {"date": "2015-09-24", "close": 0.370006, "volume": 4263.0}, {"date": "2015-09-25", "close": 0.370006, "volume": 24376.0}, {"date": "2015-09-28", "close": 0.38948, "volume": 157441.0}, {"date": "2015-09-29", "close": 0.3846115, "volume": 50041.0}, {"date": "2015-09-30", "close": 0.38948, "volume": 62648.0}, {"date": "2015-10-01", "close": 0.477113, "volume": 377791.0}, {"date": "2015-10-02", "close": 0.5209295, "volume": 457882.0}, {"date": "2015-10-05", "close": 0.516061, "volume": 56900.0}, {"date": "2015-10-06", "close": 0.4819815, "volume": 133778.0}, {"date": "2015-10-07", "close": 0.457639, "volume": 167220.0}, {"date": "2015-10-08", "close": 0.4527705, "volume": 170350.0}, {"date": "2015-10-09", "close": 0.428428, "volume": 220654.0}, {"date": "2015-10-12", "close": 0.447902, "volume": 125335.0}, {"date": "2015-10-13", "close": 0.477113, "volume": 121669.0}, {"date": "2015-10-14", "close": 0.477113, "volume": 31324.0}, {"date": "2015-10-15", "close": 0.467376, "volume": 81155.0}, {"date": "2015-10-16", "close": 0.477113, "volume": 124416.0}, {"date": "2015-10-19", "close": 0.48685, "volume": 86392.0}, {"date": "2015-10-20", "close": 0.48685, "volume": 67783.0}, {"date": "2015-10-21", "close": 0.4917185, "volume": 22663.0}, {"date": "2015-10-22", "close": 0.467376, "volume": 127854.0}, {"date": "2015-10-23", "close": 0.48685, "volume": 112603.0}, {"date": "2015-10-26", "close": 0.496587, "volume": 54136.0}, {"date": "2015-10-27", "close": 0.5111925, "volume": 143781.0}, {"date": "2015-10-28", "close": 0.506324, "volume": 55382.0}, {"date": "2015-10-29", "close": 0.516061, "volume": 53798.0}, {"date": "2015-10-30", "close": 0.496587, "volume": 31177.0}, {"date": "2015-11-02", "close": 0.5014555, "volume": 16946.0}, {"date": "2015-11-03", "close": 0.506324, "volume": 5325.0}, {"date": "2015-11-04", "close": 0.535535, "volume": 132382.0}, {"date": "2015-11-05", "close": 0.58422, "volume": 301873.0}, {"date": "2015-11-06", "close": 0.58422, "volume": 224510.0}, {"date": "2015-11-09", "close": 0.6085625, "volume": 156566.0}, {"date": "2015-11-10", "close": 0.603694, "volume": 151583.0}, {"date": "2015-11-11", "close": 0.623168, "volume": 157572.0}, {"date": "2015-11-12", "close": 0.6475105, "volume": 249357.0}, {"date": "2015-11-13", "close": 0.6280365, "volume": 120329.0}, {"date": "2015-11-16", "close": 0.6377735, "volume": 114028.0}, {"date": "2015-11-17", "close": 0.632905, "volume": 55221.0}, {"date": "2015-11-18", "close": 0.593957, "volume": 113619.0}, {"date": "2015-11-19", "close": 0.623168, "volume": 70767.0}, {"date": "2015-11-20", "close": 0.623168, "volume": 4750.0}, {"date": "2015-11-23", "close": 0.6085625, "volume": 54695.0}, {"date": "2015-11-24", "close": 0.603694, "volume": 91878.0}, {"date": "2015-11-25", "close": 0.603694, "volume": 159942.0}, {"date": "2015-11-26", "close": 0.58422, "volume": 113583.0}, {"date": "2015-11-27", "close": 0.593957, "volume": 32253.0}, {"date": "2015-11-30", "close": 0.535535, "volume": 195826.0}, {"date": "2015-12-01", "close": 0.5306665, "volume": 204792.0}, {"date": "2015-12-02", "close": 0.555009, "volume": 40739.0}, {"date": "2015-12-03", "close": 0.5696145, "volume": 177886.0}, {"date": "2015-12-04", "close": 0.662116, "volume": 424068.0}, {"date": "2015-12-07", "close": 0.710801, "volume": 323430.0}, {"date": "2015-12-08", "close": 0.701064, "volume": 185961.0}, {"date": "2015-12-09", "close": 0.691327, "volume": 216899.0}, {"date": "2015-12-10", "close": 0.691327, "volume": 14943.0}, {"date": "2015-12-11", "close": 0.671853, "volume": 59569.0}, {"date": "2015-12-14", "close": 0.68159, "volume": 89873.0}, {"date": "2015-12-15", "close": 0.701064, "volume": 54566.0}, {"date": "2015-12-16", "close": 0.6961955, "volume": 65655.0}, {"date": "2015-12-17", "close": 0.720538, "volume": 418763.0}, {"date": "2015-12-18", "close": 0.710801, "volume": 161599.0}, {"date": "2015-12-21", "close": 0.7254065, "volume": 70670.0}, {"date": "2015-12-22", "close": 0.749749, "volume": 180829.0}, {"date": "2015-12-23", "close": 0.740012, "volume": 164101.0}, {"date": "2015-12-24", "close": 0.7448805, "volume": 6367.0}, {"date": "2015-12-29", "close": 0.740012, "volume": 33909.0}, {"date": "2015-12-30", "close": 0.6961955, "volume": 201362.0}, {"date": "2015-12-31", "close": 0.730275, "volume": 60948.0}, {"date": "2016-01-04", "close": 0.730275, "volume": 77166.0}, {"date": "2016-01-05", "close": 0.740012, "volume": 303820.0}, {"date": "2016-01-06", "close": 0.749749, "volume": 52955.0}, {"date": "2016-01-07", "close": 0.710801, "volume": 140986.0}, {"date": "2016-01-08", "close": 0.730275, "volume": 169286.0}, {"date": "2016-01-11", "close": 0.730275, "volume": 168038.0}, {"date": "2016-01-12", "close": 0.740012, "volume": 463004.0}, {"date": "2016-01-13", "close": 0.749749, "volume": 107161.0}, {"date": "2016-01-14", "close": 0.7546175, "volume": 121257.0}, {"date": "2016-01-15", "close": 0.749749, "volume": 214205.0}, {"date": "2016-01-18", "close": 0.7351435, "volume": 119334.0}, {"date": "2016-01-19", "close": 0.710801, "volume": 575246.0}, {"date": "2016-01-20", "close": 0.68159, "volume": 183018.0}, {"date": "2016-01-21", "close": 0.68159, "volume": 70350.0}, {"date": "2016-01-22", "close": 0.710801, "volume": 203722.0}, {"date": "2016-01-25", "close": 0.710801, "volume": 146474.0}, {"date": "2016-01-27", "close": 0.740012, "volume": 184769.0}, {"date": "2016-01-28", "close": 0.730275, "volume": 131824.0}, {"date": "2016-01-29", "close": 0.7643545, "volume": 476239.0}, {"date": "2016-02-01", "close": 0.837382, "volume": 417114.0}, {"date": "2016-02-02", "close": 0.8227765, "volume": 233692.0}, {"date": "2016-02-03", "close": 0.77896, "volume": 427110.0}, {"date": "2016-02-04", "close": 0.749749, "volume": 110242.0}, {"date": "2016-02-05", "close": 0.817908, "volume": 108342.0}, {"date": "2016-02-08", "close": 0.7254065, "volume": 110376.0}, {"date": "2016-02-09", "close": 0.7254065, "volume": 192441.0}, {"date": "2016-02-10", "close": 0.68159, "volume": 143607.0}, {"date": "2016-02-11", "close": 0.701064, "volume": 52920.0}, {"date": "2016-02-12", "close": 0.662116, "volume": 159109.0}, {"date": "2016-02-15", "close": 0.7156695, "volume": 191232.0}, {"date": "2016-02-16", "close": 0.7059325, "volume": 32888.0}, {"date": "2016-02-17", "close": 0.691327, "volume": 14616.0}, {"date": "2016-02-18", "close": 0.691327, "volume": 131701.0}, {"date": "2016-02-19", "close": 0.720538, "volume": 93221.0}, {"date": "2016-02-22", "close": 0.68159, "volume": 207978.0}, {"date": "2016-02-23", "close": 0.68159, "volume": 76456.0}, {"date": "2016-02-24", "close": 0.710801, "volume": 67452.0}, {"date": "2016-02-25", "close": 0.68159, "volume": 48575.0}, {"date": "2016-02-26", "close": 0.671853, "volume": 108431.0}, {"date": "2016-02-29", "close": 0.710801, "volume": 89877.0}, {"date": "2016-03-01", "close": 0.720538, "volume": 375042.0}, {"date": "2016-03-02", "close": 0.7546175, "volume": 260860.0}, {"date": "2016-03-03", "close": 0.798434, "volume": 262265.0}, {"date": "2016-03-04", "close": 0.788697, "volume": 106572.0}, {"date": "2016-03-07", "close": 0.77896, "volume": 118843.0}, {"date": "2016-03-08", "close": 0.798434, "volume": 215472.0}, {"date": "2016-03-09", "close": 0.7740915, "volume": 654088.0}, {"date": "2016-03-10", "close": 0.769223, "volume": 57779.0}, {"date": "2016-03-11", "close": 0.769223, "volume": 28188.0}, {"date": "2016-03-14", "close": 0.7546175, "volume": 72102.0}, {"date": "2016-03-15", "close": 0.7643545, "volume": 172013.0}, {"date": "2016-03-16", "close": 0.7546175, "volume": 34617.0}, {"date": "2016-03-17", "close": 0.7643545, "volume": 262867.0}, {"date": "2016-03-18", "close": 0.749749, "volume": 173552.0}, {"date": "2016-03-21", "close": 0.7546175, "volume": 90920.0}, {"date": "2016-03-22", "close": 0.7643545, "volume": 37178.0}, {"date": "2016-03-23", "close": 0.7546175, "volume": 46428.0}, {"date": "2016-03-24", "close": 0.7546175, "volume": 19207.0}, {"date": "2016-03-29", "close": 0.7546175, "volume": 38438.0}, {"date": "2016-03-30", "close": 0.7546175, "volume": 26702.0}, {"date": "2016-03-31", "close": 0.759486, "volume": 135360.0}, {"date": "2016-04-01", "close": 0.759486, "volume": 12838.0}, {"date": "2016-04-04", "close": 0.7643545, "volume": 98554.0}, {"date": "2016-04-05", "close": 0.749749, "volume": 88693.0}, {"date": "2016-04-07", "close": 0.7935655, "volume": 208888.0}, {"date": "2016-04-08", "close": 0.808171, "volume": 93088.0}, {"date": "2016-04-11", "close": 0.808171, "volume": 154746.0}, {"date": "2016-04-12", "close": 0.808171, "volume": 133295.0}, {"date": "2016-04-13", "close": 0.8033025, "volume": 32611.0}, {"date": "2016-04-14", "close": 0.808171, "volume": 81748.0}, {"date": "2016-04-15", "close": 0.798434, "volume": 85548.0}, {"date": "2016-04-18", "close": 0.7935655, "volume": 13971.0}, {"date": "2016-04-19", "close": 0.788697, "volume": 19997.0}, {"date": "2016-04-20", "close": 0.77896, "volume": 234862.0}, {"date": "2016-04-21", "close": 0.788697, "volume": 70895.0}, {"date": "2016-04-22", "close": 0.798434, "volume": 50602.0}, {"date": "2016-04-26", "close": 0.788697, "volume": 139073.0}, {"date": "2016-04-27", "close": 0.788697, "volume": 112884.0}, {"date": "2016-04-28", "close": 0.788697, "volume": 53247.0}, {"date": "2016-04-29", "close": 0.788697, "volume": 253743.0}, {"date": "2016-05-02", "close": 0.7935655, "volume": 41805.0}, {"date": "2016-05-03", "close": 0.788697, "volume": 52944.0}, {"date": "2016-05-04", "close": 0.77896, "volume": 40048.0}, {"date": "2016-05-05", "close": 0.77896, "volume": 43322.0}, {"date": "2016-05-06", "close": 0.77896, "volume": 208348.0}, {"date": "2016-05-09", "close": 0.8033025, "volume": 62271.0}, {"date": "2016-05-10", "close": 0.77896, "volume": 138663.0}, {"date": "2016-05-11", "close": 0.7935655, "volume": 23884.0}, {"date": "2016-05-12", "close": 0.788697, "volume": 18720.0}, {"date": "2016-05-13", "close": 0.798434, "volume": 111195.0}, {"date": "2016-05-16", "close": 0.7935655, "volume": 16468.0}, {"date": "2016-05-17", "close": 0.788697, "volume": 20295.0}, {"date": "2016-05-18", "close": 0.808171, "volume": 130606.0}, {"date": "2016-05-19", "close": 0.788697, "volume": 43326.0}, {"date": "2016-05-20", "close": 0.808171, "volume": 19453.0}, {"date": "2016-05-23", "close": 0.856856, "volume": 420525.0}, {"date": "2016-05-24", "close": 0.817908, "volume": 140992.0}, {"date": "2016-05-25", "close": 0.8130395, "volume": 88258.0}, {"date": "2016-05-26", "close": 0.847119, "volume": 249162.0}, {"date": "2016-05-27", "close": 0.9104095, "volume": 150559.0}, {"date": "2016-05-30", "close": 0.954226, "volume": 293249.0}, {"date": "2016-05-31", "close": 0.9785685, "volume": 399406.0}, {"date": "2016-06-01", "close": 0.925015, "volume": 1315651.0}, {"date": "2016-06-02", "close": 0.963963, "volume": 110523.0}, {"date": "2016-06-03", "close": 0.9737, "volume": 160480.0}, {"date": "2016-06-06", "close": 0.954226, "volume": 274127.0}, {"date": "2016-06-07", "close": 0.9493575, "volume": 77242.0}, {"date": "2016-06-08", "close": 0.934752, "volume": 25566.0}, {"date": "2016-06-09", "close": 0.934752, "volume": 14209.0}, {"date": "2016-06-10", "close": 0.9688315, "volume": 200028.0}, {"date": "2016-06-14", "close": 0.954226, "volume": 70390.0}, {"date": "2016-06-15", "close": 1.022385, "volume": 409029.0}, {"date": "2016-06-16", "close": 0.9980425, "volume": 147314.0}, {"date": "2016-06-17", "close": 1.002911, "volume": 18179.0}, {"date": "2016-06-20", "close": 0.9883055, "volume": 65260.0}, {"date": "2016-06-21", "close": 0.9980425, "volume": 49250.0}, {"date": "2016-06-22", "close": 1.002911, "volume": 101880.0}, {"date": "2016-06-23", "close": 1.002911, "volume": 37935.0}, {"date": "2016-06-24", "close": 0.944489, "volume": 227765.0}, {"date": "2016-06-27", "close": 0.925015, "volume": 224977.0}, {"date": "2016-06-28", "close": 0.925015, "volume": 28034.0}, {"date": "2016-06-29", "close": 0.9396205, "volume": 20942.0}, {"date": "2016-06-30", "close": 0.9298835, "volume": 4974.0}, {"date": "2016-07-01", "close": 0.954226, "volume": 11574.0}, {"date": "2016-07-04", "close": 0.9737, "volume": 61037.0}, {"date": "2016-07-05", "close": 0.9590945, "volume": 15112.0}, {"date": "2016-07-06", "close": 0.9737, "volume": 39026.0}, {"date": "2016-07-07", "close": 0.944489, "volume": 119879.0}, {"date": "2016-07-08", "close": 0.9980425, "volume": 70338.0}, {"date": "2016-07-11", "close": 1.041859, "volume": 303916.0}, {"date": "2016-07-12", "close": 1.129492, "volume": 666422.0}, {"date": "2016-07-13", "close": 1.16844, "volume": 101969.0}, {"date": "2016-07-14", "close": 1.129492, "volume": 164904.0}, {"date": "2016-07-15", "close": 1.148966, "volume": 134385.0}, {"date": "2016-07-18", "close": 1.158703, "volume": 177896.0}, {"date": "2016-07-19", "close": 1.139229, "volume": 102274.0}, {"date": "2016-07-20", "close": 1.139229, "volume": 229070.0}, {"date": "2016-07-21", "close": 1.1538345, "volume": 63163.0}, {"date": "2016-07-22", "close": 1.139229, "volume": 49215.0}, {"date": "2016-07-25", "close": 1.119755, "volume": 41486.0}, {"date": "2016-07-26", "close": 1.090544, "volume": 9245.0}, {"date": "2016-07-27", "close": 1.002911, "volume": 253049.0}, {"date": "2016-07-28", "close": 1.090544, "volume": 355053.0}, {"date": "2016-07-29", "close": 1.100281, "volume": 81228.0}, {"date": "2016-08-01", "close": 1.032122, "volume": 108777.0}, {"date": "2016-08-02", "close": 1.032122, "volume": 42160.0}, {"date": "2016-08-03", "close": 1.0662015, "volume": 40727.0}, {"date": "2016-08-04", "close": 1.051596, "volume": 51704.0}, {"date": "2016-08-05", "close": 1.07107, "volume": 82898.0}, {"date": "2016-08-08", "close": 1.041859, "volume": 65040.0}, {"date": "2016-08-09", "close": 1.041859, "volume": 24806.0}, {"date": "2016-08-10", "close": 1.041859, "volume": 78763.0}, {"date": "2016-08-11", "close": 1.022385, "volume": 14008.0}, {"date": "2016-08-12", "close": 0.983437, "volume": 192381.0}, {"date": "2016-08-15", "close": 0.983437, "volume": 103461.0}, {"date": "2016-08-16", "close": 1.012648, "volume": 151874.0}, {"date": "2016-08-17", "close": 1.022385, "volume": 46367.0}, {"date": "2016-08-18", "close": 1.0369905, "volume": 42253.0}, {"date": "2016-08-19", "close": 1.051596, "volume": 44367.0}, {"date": "2016-08-22", "close": 1.0759385, "volume": 142066.0}, {"date": "2016-08-23", "close": 1.07107, "volume": 74743.0}, {"date": "2016-08-24", "close": 1.07107, "volume": 49203.0}, {"date": "2016-08-25", "close": 1.07107, "volume": 21567.0}, {"date": "2016-08-26", "close": 1.080807, "volume": 89833.0}, {"date": "2016-08-29", "close": 1.110018, "volume": 206875.0}, {"date": "2016-08-30", "close": 1.1148865, "volume": 81039.0}, {"date": "2016-08-31", "close": 1.041859, "volume": 80708.0}, {"date": "2016-09-01", "close": 1.041859, "volume": 33396.0}, {"date": "2016-09-02", "close": 1.051596, "volume": 173924.0}, {"date": "2016-09-05", "close": 1.07107, "volume": 280725.0}, {"date": "2016-09-06", "close": 1.061333, "volume": 86781.0}, {"date": "2016-09-07", "close": 1.0467275, "volume": 116448.0}, {"date": "2016-09-08", "close": 1.0759385, "volume": 82674.0}, {"date": "2016-09-09", "close": 1.051596, "volume": 42316.0}, {"date": "2016-09-12", "close": 1.022385, "volume": 183861.0}, {"date": "2016-09-13", "close": 1.080807, "volume": 53199.0}, {"date": "2016-09-14", "close": 1.080807, "volume": 3591.0}, {"date": "2016-09-15", "close": 1.0759385, "volume": 3820.0}, {"date": "2016-09-16", "close": 1.0759385, "volume": 22902.0}, {"date": "2016-09-20", "close": 1.0272535, "volume": 209616.0}, {"date": "2016-09-21", "close": 1.07107, "volume": 598246.0}, {"date": "2016-09-22", "close": 1.07107, "volume": 39801.0}, {"date": "2016-09-23", "close": 1.110018, "volume": 1108432.0}, {"date": "2016-09-26", "close": 1.1927825, "volume": 406092.0}, {"date": "2016-09-27", "close": 1.178177, "volume": 92559.0}, {"date": "2016-09-28", "close": 1.187914, "volume": 174070.0}, {"date": "2016-09-29", "close": 1.178177, "volume": 123130.0}, {"date": "2016-09-30", "close": 1.129492, "volume": 193627.0}, {"date": "2016-10-03", "close": 1.119755, "volume": 30122.0}, {"date": "2016-10-04", "close": 1.139229, "volume": 38023.0}, {"date": "2016-10-05", "close": 1.187914, "volume": 643659.0}, {"date": "2016-10-06", "close": 1.226862, "volume": 111039.0}, {"date": "2016-10-07", "close": 1.2901525, "volume": 154635.0}, {"date": "2016-10-10", "close": 1.2706785, "volume": 243302.0}, {"date": "2016-10-11", "close": 1.275547, "volume": 155177.0}, {"date": "2016-10-12", "close": 1.275547, "volume": 97292.0}, {"date": "2016-10-13", "close": 1.26581, "volume": 58642.0}, {"date": "2016-10-14", "close": 1.217125, "volume": 25618.0}, {"date": "2016-10-17", "close": 1.217125, "volume": 507416.0}, {"date": "2016-10-18", "close": 1.207388, "volume": 25675.0}, {"date": "2016-10-19", "close": 1.1927825, "volume": 98424.0}, {"date": "2016-10-20", "close": 1.217125, "volume": 155521.0}, {"date": "2016-10-21", "close": 1.246336, "volume": 1027.0}, {"date": "2016-10-24", "close": 1.2317305, "volume": 77333.0}, {"date": "2016-10-25", "close": 1.217125, "volume": 78768.0}, {"date": "2016-10-26", "close": 1.226862, "volume": 45412.0}, {"date": "2016-10-27", "close": 1.2317305, "volume": 28530.0}, {"date": "2016-10-28", "close": 1.226862, "volume": 34607.0}, {"date": "2016-10-31", "close": 1.217125, "volume": 183444.0}, {"date": "2016-11-01", "close": 1.217125, "volume": 211171.0}, {"date": "2016-11-02", "close": 1.2122565, "volume": 818480.0}, {"date": "2016-11-03", "close": 1.2025195, "volume": 447000.0}, {"date": "2016-11-04", "close": 1.16844, "volume": 312935.0}, {"date": "2016-11-07", "close": 1.197651, "volume": 91897.0}, {"date": "2016-11-08", "close": 1.2219935, "volume": 111515.0}, {"date": "2016-11-09", "close": 1.148966, "volume": 223419.0}, {"date": "2016-11-10", "close": 1.246336, "volume": 496429.0}, {"date": "2016-11-11", "close": 1.2609415, "volume": 188329.0}, {"date": "2016-11-14", "close": 1.333969, "volume": 511462.0}, {"date": "2016-11-15", "close": 1.431339, "volume": 441608.0}, {"date": "2016-11-16", "close": 1.36318, "volume": 652111.0}, {"date": "2016-11-17", "close": 1.36318, "volume": 567477.0}, {"date": "2016-11-18", "close": 1.36318, "volume": 95454.0}, {"date": "2016-11-21", "close": 1.3485745, "volume": 94042.0}, {"date": "2016-11-22", "close": 1.3583115, "volume": 147693.0}, {"date": "2016-11-23", "close": 1.4362075, "volume": 127494.0}, {"date": "2016-11-24", "close": 1.46055, "volume": 731566.0}, {"date": "2016-11-25", "close": 1.518972, "volume": 364206.0}, {"date": "2016-11-28", "close": 1.509235, "volume": 496595.0}, {"date": "2016-11-29", "close": 1.548183, "volume": 268959.0}, {"date": "2016-12-01", "close": 1.509235, "volume": 125658.0}, {"date": "2016-12-02", "close": 1.538446, "volume": 375910.0}, {"date": "2016-12-05", "close": 1.509235, "volume": 382802.0}, {"date": "2016-12-06", "close": 1.499498, "volume": 157033.0}, {"date": "2016-12-07", "close": 1.4751555, "volume": 192791.0}, {"date": "2016-12-08", "close": 1.4654185, "volume": 75206.0}, {"date": "2016-12-09", "close": 1.4556815, "volume": 246712.0}, {"date": "2016-12-12", "close": 1.402128, "volume": 596865.0}, {"date": "2016-12-13", "close": 1.324232, "volume": 297016.0}, {"date": "2016-12-14", "close": 1.295021, "volume": 737163.0}, {"date": "2016-12-15", "close": 1.2901525, "volume": 359396.0}, {"date": "2016-12-16", "close": 1.2219935, "volume": 303912.0}, {"date": "2016-12-19", "close": 1.236599, "volume": 304185.0}, {"date": "2016-12-20", "close": 1.2706785, "volume": 225561.0}, {"date": "2016-12-21", "close": 1.2804155, "volume": 147298.0}, {"date": "2016-12-22", "close": 1.333969, "volume": 275353.0}, {"date": "2016-12-23", "close": 1.3875225, "volume": 137588.0}, {"date": "2016-12-28", "close": 1.3096265, "volume": 196949.0}, {"date": "2016-12-29", "close": 1.333969, "volume": 37660.0}, {"date": "2016-12-30", "close": 1.36318, "volume": 22318.0}, {"date": "2017-01-03", "close": 1.36318, "volume": 64690.0}, {"date": "2017-01-04", "close": 1.36318, "volume": 125309.0}, {"date": "2017-01-05", "close": 1.3680485, "volume": 49551.0}, {"date": "2017-01-06", "close": 1.36318, "volume": 38570.0}, {"date": "2017-01-09", "close": 1.3583115, "volume": 81158.0}, {"date": "2017-01-10", "close": 1.343706, "volume": 32211.0}, {"date": "2017-01-11", "close": 1.26581, "volume": 172981.0}, {"date": "2017-01-12", "close": 1.304758, "volume": 65227.0}, {"date": "2017-01-13", "close": 1.26581, "volume": 84698.0}, {"date": "2017-01-16", "close": 1.275547, "volume": 135100.0}, {"date": "2017-01-17", "close": 1.226862, "volume": 186774.0}, {"date": "2017-01-18", "close": 1.217125, "volume": 95495.0}, {"date": "2017-01-19", "close": 1.187914, "volume": 359182.0}, {"date": "2017-01-20", "close": 1.197651, "volume": 116388.0}, {"date": "2017-01-23", "close": 1.148966, "volume": 911331.0}, {"date": "2017-01-24", "close": 1.139229, "volume": 209850.0}, {"date": "2017-01-25", "close": 1.207388, "volume": 85176.0}, {"date": "2017-01-27", "close": 1.246336, "volume": 139779.0}, {"date": "2017-01-30", "close": 1.26581, "volume": 149279.0}, {"date": "2017-01-31", "close": 1.26581, "volume": 383454.0}, {"date": "2017-02-01", "close": 1.2219935, "volume": 63364.0}, {"date": "2017-02-02", "close": 1.110018, "volume": 3799694.0}, {"date": "2017-02-03", "close": 1.119755, "volume": 638390.0}, {"date": "2017-02-06", "close": 1.100281, "volume": 666639.0}, {"date": "2017-02-07", "close": 1.07107, "volume": 89972.0}, {"date": "2017-02-08", "close": 1.061333, "volume": 213340.0}, {"date": "2017-02-09", "close": 1.100281, "volume": 183970.0}, {"date": "2017-02-10", "close": 1.080807, "volume": 125211.0}, {"date": "2017-02-13", "close": 1.07107, "volume": 126629.0}, {"date": "2017-02-14", "close": 1.0759385, "volume": 124318.0}, {"date": "2017-02-15", "close": 1.090544, "volume": 168260.0}, {"date": "2017-02-16", "close": 1.158703, "volume": 1288988.0}, {"date": "2017-02-17", "close": 1.217125, "volume": 715603.0}, {"date": "2017-02-20", "close": 1.1538345, "volume": 128699.0}, {"date": "2017-02-21", "close": 1.1343605, "volume": 120753.0}, {"date": "2017-02-22", "close": 1.16844, "volume": 161002.0}, {"date": "2017-02-23", "close": 1.217125, "volume": 244262.0}, {"date": "2017-02-24", "close": 1.197651, "volume": 115941.0}, {"date": "2017-02-27", "close": 1.246336, "volume": 146796.0}, {"date": "2017-02-28", "close": 1.2414675, "volume": 234779.0}, {"date": "2017-03-01", "close": 1.217125, "volume": 41167.0}, {"date": "2017-03-02", "close": 1.16844, "volume": 109536.0}, {"date": "2017-03-03", "close": 1.16844, "volume": 75357.0}, {"date": "2017-03-06", "close": 1.16844, "volume": 46751.0}, {"date": "2017-03-07", "close": 1.119755, "volume": 51555.0}, {"date": "2017-03-08", "close": 1.1246235, "volume": 61062.0}, {"date": "2017-03-09", "close": 1.129492, "volume": 181798.0}, {"date": "2017-03-10", "close": 1.1051495, "volume": 6326.0}, {"date": "2017-03-13", "close": 1.129492, "volume": 24288.0}, {"date": "2017-03-14", "close": 1.1538345, "volume": 3650.0}, {"date": "2017-03-15", "close": 1.1538345, "volume": 16250.0}, {"date": "2017-03-16", "close": 1.139229, "volume": 11118.0}, {"date": "2017-03-17", "close": 1.1343605, "volume": 61463.0}, {"date": "2017-03-20", "close": 1.1246235, "volume": 22402.0}, {"date": "2017-03-21", "close": 1.1148865, "volume": 108285.0}, {"date": "2017-03-22", "close": 1.110018, "volume": 174679.0}, {"date": "2017-03-23", "close": 1.100281, "volume": 22501.0}, {"date": "2017-03-24", "close": 1.100281, "volume": 202539.0}, {"date": "2017-03-27", "close": 1.100281, "volume": 24324.0}, {"date": "2017-03-28", "close": 1.090544, "volume": 42201.0}, {"date": "2017-03-29", "close": 1.080807, "volume": 30876.0}, {"date": "2017-03-30", "close": 1.07107, "volume": 52396.0}, {"date": "2017-03-31", "close": 1.07107, "volume": 126586.0}, {"date": "2017-04-03", "close": 1.051596, "volume": 105932.0}, {"date": "2017-04-04", "close": 1.07107, "volume": 2561861.0}, {"date": "2017-04-05", "close": 1.0759385, "volume": 126743.0}, {"date": "2017-04-06", "close": 1.090544, "volume": 320641.0}, {"date": "2017-04-07", "close": 1.100281, "volume": 33560.0}, {"date": "2017-04-10", "close": 1.0856755, "volume": 150933.0}, {"date": "2017-04-11", "close": 1.090544, "volume": 160382.0}, {"date": "2017-04-12", "close": 1.032122, "volume": 262565.0}, {"date": "2017-04-13", "close": 1.080807, "volume": 89661.0}, {"date": "2017-04-18", "close": 1.0954125, "volume": 65881.0}, {"date": "2017-04-19", "close": 1.0954125, "volume": 122967.0}, {"date": "2017-04-20", "close": 1.07107, "volume": 106016.0}, {"date": "2017-04-21", "close": 1.0272535, "volume": 23490.0}, {"date": "2017-04-24", "close": 1.032122, "volume": 53318.0}, {"date": "2017-04-26", "close": 1.0369905, "volume": 41738.0}, {"date": "2017-04-27", "close": 1.0369905, "volume": 90002.0}, {"date": "2017-04-28", "close": 1.0369905, "volume": 20397.0}, {"date": "2017-05-01", "close": 1.061333, "volume": 98642.0}, {"date": "2017-05-02", "close": 1.051596, "volume": 44495.0}, {"date": "2017-05-03", "close": 1.041859, "volume": 197578.0}, {"date": "2017-05-04", "close": 1.0369905, "volume": 49440.0}, {"date": "2017-05-05", "close": 1.0954125, "volume": 100034.0}, {"date": "2017-05-08", "close": 1.041859, "volume": 93116.0}, {"date": "2017-05-09", "close": 1.0564645, "volume": 31803.0}, {"date": "2017-05-10", "close": 1.0272535, "volume": 142081.0}, {"date": "2017-05-11", "close": 1.0564645, "volume": 126145.0}, {"date": "2017-05-12", "close": 1.061333, "volume": 31379.0}, {"date": "2017-05-15", "close": 1.051596, "volume": 89748.0}, {"date": "2017-05-16", "close": 1.0564645, "volume": 17519.0}, {"date": "2017-05-17", "close": 1.061333, "volume": 94407.0}, {"date": "2017-05-18", "close": 1.041859, "volume": 93075.0}, {"date": "2017-05-19", "close": 1.061333, "volume": 42418.0}, {"date": "2017-05-22", "close": 1.041859, "volume": 35213.0}, {"date": "2017-05-23", "close": 1.032122, "volume": 22364.0}, {"date": "2017-05-24", "close": 1.032122, "volume": 9730.0}, {"date": "2017-05-25", "close": 1.041859, "volume": 9622.0}, {"date": "2017-05-26", "close": 1.032122, "volume": 177802.0}, {"date": "2017-05-29", "close": 0.983437, "volume": 605805.0}, {"date": "2017-05-30", "close": 0.9737, "volume": 301195.0}, {"date": "2017-05-31", "close": 0.9737, "volume": 136107.0}, {"date": "2017-06-01", "close": 0.9737, "volume": 42077.0}, {"date": "2017-06-02", "close": 0.9737, "volume": 39291.0}, {"date": "2017-06-05", "close": 0.9737, "volume": 33406.0}, {"date": "2017-06-06", "close": 1.012648, "volume": 107256.0}, {"date": "2017-06-07", "close": 1.032122, "volume": 45812.0}, {"date": "2017-06-08", "close": 1.022385, "volume": 62489.0}, {"date": "2017-06-09", "close": 1.002911, "volume": 98740.0}, {"date": "2017-06-13", "close": 0.993174, "volume": 208867.0}, {"date": "2017-06-14", "close": 0.963963, "volume": 576575.0}, {"date": "2017-06-15", "close": 0.9590945, "volume": 98038.0}, {"date": "2017-06-16", "close": 0.954226, "volume": 168053.0}, {"date": "2017-06-19", "close": 0.9737, "volume": 39462.0}, {"date": "2017-06-20", "close": 0.9737, "volume": 49104.0}, {"date": "2017-06-21", "close": 0.9688315, "volume": 26269.0}, {"date": "2017-06-22", "close": 1.0954125, "volume": 431790.0}, {"date": "2017-06-23", "close": 1.0564645, "volume": 547867.0}, {"date": "2017-06-26", "close": 1.080807, "volume": 149154.0}, {"date": "2017-06-27", "close": 1.0272535, "volume": 124799.0}, {"date": "2017-06-28", "close": 1.051596, "volume": 31155.0}, {"date": "2017-06-29", "close": 1.041859, "volume": 60656.0}, {"date": "2017-06-30", "close": 1.0369905, "volume": 137499.0}, {"date": "2017-07-03", "close": 1.032122, "volume": 27022.0}, {"date": "2017-07-04", "close": 1.041859, "volume": 28487.0}, {"date": "2017-07-05", "close": 1.012648, "volume": 316136.0}, {"date": "2017-07-06", "close": 1.0467275, "volume": 50736.0}, {"date": "2017-07-07", "close": 0.9396205, "volume": 1117972.0}, {"date": "2017-07-10", "close": 0.954226, "volume": 284419.0}, {"date": "2017-07-11", "close": 0.905541, "volume": 422527.0}, {"date": "2017-07-12", "close": 0.9104095, "volume": 85146.0}, {"date": "2017-07-13", "close": 0.915278, "volume": 99088.0}, {"date": "2017-07-14", "close": 0.954226, "volume": 47858.0}, {"date": "2017-07-17", "close": 0.954226, "volume": 87807.0}, {"date": "2017-07-18", "close": 0.963963, "volume": 19053.0}, {"date": "2017-07-19", "close": 0.9493575, "volume": 36599.0}, {"date": "2017-07-20", "close": 0.9493575, "volume": 110565.0}, {"date": "2017-07-21", "close": 0.934752, "volume": 51398.0}, {"date": "2017-07-24", "close": 0.9201465, "volume": 130822.0}, {"date": "2017-07-25", "close": 0.9688315, "volume": 162323.0}, {"date": "2017-07-26", "close": 1.022385, "volume": 245252.0}, {"date": "2017-07-27", "close": 1.0662015, "volume": 249600.0}, {"date": "2017-07-28", "close": 1.041859, "volume": 300952.0}, {"date": "2017-07-31", "close": 1.051596, "volume": 192416.0}, {"date": "2017-08-01", "close": 1.041859, "volume": 172558.0}, {"date": "2017-08-02", "close": 1.032122, "volume": 43348.0}, {"date": "2017-08-03", "close": 1.022385, "volume": 39271.0}, {"date": "2017-08-04", "close": 1.0077795, "volume": 163647.0}, {"date": "2017-08-07", "close": 0.9590945, "volume": 1935193.0}, {"date": "2017-08-08", "close": 0.9590945, "volume": 228457.0}, {"date": "2017-08-09", "close": 0.954226, "volume": 88199.0}, {"date": "2017-08-10", "close": 0.954226, "volume": 34414.0}, {"date": "2017-08-11", "close": 0.9493575, "volume": 93604.0}, {"date": "2017-08-14", "close": 0.9493575, "volume": 142214.0}, {"date": "2017-08-15", "close": 0.944489, "volume": 25795.0}, {"date": "2017-08-16", "close": 0.944489, "volume": 914124.0}, {"date": "2017-08-17", "close": 0.9493575, "volume": 107162.0}, {"date": "2017-08-18", "close": 0.954226, "volume": 4840.0}, {"date": "2017-08-21", "close": 0.944489, "volume": 8356.0}, {"date": "2017-08-22", "close": 0.9493575, "volume": 6436.0}, {"date": "2017-08-24", "close": 0.944489, "volume": 6166.0}, {"date": "2017-08-25", "close": 0.905541, "volume": 424138.0}, {"date": "2017-08-28", "close": 0.8811985, "volume": 119633.0}, {"date": "2017-08-29", "close": 0.895804, "volume": 431365.0}, {"date": "2017-08-30", "close": 0.9123569, "volume": 42488.0}, {"date": "2017-08-31", "close": 0.9006725, "volume": 31808.0}, {"date": "2017-09-01", "close": 0.925015, "volume": 384166.0}, {"date": "2017-09-04", "close": 0.944489, "volume": 293571.0}, {"date": "2017-09-05", "close": 0.9590945, "volume": 17865.0}, {"date": "2017-09-06", "close": 0.944489, "volume": 12000.0}, {"date": "2017-09-07", "close": 0.944489, "volume": 56753.0}, {"date": "2017-09-08", "close": 0.944489, "volume": 31367.0}, {"date": "2017-09-11", "close": 0.934752, "volume": 40710.0}, {"date": "2017-09-12", "close": 0.934752, "volume": 26176.0}, {"date": "2017-09-13", "close": 0.925015, "volume": 8808.0}, {"date": "2017-09-14", "close": 0.925015, "volume": 78003.0}, {"date": "2017-09-15", "close": 0.9396205, "volume": 174466.0}, {"date": "2017-09-18", "close": 0.9298835, "volume": 39414.0}, {"date": "2017-09-19", "close": 0.925015, "volume": 187534.0}, {"date": "2017-09-20", "close": 0.925015, "volume": 307547.0}, {"date": "2017-09-21", "close": 0.934752, "volume": 161352.0}, {"date": "2017-09-22", "close": 0.934752, "volume": 297723.0}, {"date": "2017-09-25", "close": 0.934752, "volume": 283486.0}, {"date": "2017-09-26", "close": 1.002911, "volume": 350023.0}, {"date": "2017-09-27", "close": 1.022385, "volume": 350246.0}, {"date": "2017-09-28", "close": 1.061333, "volume": 175118.0}, {"date": "2017-09-29", "close": 1.061333, "volume": 89318.0}, {"date": "2017-10-02", "close": 1.0564645, "volume": 226644.0}, {"date": "2017-10-03", "close": 1.148966, "volume": 259374.0}, {"date": "2017-10-04", "close": 1.148966, "volume": 170680.0}, {"date": "2017-10-05", "close": 1.1927825, "volume": 112197.0}, {"date": "2017-10-06", "close": 1.16844, "volume": 187108.0}, {"date": "2017-10-09", "close": 1.1343605, "volume": 122499.0}, {"date": "2017-10-10", "close": 1.1246235, "volume": 117724.0}, {"date": "2017-10-11", "close": 1.158703, "volume": 86189.0}, {"date": "2017-10-12", "close": 1.100281, "volume": 188717.0}, {"date": "2017-10-13", "close": 1.148966, "volume": 52204.0}, {"date": "2017-10-16", "close": 1.1246235, "volume": 50047.0}, {"date": "2017-10-17", "close": 1.1343605, "volume": 58914.0}, {"date": "2017-10-18", "close": 1.129492, "volume": 229344.0}, {"date": "2017-10-19", "close": 1.1343605, "volume": 33875.0}, {"date": "2017-10-20", "close": 1.1343605, "volume": 190222.0}, {"date": "2017-10-23", "close": 1.100281, "volume": 134149.0}, {"date": "2017-10-24", "close": 1.1246235, "volume": 81564.0}, {"date": "2017-10-25", "close": 1.110018, "volume": 102615.0}, {"date": "2017-10-26", "close": 1.1148865, "volume": 60182.0}, {"date": "2017-10-27", "close": 1.1148865, "volume": 63930.0}, {"date": "2017-10-30", "close": 1.1051495, "volume": 13449.0}, {"date": "2017-10-31", "close": 1.110018, "volume": 74057.0}, {"date": "2017-11-03", "close": 1.022385, "volume": 765941.0}, {"date": "2017-11-06", "close": 1.041859, "volume": 227346.0}, {"date": "2017-11-07", "close": 1.002911, "volume": 407111.0}, {"date": "2017-11-08", "close": 0.9737, "volume": 328273.0}, {"date": "2017-11-09", "close": 0.983437, "volume": 264972.0}, {"date": "2017-11-10", "close": 0.9688315, "volume": 206422.0}, {"date": "2017-11-13", "close": 0.9688315, "volume": 142652.0}, {"date": "2017-11-14", "close": 0.9688315, "volume": 158128.0}, {"date": "2017-11-15", "close": 0.9688315, "volume": 123187.0}, {"date": "2017-11-16", "close": 1.012648, "volume": 373530.0}, {"date": "2017-11-17", "close": 1.012648, "volume": 203083.0}, {"date": "2017-11-20", "close": 0.9883055, "volume": 223546.0}, {"date": "2017-11-21", "close": 0.9785685, "volume": 288376.0}, {"date": "2017-11-22", "close": 0.9737, "volume": 195817.0}, {"date": "2017-11-23", "close": 0.9737, "volume": 109268.0}, {"date": "2017-11-24", "close": 0.9883055, "volume": 162527.0}, {"date": "2017-11-27", "close": 0.9980425, "volume": 69416.0}, {"date": "2017-11-28", "close": 1.012648, "volume": 58419.0}, {"date": "2017-11-29", "close": 0.9883055, "volume": 109547.0}, {"date": "2017-11-30", "close": 0.983437, "volume": 78914.0}, {"date": "2017-12-01", "close": 0.9785685, "volume": 109782.0}, {"date": "2017-12-04", "close": 0.963963, "volume": 111761.0}, {"date": "2017-12-05", "close": 0.963963, "volume": 38873.0}, {"date": "2017-12-06", "close": 0.9590945, "volume": 164851.0}, {"date": "2017-12-07", "close": 0.954226, "volume": 160531.0}, {"date": "2017-12-08", "close": 0.954226, "volume": 177310.0}, {"date": "2017-12-11", "close": 0.963963, "volume": 204165.0}, {"date": "2017-12-12", "close": 0.954226, "volume": 302557.0}, {"date": "2017-12-13", "close": 0.944489, "volume": 203169.0}, {"date": "2017-12-14", "close": 0.934752, "volume": 723807.0}, {"date": "2017-12-15", "close": 0.925015, "volume": 130450.0}, {"date": "2017-12-18", "close": 0.915278, "volume": 85922.0}, {"date": "2017-12-19", "close": 0.915278, "volume": 127575.0}, {"date": "2017-12-20", "close": 0.963963, "volume": 165990.0}, {"date": "2017-12-21", "close": 0.9737, "volume": 25564.0}, {"date": "2017-12-22", "close": 0.9493575, "volume": 39711.0}, {"date": "2017-12-27", "close": 0.954226, "volume": 16634.0}, {"date": "2017-12-28", "close": 0.944489, "volume": 18378.0}, {"date": "2017-12-29", "close": 0.9396205, "volume": 61397.0}, {"date": "2018-01-02", "close": 0.9688315, "volume": 19893.0}, {"date": "2018-01-03", "close": 0.954226, "volume": 145060.0}, {"date": "2018-01-04", "close": 0.9590945, "volume": 698433.0}, {"date": "2018-01-05", "close": 0.9590945, "volume": 203937.0}, {"date": "2018-01-08", "close": 0.954226, "volume": 101855.0}, {"date": "2018-01-09", "close": 0.9590945, "volume": 65293.0}, {"date": "2018-01-10", "close": 0.9590945, "volume": 73837.0}, {"date": "2018-01-11", "close": 0.9396205, "volume": 28369.0}, {"date": "2018-01-12", "close": 0.9396205, "volume": 44932.0}, {"date": "2018-01-15", "close": 0.934752, "volume": 86995.0}, {"date": "2018-01-16", "close": 0.944489, "volume": 53879.0}, {"date": "2018-01-17", "close": 0.9737, "volume": 112862.0}, {"date": "2018-01-18", "close": 0.9883055, "volume": 2211029.0}, {"date": "2018-01-19", "close": 0.963963, "volume": 144626.0}, {"date": "2018-01-22", "close": 0.9396205, "volume": 74932.0}, {"date": "2018-01-23", "close": 0.9396205, "volume": 27034.0}, {"date": "2018-01-24", "close": 0.954226, "volume": 131701.0}, {"date": "2018-01-25", "close": 0.954226, "volume": 105100.0}, {"date": "2018-01-29", "close": 0.944489, "volume": 62299.0}, {"date": "2018-01-30", "close": 0.944489, "volume": 105363.0}, {"date": "2018-01-31", "close": 0.915278, "volume": 66258.0}, {"date": "2018-02-01", "close": 0.925015, "volume": 117626.0}, {"date": "2018-02-02", "close": 0.9201465, "volume": 25949.0}, {"date": "2018-02-05", "close": 0.925015, "volume": 331758.0}, {"date": "2018-02-06", "close": 0.9104095, "volume": 495396.0}, {"date": "2018-02-07", "close": 0.8909355, "volume": 327685.0}, {"date": "2018-02-08", "close": 0.87633, "volume": 152539.0}, {"date": "2018-02-09", "close": 0.837382, "volume": 409088.0}, {"date": "2018-02-12", "close": 0.837382, "volume": 137774.0}, {"date": "2018-02-13", "close": 0.886067, "volume": 97394.0}, {"date": "2018-02-14", "close": 0.8617245, "volume": 104977.0}, {"date": "2018-02-15", "close": 0.827645, "volume": 117543.0}, {"date": "2018-02-16", "close": 0.827645, "volume": 159084.0}, {"date": "2018-02-19", "close": 0.837382, "volume": 21351.0}, {"date": "2018-02-20", "close": 0.837382, "volume": 55203.0}, {"date": "2018-02-21", "close": 0.837382, "volume": 43078.0}, {"date": "2018-02-22", "close": 0.8422505, "volume": 25409.0}, {"date": "2018-02-23", "close": 0.8422505, "volume": 19319.0}, {"date": "2018-02-26", "close": 0.827645, "volume": 70244.0}, {"date": "2018-02-27", "close": 0.837382, "volume": 146962.0}, {"date": "2018-02-28", "close": 0.8227765, "volume": 26467.0}, {"date": "2018-03-01", "close": 0.798434, "volume": 66199.0}, {"date": "2018-03-02", "close": 0.77896, "volume": 104399.0}, {"date": "2018-03-05", "close": 0.798434, "volume": 34645.0}, {"date": "2018-03-06", "close": 0.788697, "volume": 85685.0}, {"date": "2018-03-07", "close": 0.798434, "volume": 42234.0}, {"date": "2018-03-08", "close": 0.817908, "volume": 53872.0}, {"date": "2018-03-09", "close": 0.8130395, "volume": 14284.0}, {"date": "2018-03-12", "close": 0.788697, "volume": 24191.0}, {"date": "2018-03-13", "close": 0.808171, "volume": 22390.0}, {"date": "2018-03-14", "close": 0.8130395, "volume": 15765.0}, {"date": "2018-03-15", "close": 0.837382, "volume": 78509.0}, {"date": "2018-03-16", "close": 0.8519875, "volume": 47599.0}, {"date": "2018-03-19", "close": 0.847119, "volume": 41599.0}, {"date": "2018-03-20", "close": 0.87633, "volume": 38544.0}, {"date": "2018-03-21", "close": 0.866593, "volume": 46857.0}, {"date": "2018-03-22", "close": 0.847119, "volume": 33670.0}, {"date": "2018-03-23", "close": 0.8714615, "volume": 42257.0}, {"date": "2018-03-26", "close": 0.866593, "volume": 25611.0}, {"date": "2018-03-27", "close": 0.866593, "volume": 12593.0}, {"date": "2018-03-28", "close": 0.8519875, "volume": 13904.0}, {"date": "2018-03-29", "close": 0.8422505, "volume": 586449.0}, {"date": "2018-04-03", "close": 0.837382, "volume": 53019.0}, {"date": "2018-04-04", "close": 0.817908, "volume": 96209.0}, {"date": "2018-04-05", "close": 0.847119, "volume": 6449.0}, {"date": "2018-04-06", "close": 0.8227765, "volume": 8950.0}, {"date": "2018-04-09", "close": 0.788697, "volume": 83063.0}, {"date": "2018-04-10", "close": 0.798434, "volume": 63807.0}, {"date": "2018-04-11", "close": 0.8130395, "volume": 44168.0}, {"date": "2018-04-12", "close": 0.8130395, "volume": 78635.0}, {"date": "2018-04-13", "close": 0.8033025, "volume": 18400.0}, {"date": "2018-04-16", "close": 0.730275, "volume": 787115.0}, {"date": "2018-04-17", "close": 0.7351435, "volume": 300447.0}, {"date": "2018-04-18", "close": 0.7351435, "volume": 77973.0}, {"date": "2018-04-19", "close": 0.730275, "volume": 158910.0}, {"date": "2018-04-20", "close": 0.7254065, "volume": 73430.0}, {"date": "2018-04-23", "close": 0.68159, "volume": 134564.0}, {"date": "2018-04-24", "close": 0.652379, "volume": 259084.0}, {"date": "2018-04-26", "close": 0.603694, "volume": 504192.0}, {"date": "2018-04-27", "close": 0.613431, "volume": 1130140.0}, {"date": "2018-04-30", "close": 0.613431, "volume": 344567.0}, {"date": "2018-05-01", "close": 0.613431, "volume": 169123.0}, {"date": "2018-05-02", "close": 0.623168, "volume": 248876.0}, {"date": "2018-05-03", "close": 0.6767215, "volume": 122762.0}, {"date": "2018-05-04", "close": 0.6669845, "volume": 91259.0}, {"date": "2018-05-07", "close": 0.671853, "volume": 45933.0}, {"date": "2018-05-08", "close": 0.68159, "volume": 779477.0}, {"date": "2018-05-09", "close": 0.68159, "volume": 340418.0}, {"date": "2018-05-10", "close": 0.710801, "volume": 102834.0}, {"date": "2018-05-11", "close": 0.7254065, "volume": 155438.0}, {"date": "2018-05-14", "close": 0.701064, "volume": 72972.0}, {"date": "2018-05-15", "close": 0.701064, "volume": 115910.0}, {"date": "2018-05-16", "close": 0.6864585, "volume": 40024.0}, {"date": "2018-05-17", "close": 0.68159, "volume": 92888.0}, {"date": "2018-05-18", "close": 0.68159, "volume": 66003.0}, {"date": "2018-05-21", "close": 0.632905, "volume": 105972.0}, {"date": "2018-05-22", "close": 0.6377735, "volume": 99543.0}, {"date": "2018-05-23", "close": 0.642642, "volume": 233223.0}, {"date": "2018-05-24", "close": 0.623168, "volume": 109837.0}, {"date": "2018-05-25", "close": 0.58422, "volume": 349708.0}, {"date": "2018-05-28", "close": 0.603694, "volume": 64862.0}, {"date": "2018-05-29", "close": 0.545272, "volume": 280918.0}, {"date": "2018-05-30", "close": 0.535535, "volume": 385484.0}, {"date": "2018-05-31", "close": 0.555009, "volume": 375904.0}, {"date": "2018-06-01", "close": 0.5696145, "volume": 47554.0}, {"date": "2018-06-04", "close": 0.5598775, "volume": 92557.0}, {"date": "2018-06-05", "close": 0.5404035, "volume": 221259.0}, {"date": "2018-06-06", "close": 0.5793515, "volume": 71682.0}, {"date": "2018-06-07", "close": 0.593957, "volume": 79761.0}, {"date": "2018-06-08", "close": 0.603694, "volume": 93771.0}, {"date": "2018-06-12", "close": 0.5988255, "volume": 130760.0}, {"date": "2018-06-13", "close": 0.58422, "volume": 209464.0}, {"date": "2018-06-14", "close": 0.574483, "volume": 128996.0}, {"date": "2018-06-15", "close": 0.58422, "volume": 152350.0}, {"date": "2018-06-18", "close": 0.593957, "volume": 97457.0}, {"date": "2018-06-19", "close": 0.603694, "volume": 22340.0}, {"date": "2018-06-20", "close": 0.5696145, "volume": 111092.0}, {"date": "2018-06-21", "close": 0.58422, "volume": 97582.0}, {"date": "2018-06-22", "close": 0.593957, "volume": 46127.0}, {"date": "2018-06-25", "close": 0.58422, "volume": 63774.0}, {"date": "2018-06-26", "close": 0.593957, "volume": 93294.0}, {"date": "2018-06-27", "close": 0.58422, "volume": 61646.0}, {"date": "2018-06-28", "close": 0.58422, "volume": 91896.0}, {"date": "2018-06-29", "close": 0.593957, "volume": 206990.0}, {"date": "2018-07-02", "close": 0.593957, "volume": 88905.0}, {"date": "2018-07-03", "close": 0.613431, "volume": 230935.0}, {"date": "2018-07-04", "close": 0.603694, "volume": 2736.0}, {"date": "2018-07-05", "close": 0.623168, "volume": 55735.0}, {"date": "2018-07-06", "close": 0.58422, "volume": 45147.0}, {"date": "2018-07-09", "close": 0.603694, "volume": 114361.0}, {"date": "2018-07-10", "close": 0.642642, "volume": 91043.0}, {"date": "2018-07-11", "close": 0.652379, "volume": 241322.0}, {"date": "2018-07-12", "close": 0.662116, "volume": 97140.0}, {"date": "2018-07-13", "close": 0.662116, "volume": 95970.0}, {"date": "2018-07-16", "close": 0.652379, "volume": 28002.0}, {"date": "2018-07-17", "close": 0.720538, "volume": 181395.0}, {"date": "2018-07-18", "close": 0.77896, "volume": 123727.0}, {"date": "2018-07-19", "close": 0.7643545, "volume": 66203.0}, {"date": "2018-07-20", "close": 0.7351435, "volume": 57070.0}, {"date": "2018-07-23", "close": 0.740012, "volume": 45378.0}, {"date": "2018-07-24", "close": 0.749749, "volume": 27651.0}, {"date": "2018-07-25", "close": 0.7448805, "volume": 3630.0}, {"date": "2018-07-26", "close": 0.740012, "volume": 3163.0}, {"date": "2018-07-27", "close": 0.769223, "volume": 225099.0}, {"date": "2018-07-30", "close": 0.769223, "volume": 113397.0}, {"date": "2018-07-31", "close": 0.7254065, "volume": 285191.0}, {"date": "2018-08-01", "close": 0.730275, "volume": 65308.0}, {"date": "2018-08-02", "close": 0.730275, "volume": 7761.0}, {"date": "2018-08-03", "close": 0.730275, "volume": 15868.0}, {"date": "2018-08-06", "close": 0.7254065, "volume": 1097.0}, {"date": "2018-08-07", "close": 0.720538, "volume": 18486.0}, {"date": "2018-08-08", "close": 0.691327, "volume": 52773.0}, {"date": "2018-08-09", "close": 0.691327, "volume": 66997.0}, {"date": "2018-08-10", "close": 0.6961955, "volume": 35242.0}, {"date": "2018-08-13", "close": 0.662116, "volume": 46828.0}, {"date": "2018-08-14", "close": 0.6377735, "volume": 101027.0}, {"date": "2018-08-15", "close": 0.6085625, "volume": 83817.0}, {"date": "2018-08-16", "close": 0.662116, "volume": 59771.0}, {"date": "2018-08-17", "close": 0.662116, "volume": 96539.0}, {"date": "2018-08-20", "close": 0.671853, "volume": 20571.0}, {"date": "2018-08-21", "close": 0.662116, "volume": 8516.0}, {"date": "2018-08-22", "close": 0.662116, "volume": 18944.0}, {"date": "2018-08-23", "close": 0.632905, "volume": 106168.0}, {"date": "2018-08-24", "close": 0.6280365, "volume": 24799.0}, {"date": "2018-08-27", "close": 0.632905, "volume": 53945.0}, {"date": "2018-08-28", "close": 0.613431, "volume": 147341.0}, {"date": "2018-08-29", "close": 0.652379, "volume": 49841.0}, {"date": "2018-08-30", "close": 0.671853, "volume": 166654.0}, {"date": "2018-08-31", "close": 0.7546175, "volume": 157225.0}, {"date": "2018-09-03", "close": 0.759486, "volume": 50651.0}, {"date": "2018-09-04", "close": 0.749749, "volume": 23722.0}, {"date": "2018-09-05", "close": 0.7351435, "volume": 57385.0}, {"date": "2018-09-06", "close": 0.710801, "volume": 100499.0}, {"date": "2018-09-07", "close": 0.730275, "volume": 337772.0}, {"date": "2018-09-10", "close": 0.701064, "volume": 75770.0}, {"date": "2018-09-11", "close": 0.701064, "volume": 285830.0}, {"date": "2018-09-12", "close": 0.740012, "volume": 98268.0}, {"date": "2018-09-13", "close": 0.7643545, "volume": 259840.0}, {"date": "2018-09-14", "close": 0.769223, "volume": 52855.0}, {"date": "2018-09-17", "close": 0.7740915, "volume": 119644.0}, {"date": "2018-09-18", "close": 0.769223, "volume": 138860.0}, {"date": "2018-09-19", "close": 0.798434, "volume": 558093.0}, {"date": "2018-09-20", "close": 0.8033025, "volume": 265730.0}, {"date": "2018-09-21", "close": 0.6961955, "volume": 1188008.0}, {"date": "2018-09-24", "close": 0.7059325, "volume": 242485.0}, {"date": "2018-09-25", "close": 0.671853, "volume": 405754.0}, {"date": "2018-09-26", "close": 0.68159, "volume": 131149.0}, {"date": "2018-09-27", "close": 0.6767215, "volume": 1466538.0}, {"date": "2018-09-28", "close": 0.68159, "volume": 202531.0}, {"date": "2018-10-01", "close": 0.710801, "volume": 140951.0}, {"date": "2018-10-02", "close": 0.710801, "volume": 97362.0}, {"date": "2018-10-03", "close": 0.701064, "volume": 63208.0}, {"date": "2018-10-04", "close": 0.6961955, "volume": 168005.0}, {"date": "2018-10-05", "close": 0.671853, "volume": 204216.0}, {"date": "2018-10-08", "close": 0.68159, "volume": 274593.0}, {"date": "2018-10-09", "close": 0.6572475, "volume": 66171.0}, {"date": "2018-10-10", "close": 0.6572475, "volume": 98174.0}, {"date": "2018-10-11", "close": 0.6475105, "volume": 162848.0}, {"date": "2018-10-12", "close": 0.6182995, "volume": 94323.0}, {"date": "2018-10-15", "close": 0.6280365, "volume": 112916.0}, {"date": "2018-10-16", "close": 0.6475105, "volume": 37384.0}, {"date": "2018-10-17", "close": 0.603694, "volume": 201410.0}, {"date": "2018-10-18", "close": 0.603694, "volume": 21383.0}, {"date": "2018-10-19", "close": 0.623168, "volume": 63437.0}, {"date": "2018-10-22", "close": 0.6182995, "volume": 6278.0}, {"date": "2018-10-23", "close": 0.613431, "volume": 130636.0}, {"date": "2018-10-24", "close": 0.613431, "volume": 67575.0}, {"date": "2018-10-25", "close": 0.623168, "volume": 35069.0}, {"date": "2018-10-26", "close": 0.6280365, "volume": 34137.0}, {"date": "2018-10-29", "close": 0.6280365, "volume": 3081.0}, {"date": "2018-10-30", "close": 0.6280365, "volume": 48318.0}, {"date": "2018-10-31", "close": 0.632905, "volume": 24725.0}, {"date": "2018-11-01", "close": 0.642642, "volume": 52229.0}, {"date": "2018-11-02", "close": 0.642642, "volume": 23715.0}, {"date": "2018-11-05", "close": 0.6475105, "volume": 18211.0}, {"date": "2018-11-06", "close": 0.6475105, "volume": 24955.0}, {"date": "2018-11-07", "close": 0.6475105, "volume": 7757.0}, {"date": "2018-11-08", "close": 0.68159, "volume": 26716.0}, {"date": "2018-11-09", "close": 0.652379, "volume": 15662.0}, {"date": "2018-11-12", "close": 0.671853, "volume": 55516.0}, {"date": "2018-11-13", "close": 0.652379, "volume": 5217.0}, {"date": "2018-11-14", "close": 0.68159, "volume": 103413.0}, {"date": "2018-11-15", "close": 0.662116, "volume": 51572.0}, {"date": "2018-11-16", "close": 0.691327, "volume": 50995.0}, {"date": "2018-11-19", "close": 0.691327, "volume": 85901.0}, {"date": "2018-11-20", "close": 0.6572475, "volume": 45156.0}, {"date": "2018-11-21", "close": 0.662116, "volume": 19367.0}, {"date": "2018-11-22", "close": 0.642642, "volume": 17414.0}, {"date": "2018-11-26", "close": 0.6864585, "volume": 28375.0}, {"date": "2018-11-27", "close": 0.671853, "volume": 52321.0}, {"date": "2018-11-28", "close": 0.740012, "volume": 115881.0}, {"date": "2018-11-29", "close": 0.691327, "volume": 33800.0}, {"date": "2018-11-30", "close": 0.68159, "volume": 48577.0}, {"date": "2018-12-03", "close": 0.691327, "volume": 27838.0}, {"date": "2018-12-04", "close": 0.6961955, "volume": 38703.0}, {"date": "2018-12-05", "close": 0.68159, "volume": 44663.0}, {"date": "2018-12-06", "close": 0.6572475, "volume": 111583.0}, {"date": "2018-12-07", "close": 0.662116, "volume": 528868.0}, {"date": "2018-12-10", "close": 0.662116, "volume": 100212.0}, {"date": "2018-12-11", "close": 0.6572475, "volume": 40607.0}, {"date": "2018-12-12", "close": 0.6475105, "volume": 3956.0}, {"date": "2018-12-14", "close": 0.6572475, "volume": 22142.0}, {"date": "2018-12-17", "close": 0.642642, "volume": 54889.0}, {"date": "2018-12-18", "close": 0.632905, "volume": 98847.0}, {"date": "2018-12-19", "close": 0.632905, "volume": 59045.0}, {"date": "2018-12-20", "close": 0.623168, "volume": 298211.0}, {"date": "2018-12-21", "close": 0.6572475, "volume": 42904.0}, {"date": "2018-12-24", "close": 0.613431, "volume": 291288.0}, {"date": "2018-12-27", "close": 0.6377735, "volume": 13012.0}, {"date": "2018-12-28", "close": 0.6280365, "volume": 29154.0}, {"date": "2018-12-31", "close": 0.671853, "volume": 17128.0}, {"date": "2019-01-02", "close": 0.652379, "volume": 26189.0}, {"date": "2019-01-03", "close": 0.6182995, "volume": 75559.0}, {"date": "2019-01-04", "close": 0.6085625, "volume": 42579.0}, {"date": "2019-01-07", "close": 0.613431, "volume": 186554.0}, {"date": "2019-01-08", "close": 0.603694, "volume": 218130.0}, {"date": "2019-01-09", "close": 0.5988255, "volume": 114158.0}, {"date": "2019-01-10", "close": 0.593957, "volume": 70537.0}, {"date": "2019-01-11", "close": 0.593957, "volume": 119134.0}, {"date": "2019-01-14", "close": 0.58422, "volume": 52029.0}, {"date": "2019-01-15", "close": 0.5890885, "volume": 145955.0}, {"date": "2019-01-16", "close": 0.58422, "volume": 53838.0}, {"date": "2019-01-17", "close": 0.58422, "volume": 21424.0}, {"date": "2019-01-18", "close": 0.593957, "volume": 30198.0}, {"date": "2019-01-21", "close": 0.58422, "volume": 235209.0}, {"date": "2019-01-22", "close": 0.5793515, "volume": 22101.0}, {"date": "2019-01-23", "close": 0.58422, "volume": 75434.0}, {"date": "2019-01-24", "close": 0.564746, "volume": 90016.0}, {"date": "2019-01-25", "close": 0.5793515, "volume": 20810.0}, {"date": "2019-01-29", "close": 0.5793515, "volume": 30474.0}, {"date": "2019-01-30", "close": 0.5793515, "volume": 72058.0}, {"date": "2019-01-31", "close": 0.58422, "volume": 85980.0}, {"date": "2019-02-01", "close": 0.5793515, "volume": 63412.0}, {"date": "2019-02-04", "close": 0.58422, "volume": 52187.0}, {"date": "2019-02-05", "close": 0.603694, "volume": 76400.0}, {"date": "2019-02-06", "close": 0.623168, "volume": 48464.0}, {"date": "2019-02-07", "close": 0.593957, "volume": 81504.0}, {"date": "2019-02-08", "close": 0.5793515, "volume": 233542.0}, {"date": "2019-02-11", "close": 0.5890885, "volume": 13964.0}, {"date": "2019-02-12", "close": 0.593957, "volume": 84497.0}, {"date": "2019-02-13", "close": 0.58422, "volume": 112767.0}, {"date": "2019-02-14", "close": 0.5890885, "volume": 32537.0}, {"date": "2019-02-15", "close": 0.593957, "volume": 67249.0}, {"date": "2019-02-18", "close": 0.5890885, "volume": 149014.0}, {"date": "2019-02-19", "close": 0.58422, "volume": 77059.0}, {"date": "2019-02-20", "close": 0.58422, "volume": 152716.0}, {"date": "2019-02-21", "close": 0.593957, "volume": 77122.0}, {"date": "2019-02-22", "close": 0.564746, "volume": 1142370.0}, {"date": "2019-02-25", "close": 0.555009, "volume": 147780.0}, {"date": "2019-02-26", "close": 0.555009, "volume": 163401.0}, {"date": "2019-02-27", "close": 0.574483, "volume": 154007.0}, {"date": "2019-02-28", "close": 0.535535, "volume": 205098.0}, {"date": "2019-03-01", "close": 0.564746, "volume": 341544.0}, {"date": "2019-03-04", "close": 0.564746, "volume": 209430.0}, {"date": "2019-03-05", "close": 0.574483, "volume": 736174.0}, {"date": "2019-03-06", "close": 0.574483, "volume": 106547.0}, {"date": "2019-03-07", "close": 0.555009, "volume": 4994.0}, {"date": "2019-03-08", "close": 0.564746, "volume": 123287.0}, {"date": "2019-03-11", "close": 0.5793515, "volume": 107579.0}, {"date": "2019-03-12", "close": 0.642642, "volume": 392962.0}, {"date": "2019-03-13", "close": 0.623168, "volume": 54883.0}, {"date": "2019-03-14", "close": 0.613431, "volume": 57391.0}, {"date": "2019-03-15", "close": 0.613431, "volume": 22140.0}, {"date": "2019-03-18", "close": 0.603694, "volume": 146393.0}, {"date": "2019-03-19", "close": 0.603694, "volume": 281990.0}, {"date": "2019-03-20", "close": 0.58422, "volume": 31580.0}, {"date": "2019-03-21", "close": 0.603694, "volume": 108696.0}, {"date": "2019-03-22", "close": 0.603694, "volume": 35689.0}, {"date": "2019-03-25", "close": 0.564746, "volume": 199242.0}, {"date": "2019-03-26", "close": 0.58422, "volume": 21270.0}, {"date": "2019-03-27", "close": 0.574483, "volume": 62648.0}, {"date": "2019-03-28", "close": 0.574483, "volume": 18124.0}, {"date": "2019-03-29", "close": 0.593957, "volume": 20540.0}, {"date": "2019-04-01", "close": 0.5988255, "volume": 42817.0}, {"date": "2019-04-02", "close": 0.58422, "volume": 8216.0}, {"date": "2019-04-03", "close": 0.58422, "volume": 70912.0}, {"date": "2019-04-04", "close": 0.58422, "volume": 21336.0}, {"date": "2019-04-05", "close": 0.593957, "volume": 1271.0}, {"date": "2019-04-08", "close": 0.613431, "volume": 33542.0}, {"date": "2019-04-09", "close": 0.613431, "volume": 88005.0}, {"date": "2019-04-10", "close": 0.5890885, "volume": 67774.0}, {"date": "2019-04-11", "close": 0.58422, "volume": 36016.0}, {"date": "2019-04-12", "close": 0.603694, "volume": 142393.0}, {"date": "2019-04-15", "close": 0.58422, "volume": 15274.0}, {"date": "2019-04-16", "close": 0.58422, "volume": 24595.0}, {"date": "2019-04-17", "close": 0.574483, "volume": 10073.0}, {"date": "2019-04-18", "close": 0.58422, "volume": 11752.0}, {"date": "2019-04-23", "close": 0.603694, "volume": 38124.0}, {"date": "2019-04-24", "close": 0.593957, "volume": 169223.0}, {"date": "2019-04-26", "close": 0.58422, "volume": 329575.0}, {"date": "2019-04-29", "close": 0.574483, "volume": 125290.0}, {"date": "2019-04-30", "close": 0.574483, "volume": 146952.0}, {"date": "2019-05-01", "close": 0.574483, "volume": 95373.0}, {"date": "2019-05-02", "close": 0.574483, "volume": 25738.0}, {"date": "2019-05-03", "close": 0.5793515, "volume": 1161.0}, {"date": "2019-05-06", "close": 0.5696145, "volume": 91156.0}, {"date": "2019-05-07", "close": 0.58422, "volume": 47204.0}, {"date": "2019-05-09", "close": 0.574483, "volume": 19404.0}, {"date": "2019-05-10", "close": 0.58422, "volume": 78895.0}, {"date": "2019-05-13", "close": 0.5793515, "volume": 181984.0}, {"date": "2019-05-14", "close": 0.58422, "volume": 36304.0}, {"date": "2019-05-15", "close": 0.58422, "volume": 143978.0}, {"date": "2019-05-16", "close": 0.58422, "volume": 117074.0}, {"date": "2019-05-17", "close": 0.5793515, "volume": 58991.0}, {"date": "2019-05-20", "close": 0.58422, "volume": 265207.0}, {"date": "2019-05-21", "close": 0.574483, "volume": 187641.0}, {"date": "2019-05-22", "close": 0.574483, "volume": 29025.0}, {"date": "2019-05-23", "close": 0.574483, "volume": 34988.0}, {"date": "2019-05-24", "close": 0.574483, "volume": 145230.0}, {"date": "2019-05-27", "close": 0.555009, "volume": 349600.0}, {"date": "2019-05-28", "close": 0.5598775, "volume": 60531.0}, {"date": "2019-05-29", "close": 0.545272, "volume": 141245.0}, {"date": "2019-05-30", "close": 0.555009, "volume": 145483.0}, {"date": "2019-05-31", "close": 0.5696145, "volume": 132862.0}, {"date": "2019-06-03", "close": 0.545272, "volume": 574233.0}, {"date": "2019-06-04", "close": 0.555009, "volume": 4894.0}, {"date": "2019-06-05", "close": 0.545272, "volume": 31662.0}, {"date": "2019-06-06", "close": 0.545272, "volume": 43824.0}, {"date": "2019-06-07", "close": 0.545272, "volume": 26511.0}, {"date": "2019-06-11", "close": 0.545272, "volume": 1027.0}, {"date": "2019-06-12", "close": 0.545272, "volume": 77514.0}, {"date": "2019-06-13", "close": 0.535535, "volume": 108170.0}, {"date": "2019-06-14", "close": 0.535535, "volume": 10443.0}, {"date": "2019-06-17", "close": 0.525798, "volume": 97910.0}, {"date": "2019-06-18", "close": 0.535535, "volume": 129929.0}, {"date": "2019-06-19", "close": 0.5404035, "volume": 31174.0}, {"date": "2019-06-20", "close": 0.525798, "volume": 10270.0}, {"date": "2019-06-21", "close": 0.5598775, "volume": 153907.0}, {"date": "2019-06-24", "close": 0.5306665, "volume": 100791.0}, {"date": "2019-06-25", "close": 0.5306665, "volume": 79748.0}, {"date": "2019-06-26", "close": 0.535535, "volume": 132922.0}, {"date": "2019-06-27", "close": 0.5404035, "volume": 40140.0}, {"date": "2019-06-28", "close": 0.516061, "volume": 109283.0}, {"date": "2019-07-01", "close": 0.535535, "volume": 52526.0}, {"date": "2019-07-02", "close": 0.516061, "volume": 5388.0}, {"date": "2019-07-03", "close": 0.516061, "volume": 58189.0}, {"date": "2019-07-04", "close": 0.525798, "volume": 44662.0}, {"date": "2019-07-05", "close": 0.516061, "volume": 34579.0}, {"date": "2019-07-08", "close": 0.5404035, "volume": 120573.0}, {"date": "2019-07-09", "close": 0.5404035, "volume": 46031.0}, {"date": "2019-07-10", "close": 0.5501405, "volume": 124136.0}, {"date": "2019-07-11", "close": 0.545272, "volume": 8125.0}, {"date": "2019-07-12", "close": 0.5501405, "volume": 102216.0}, {"date": "2019-07-15", "close": 0.564746, "volume": 86352.0}, {"date": "2019-07-16", "close": 0.564746, "volume": 30979.0}, {"date": "2019-07-17", "close": 0.574483, "volume": 55523.0}, {"date": "2019-07-18", "close": 0.593957, "volume": 84687.0}, {"date": "2019-07-19", "close": 0.555009, "volume": 161767.0}, {"date": "2019-07-22", "close": 0.574483, "volume": 229494.0}, {"date": "2019-07-23", "close": 0.593957, "volume": 193493.0}, {"date": "2019-07-24", "close": 0.5959044, "volume": 82286.0}, {"date": "2019-07-25", "close": 0.58422, "volume": 108423.0}, {"date": "2019-07-26", "close": 0.5988255, "volume": 44404.0}, {"date": "2019-07-29", "close": 0.6085625, "volume": 261298.0}, {"date": "2019-07-30", "close": 0.613431, "volume": 68834.0}, {"date": "2019-07-31", "close": 0.6085625, "volume": 169368.0}, {"date": "2019-08-01", "close": 0.613431, "volume": 80276.0}, {"date": "2019-08-02", "close": 0.5988255, "volume": 60518.0}, {"date": "2019-08-05", "close": 0.564746, "volume": 282005.0}, {"date": "2019-08-06", "close": 0.555009, "volume": 29166.0}, {"date": "2019-08-07", "close": 0.564746, "volume": 21016.0}, {"date": "2019-08-08", "close": 0.555009, "volume": 37858.0}, {"date": "2019-08-09", "close": 0.58422, "volume": 82359.0}, {"date": "2019-08-12", "close": 0.574483, "volume": 20797.0}, {"date": "2019-08-13", "close": 0.58422, "volume": 209295.0}, {"date": "2019-08-14", "close": 0.58422, "volume": 40222.0}, {"date": "2019-08-15", "close": 0.5793515, "volume": 79837.0}, {"date": "2019-08-16", "close": 0.58422, "volume": 2451576.0}, {"date": "2019-08-19", "close": 0.564746, "volume": 17767.0}, {"date": "2019-08-20", "close": 0.564746, "volume": 43526.0}, {"date": "2019-08-21", "close": 0.5793515, "volume": 18235.0}, {"date": "2019-08-22", "close": 0.564746, "volume": 1027.0}, {"date": "2019-08-23", "close": 0.574483, "volume": 101982.0}, {"date": "2019-08-26", "close": 0.545272, "volume": 222699.0}, {"date": "2019-08-27", "close": 0.5501405, "volume": 85147.0}, {"date": "2019-08-28", "close": 0.574483, "volume": 116517.0}, {"date": "2019-08-29", "close": 0.5696145, "volume": 114936.0}, {"date": "2019-08-30", "close": 0.574483, "volume": 124384.0}, {"date": "2019-09-02", "close": 0.5501405, "volume": 43412.0}, {"date": "2019-09-03", "close": 0.545272, "volume": 60587.0}, {"date": "2019-09-04", "close": 0.5501405, "volume": 141181.0}, {"date": "2019-09-05", "close": 0.5501405, "volume": 74221.0}, {"date": "2019-09-06", "close": 0.555009, "volume": 35831.0}, {"date": "2019-09-09", "close": 0.5501405, "volume": 154128.0}, {"date": "2019-09-10", "close": 0.574483, "volume": 6641.0}, {"date": "2019-09-11", "close": 0.555009, "volume": 77070.0}, {"date": "2019-09-12", "close": 0.555009, "volume": 6738.0}, {"date": "2019-09-13", "close": 0.5501405, "volume": 122106.0}, {"date": "2019-09-16", "close": 0.5501405, "volume": 21405.0}, {"date": "2019-09-17", "close": 0.545272, "volume": 28883.0}, {"date": "2019-09-18", "close": 0.545272, "volume": 93965.0}, {"date": "2019-09-19", "close": 0.5501405, "volume": 27252.0}, {"date": "2019-09-20", "close": 0.5501405, "volume": 10575.0}, {"date": "2019-09-23", "close": 0.555009, "volume": 60035.0}, {"date": "2019-09-24", "close": 0.5696145, "volume": 12067.0}, {"date": "2019-09-25", "close": 0.5501405, "volume": 48783.0}, {"date": "2019-09-26", "close": 0.5501405, "volume": 4622.0}, {"date": "2019-09-27", "close": 0.555009, "volume": 65745.0}, {"date": "2019-09-30", "close": 0.535535, "volume": 49393.0}, {"date": "2019-10-01", "close": 0.525798, "volume": 37924.0}, {"date": "2019-10-02", "close": 0.555009, "volume": 4365.0}, {"date": "2019-10-03", "close": 0.535535, "volume": 13852.0}, {"date": "2019-10-04", "close": 0.5404035, "volume": 13977.0}, {"date": "2019-10-07", "close": 0.5404035, "volume": 2967.0}, {"date": "2019-10-08", "close": 0.535535, "volume": 69475.0}, {"date": "2019-10-09", "close": 0.5501405, "volume": 23851.0}, {"date": "2019-10-10", "close": 0.545272, "volume": 31047.0}, {"date": "2019-10-11", "close": 0.545272, "volume": 99070.0}, {"date": "2019-10-14", "close": 0.5598775, "volume": 29161.0}, {"date": "2019-10-15", "close": 0.5598775, "volume": 2015.0}, {"date": "2019-10-16", "close": 0.564746, "volume": 40503.0}, {"date": "2019-10-17", "close": 0.5501405, "volume": 6676.0}, {"date": "2019-10-18", "close": 0.555009, "volume": 48104.0}, {"date": "2019-10-21", "close": 0.5598775, "volume": 34767.0}, {"date": "2019-10-22", "close": 0.535535, "volume": 41248.0}, {"date": "2019-10-23", "close": 0.5404035, "volume": 12296.0}, {"date": "2019-10-24", "close": 0.564746, "volume": 11003.0}, {"date": "2019-10-25", "close": 0.5598775, "volume": 3370.0}, {"date": "2019-10-28", "close": 0.5598775, "volume": 27445.0}, {"date": "2019-10-29", "close": 0.5598775, "volume": 74960.0}, {"date": "2019-10-30", "close": 0.545272, "volume": 8274.0}, {"date": "2019-10-31", "close": 0.555009, "volume": 25407.0}, {"date": "2019-11-01", "close": 0.5696145, "volume": 11721.0}, {"date": "2019-11-05", "close": 0.58422, "volume": 18689.0}, {"date": "2019-11-06", "close": 0.58422, "volume": 85062.0}, {"date": "2019-11-07", "close": 0.58422, "volume": 5751.0}, {"date": "2019-11-08", "close": 0.5696145, "volume": 37340.0}, {"date": "2019-11-11", "close": 0.574483, "volume": 8673.0}, {"date": "2019-11-12", "close": 0.574483, "volume": 44173.0}, {"date": "2019-11-13", "close": 0.574483, "volume": 3261.0}, {"date": "2019-11-14", "close": 0.574483, "volume": 10694.0}, {"date": "2019-11-15", "close": 0.5696145, "volume": 66681.0}, {"date": "2019-11-19", "close": 0.5501405, "volume": 23912.0}, {"date": "2019-11-20", "close": 0.5793515, "volume": 7684.0}, {"date": "2019-11-22", "close": 0.564746, "volume": 18375.0}, {"date": "2019-11-25", "close": 0.5793515, "volume": 55377.0}, {"date": "2019-11-26", "close": 0.574483, "volume": 2248.0}, {"date": "2019-11-27", "close": 0.593957, "volume": 123239.0}, {"date": "2019-12-24", "close": 0.817908, "volume": 1416296.0}, {"date": "2019-12-27", "close": 0.7156695, "volume": 1516532.0}, {"date": "2019-12-30", "close": 0.7546175, "volume": 871850.0}, {"date": "2019-12-31", "close": 0.7546175, "volume": 736565.0}, {"date": "2020-01-02", "close": 0.7740915, "volume": 636037.0}, {"date": "2020-01-03", "close": 0.7740915, "volume": 428257.0}, {"date": "2020-01-06", "close": 0.769223, "volume": 852456.0}, {"date": "2020-01-07", "close": 0.759486, "volume": 250347.0}, {"date": "2020-01-08", "close": 0.740012, "volume": 68542.0}, {"date": "2020-01-09", "close": 0.769223, "volume": 484651.0}, {"date": "2020-01-10", "close": 0.7838285, "volume": 187748.0}, {"date": "2020-01-13", "close": 0.769223, "volume": 40233.0}, {"date": "2020-01-14", "close": 0.769223, "volume": 259117.0}, {"date": "2020-01-15", "close": 0.749749, "volume": 68924.0}, {"date": "2020-01-16", "close": 0.7254065, "volume": 223805.0}, {"date": "2020-01-17", "close": 0.730275, "volume": 74460.0}, {"date": "2020-01-20", "close": 0.7351435, "volume": 481189.0}, {"date": "2020-01-21", "close": 0.740012, "volume": 101222.0}, {"date": "2020-01-22", "close": 0.7448805, "volume": 10126.0}, {"date": "2020-01-23", "close": 0.7448805, "volume": 44002.0}, {"date": "2020-01-24", "close": 0.730275, "volume": 37888.0}, {"date": "2020-01-28", "close": 0.730275, "volume": 121679.0}, {"date": "2020-01-29", "close": 0.730275, "volume": 239116.0}, {"date": "2020-01-30", "close": 0.7448805, "volume": 513319.0}, {"date": "2020-01-31", "close": 0.827645, "volume": 853931.0}, {"date": "2020-02-03", "close": 0.7740915, "volume": 162325.0}, {"date": "2020-02-04", "close": 0.7935655, "volume": 110432.0}, {"date": "2020-02-05", "close": 0.8033025, "volume": 267859.0}, {"date": "2020-02-06", "close": 0.7838285, "volume": 228304.0}, {"date": "2020-02-07", "close": 0.77896, "volume": 111683.0}, {"date": "2020-02-10", "close": 0.759486, "volume": 82750.0}, {"date": "2020-02-11", "close": 0.7448805, "volume": 169800.0}, {"date": "2020-02-12", "close": 0.788697, "volume": 106643.0}, {"date": "2020-02-13", "close": 0.808171, "volume": 150747.0}, {"date": "2020-02-14", "close": 0.77896, "volume": 122066.0}, {"date": "2020-02-17", "close": 0.8033025, "volume": 12844.0}, {"date": "2020-02-18", "close": 0.808171, "volume": 55509.0}, {"date": "2020-02-19", "close": 0.77896, "volume": 88318.0}, {"date": "2020-02-20", "close": 0.77896, "volume": 51070.0}, {"date": "2020-02-21", "close": 0.720538, "volume": 658884.0}, {"date": "2020-02-24", "close": 0.691327, "volume": 317518.0}, {"date": "2020-02-25", "close": 0.7059325, "volume": 357157.0}, {"date": "2020-02-26", "close": 0.710801, "volume": 263019.0}, {"date": "2020-02-27", "close": 0.701064, "volume": 160408.0}, {"date": "2020-02-28", "close": 0.68159, "volume": 162977.0}, {"date": "2020-03-02", "close": 0.6475105, "volume": 298001.0}, {"date": "2020-03-03", "close": 0.652379, "volume": 145795.0}, {"date": "2020-03-04", "close": 0.623168, "volume": 163692.0}, {"date": "2020-03-05", "close": 0.642642, "volume": 22007.0}, {"date": "2020-03-06", "close": 0.623168, "volume": 149799.0}, {"date": "2020-03-09", "close": 0.593957, "volume": 128530.0}, {"date": "2020-03-10", "close": 0.5988255, "volume": 243157.0}, {"date": "2020-03-11", "close": 0.5890885, "volume": 2805.0}, {"date": "2020-03-12", "close": 0.5988255, "volume": 325652.0}, {"date": "2020-03-13", "close": 0.564746, "volume": 222911.0}, {"date": "2020-03-16", "close": 0.535535, "volume": 120265.0}, {"date": "2020-03-17", "close": 0.564746, "volume": 94572.0}, {"date": "2020-03-18", "close": 0.535535, "volume": 344954.0}, {"date": "2020-03-19", "close": 0.5404035, "volume": 33983.0}, {"date": "2020-03-20", "close": 0.506324, "volume": 245611.0}, {"date": "2020-03-23", "close": 0.457639, "volume": 68609.0}, {"date": "2020-03-24", "close": 0.5890885, "volume": 250802.0}, {"date": "2020-03-25", "close": 0.516061, "volume": 248983.0}, {"date": "2020-03-26", "close": 0.525798, "volume": 177909.0}, {"date": "2020-03-27", "close": 0.5404035, "volume": 357838.0}, {"date": "2020-03-30", "close": 0.5209295, "volume": 51377.0}, {"date": "2020-03-31", "close": 0.506324, "volume": 130483.0}, {"date": "2020-04-01", "close": 0.516061, "volume": 115542.0}, {"date": "2020-04-02", "close": 0.506324, "volume": 168530.0}, {"date": "2020-04-03", "close": 0.48685, "volume": 95426.0}, {"date": "2020-04-06", "close": 0.5111925, "volume": 494041.0}, {"date": "2020-04-07", "close": 0.5111925, "volume": 964829.0}, {"date": "2020-04-08", "close": 0.525798, "volume": 162990.0}, {"date": "2020-04-09", "close": 0.5501405, "volume": 142185.0}, {"date": "2020-04-14", "close": 0.5404035, "volume": 255940.0}, {"date": "2020-04-15", "close": 0.5501405, "volume": 129597.0}, {"date": "2020-04-16", "close": 0.5209295, "volume": 112115.0}, {"date": "2020-04-17", "close": 0.564746, "volume": 133431.0}, {"date": "2020-04-20", "close": 0.58422, "volume": 48433.0}, {"date": "2020-04-21", "close": 0.555009, "volume": 367363.0}, {"date": "2020-04-22", "close": 0.545272, "volume": 88167.0}, {"date": "2020-04-23", "close": 0.5404035, "volume": 159868.0}, {"date": "2020-04-24", "close": 0.5598775, "volume": 355389.0}, {"date": "2020-04-27", "close": 0.58422, "volume": 219607.0}, {"date": "2020-04-28", "close": 0.58422, "volume": 151961.0}, {"date": "2020-04-29", "close": 0.5988255, "volume": 70534.0}, {"date": "2020-04-30", "close": 0.613431, "volume": 18685.0}, {"date": "2020-05-01", "close": 0.5111925, "volume": 556023.0}, {"date": "2020-05-04", "close": 0.467376, "volume": 645459.0}, {"date": "2020-05-05", "close": 0.4722445, "volume": 358808.0}, {"date": "2020-05-06", "close": 0.4722445, "volume": 204369.0}, {"date": "2020-05-07", "close": 0.48685, "volume": 147648.0}, {"date": "2020-05-08", "close": 0.5014555, "volume": 106078.0}, {"date": "2020-05-11", "close": 0.5014555, "volume": 60753.0}, {"date": "2020-05-12", "close": 0.48685, "volume": 149394.0}, {"date": "2020-05-13", "close": 0.4917185, "volume": 24964.0}, {"date": "2020-05-14", "close": 0.4722445, "volume": 175878.0}, {"date": "2020-05-15", "close": 0.467376, "volume": 138662.0}, {"date": "2020-05-18", "close": 0.4722445, "volume": 93996.0}, {"date": "2020-05-19", "close": 0.48685, "volume": 322996.0}, {"date": "2020-05-20", "close": 0.4819815, "volume": 6586.0}, {"date": "2020-05-21", "close": 0.4722445, "volume": 34530.0}, {"date": "2020-05-22", "close": 0.477113, "volume": 51694.0}, {"date": "2020-05-25", "close": 0.48685, "volume": 61706.0}, {"date": "2020-05-26", "close": 0.48685, "volume": 56788.0}, {"date": "2020-05-27", "close": 0.4819815, "volume": 142616.0}, {"date": "2020-05-28", "close": 0.4917185, "volume": 38055.0}, {"date": "2020-05-29", "close": 0.4819815, "volume": 5779.0}, {"date": "2020-06-01", "close": 0.477113, "volume": 35042.0}, {"date": "2020-06-02", "close": 0.4819815, "volume": 75750.0}, {"date": "2020-06-03", "close": 0.477113, "volume": 11875.0}, {"date": "2020-06-04", "close": 0.4819815, "volume": 39128.0}, {"date": "2020-06-09", "close": 0.5111925, "volume": 190054.0}, {"date": "2020-06-10", "close": 0.516061, "volume": 33003.0}, {"date": "2020-06-11", "close": 0.5988255, "volume": 1818867.0}, {"date": "2020-06-12", "close": 0.58422, "volume": 637131.0}, {"date": "2020-06-15", "close": 0.5793515, "volume": 1126128.0}, {"date": "2020-06-16", "close": 0.5890885, "volume": 34741.0}, {"date": "2020-06-17", "close": 0.58422, "volume": 23399.0}, {"date": "2020-06-18", "close": 0.5890885, "volume": 13215.0}, {"date": "2020-06-19", "close": 0.603694, "volume": 66310.0}, {"date": "2020-06-22", "close": 0.5890885, "volume": 87534.0}, {"date": "2020-06-23", "close": 0.574483, "volume": 60876.0}, {"date": "2020-06-24", "close": 0.58422, "volume": 54795.0}, {"date": "2020-06-25", "close": 0.5988255, "volume": 555170.0}, {"date": "2020-06-26", "close": 0.6572475, "volume": 770927.0}, {"date": "2020-06-29", "close": 0.6572475, "volume": 96534.0}, {"date": "2020-06-30", "close": 0.662116, "volume": 78013.0}, {"date": "2020-07-01", "close": 0.6669845, "volume": 154454.0}, {"date": "2020-07-02", "close": 0.691327, "volume": 324047.0}, {"date": "2020-07-03", "close": 0.691327, "volume": 143086.0}, {"date": "2020-07-06", "close": 0.6864585, "volume": 168617.0}, {"date": "2020-07-07", "close": 0.6767215, "volume": 81162.0}, {"date": "2020-07-08", "close": 0.671853, "volume": 132362.0}, {"date": "2020-07-09", "close": 0.662116, "volume": 9649.0}, {"date": "2020-07-13", "close": 0.6182995, "volume": 120726.0}, {"date": "2020-07-14", "close": 0.6475105, "volume": 285813.0}, {"date": "2020-07-15", "close": 0.652379, "volume": 136956.0}, {"date": "2020-07-16", "close": 0.6767215, "volume": 845821.0}, {"date": "2020-07-17", "close": 0.662116, "volume": 253106.0}, {"date": "2020-07-20", "close": 0.7546175, "volume": 1515755.0}, {"date": "2020-07-21", "close": 0.379743, "volume": 2919046.0}, {"date": "2020-07-22", "close": 0.360269, "volume": 843071.0}, {"date": "2020-07-23", "close": 0.3067155, "volume": 1019434.0}, {"date": "2020-07-24", "close": 0.321321, "volume": 3113264.0}, {"date": "2020-07-27", "close": 0.321321, "volume": 91854.0}, {"date": "2020-07-28", "close": 0.321321, "volume": 104168.0}, {"date": "2020-07-29", "close": 0.321321, "volume": 114069.0}, {"date": "2020-07-30", "close": 0.3261895, "volume": 117163.0}, {"date": "2020-07-31", "close": 0.321321, "volume": 155457.0}, {"date": "2020-08-03", "close": 0.3067155, "volume": 322687.0}, {"date": "2020-08-04", "close": 0.301847, "volume": 126283.0}, {"date": "2020-08-05", "close": 0.3067155, "volume": 211406.0}, {"date": "2020-08-06", "close": 0.3164525, "volume": 221161.0}, {"date": "2020-08-07", "close": 0.321321, "volume": 150626.0}, {"date": "2020-08-10", "close": 0.311584, "volume": 345697.0}, {"date": "2020-08-11", "close": 0.301847, "volume": 314356.0}, {"date": "2020-08-12", "close": 0.301847, "volume": 72877.0}, {"date": "2020-08-13", "close": 0.301847, "volume": 81887.0}, {"date": "2020-08-14", "close": 0.29211, "volume": 95677.0}, {"date": "2020-08-17", "close": 0.2891889, "volume": 101039.0}, {"date": "2020-08-18", "close": 0.301847, "volume": 613694.0}, {"date": "2020-08-19", "close": 0.301847, "volume": 140364.0}, {"date": "2020-08-20", "close": 0.301847, "volume": 137640.0}, {"date": "2020-08-21", "close": 0.301847, "volume": 122289.0}, {"date": "2020-08-24", "close": 0.29211, "volume": 147996.0}, {"date": "2020-08-25", "close": 0.3067155, "volume": 400165.0}, {"date": "2020-08-26", "close": 0.301847, "volume": 209458.0}, {"date": "2020-08-27", "close": 0.301847, "volume": 156440.0}, {"date": "2020-08-28", "close": 0.3067155, "volume": 132971.0}, {"date": "2020-08-31", "close": 0.301847, "volume": 504097.0}, {"date": "2020-09-01", "close": 0.301847, "volume": 70814.0}, {"date": "2020-09-02", "close": 0.3067155, "volume": 904230.0}, {"date": "2020-09-03", "close": 0.3067155, "volume": 215017.0}, {"date": "2020-09-04", "close": 0.301847, "volume": 343316.0}, {"date": "2020-09-07", "close": 0.301847, "volume": 134234.0}, {"date": "2020-09-08", "close": 0.301847, "volume": 244841.0}, {"date": "2020-09-09", "close": 0.301847, "volume": 215672.0}, {"date": "2020-09-10", "close": 0.3067155, "volume": 81643.0}, {"date": "2020-09-11", "close": 0.3067155, "volume": 113488.0}, {"date": "2020-09-14", "close": 0.311584, "volume": 198253.0}, {"date": "2020-09-15", "close": 0.3164525, "volume": 406391.0}, {"date": "2020-09-16", "close": 0.321321, "volume": 1582768.0}, {"date": "2020-09-17", "close": 0.321321, "volume": 365863.0}, {"date": "2020-09-18", "close": 0.331058, "volume": 195274.0}, {"date": "2020-09-21", "close": 0.321321, "volume": 129540.0}, {"date": "2020-09-22", "close": 0.3359265, "volume": 221665.0}, {"date": "2020-09-23", "close": 0.331058, "volume": 223291.0}, {"date": "2020-09-24", "close": 0.321321, "volume": 31870.0}, {"date": "2020-09-25", "close": 0.331058, "volume": 42793.0}, {"date": "2020-09-29", "close": 0.3261895, "volume": 148595.0}, {"date": "2020-09-30", "close": 0.321321, "volume": 92083.0}, {"date": "2020-10-01", "close": 0.321321, "volume": 252485.0}, {"date": "2020-10-02", "close": 0.311584, "volume": 102641.0}, {"date": "2020-10-05", "close": 0.311584, "volume": 43712.0}, {"date": "2020-10-06", "close": 0.311584, "volume": 63735.0}, {"date": "2020-10-07", "close": 0.3164525, "volume": 141823.0}, {"date": "2020-10-08", "close": 0.3067155, "volume": 83957.0}, {"date": "2020-10-09", "close": 0.3067155, "volume": 37312.0}, {"date": "2020-10-12", "close": 0.3067155, "volume": 84128.0}, {"date": "2020-10-13", "close": 0.3067155, "volume": 69888.0}, {"date": "2020-10-15", "close": 0.3067155, "volume": 157415.0}, {"date": "2020-10-16", "close": 0.3164525, "volume": 121032.0}, {"date": "2020-10-19", "close": 0.311584, "volume": 162715.0}, {"date": "2020-10-20", "close": 0.3164525, "volume": 64738.0}, {"date": "2020-10-21", "close": 0.311584, "volume": 216880.0}, {"date": "2020-10-22", "close": 0.311584, "volume": 197067.0}, {"date": "2020-10-23", "close": 0.3164525, "volume": 158625.0}, {"date": "2020-10-26", "close": 0.321321, "volume": 138450.0}, {"date": "2020-10-27", "close": 0.321321, "volume": 59100.0}, {"date": "2020-10-28", "close": 0.321321, "volume": 308397.0}, {"date": "2020-10-29", "close": 0.311584, "volume": 225150.0}, {"date": "2020-10-30", "close": 0.3164525, "volume": 42023.0}, {"date": "2020-11-02", "close": 0.3164525, "volume": 99819.0}, {"date": "2020-11-03", "close": 0.311584, "volume": 88332.0}, {"date": "2020-11-04", "close": 0.311584, "volume": 45310.0}, {"date": "2020-11-05", "close": 0.311584, "volume": 189181.0}, {"date": "2020-11-06", "close": 0.321321, "volume": 81225.0}, {"date": "2020-11-09", "close": 0.3456635, "volume": 381076.0}, {"date": "2020-11-10", "close": 0.340795, "volume": 134668.0}, {"date": "2020-11-11", "close": 0.331058, "volume": 84442.0}, {"date": "2020-11-12", "close": 0.3359265, "volume": 100876.0}, {"date": "2020-11-13", "close": 0.3359265, "volume": 27933.0}, {"date": "2020-11-16", "close": 0.3359265, "volume": 38786.0}, {"date": "2020-11-17", "close": 0.321321, "volume": 117377.0}, {"date": "2020-11-18", "close": 0.321321, "volume": 146465.0}, {"date": "2020-11-19", "close": 0.321321, "volume": 5147.0}, {"date": "2020-11-20", "close": 0.3261895, "volume": 50733.0}, {"date": "2020-11-23", "close": 0.3261895, "volume": 87764.0}, {"date": "2020-11-24", "close": 0.331058, "volume": 20064.0}, {"date": "2020-11-25", "close": 0.331058, "volume": 260085.0}, {"date": "2020-11-26", "close": 0.340795, "volume": 763092.0}, {"date": "2020-11-27", "close": 0.350532, "volume": 286784.0}, {"date": "2020-11-30", "close": 0.3456635, "volume": 50376.0}, {"date": "2020-12-01", "close": 0.340795, "volume": 36501.0}, {"date": "2020-12-02", "close": 0.331058, "volume": 76041.0}, {"date": "2020-12-03", "close": 0.3359265, "volume": 285096.0}, {"date": "2020-12-04", "close": 0.340795, "volume": 354496.0}, {"date": "2020-12-07", "close": 0.350532, "volume": 417930.0}, {"date": "2020-12-08", "close": 0.331058, "volume": 364212.0}, {"date": "2020-12-09", "close": 0.331058, "volume": 54910.0}, {"date": "2020-12-10", "close": 0.331058, "volume": 224793.0}, {"date": "2020-12-11", "close": 0.3261895, "volume": 48355.0}, {"date": "2020-12-14", "close": 0.3261895, "volume": 52211.0}, {"date": "2020-12-15", "close": 0.3261895, "volume": 36538.0}, {"date": "2020-12-16", "close": 0.3359265, "volume": 144094.0}, {"date": "2020-12-17", "close": 0.340795, "volume": 43512.0}, {"date": "2020-12-18", "close": 0.3261895, "volume": 103257.0}, {"date": "2020-12-21", "close": 0.3261895, "volume": 83847.0}, {"date": "2020-12-22", "close": 0.340795, "volume": 13116.0}, {"date": "2020-12-23", "close": 0.331058, "volume": 71225.0}, {"date": "2020-12-24", "close": 0.340795, "volume": 55934.0}, {"date": "2020-12-29", "close": 0.340795, "volume": 236770.0}, {"date": "2020-12-30", "close": 0.3359265, "volume": 64142.0}, {"date": "2020-12-31", "close": 0.3456635, "volume": 489898.0}, {"date": "2021-01-04", "close": 0.350532, "volume": 145264.0}, {"date": "2021-01-05", "close": 0.3456635, "volume": 91161.0}, {"date": "2021-01-06", "close": 0.331058, "volume": 32753.0}, {"date": "2021-01-07", "close": 0.331058, "volume": 59278.0}, {"date": "2021-01-08", "close": 0.331058, "volume": 8388.0}, {"date": "2021-01-11", "close": 0.331058, "volume": 21175.0}, {"date": "2021-01-12", "close": 0.331058, "volume": 44026.0}, {"date": "2021-01-13", "close": 0.331058, "volume": 9810.0}, {"date": "2021-01-14", "close": 0.3359265, "volume": 35057.0}, {"date": "2021-01-15", "close": 0.331058, "volume": 76155.0}, {"date": "2021-01-18", "close": 0.331058, "volume": 48327.0}, {"date": "2021-01-19", "close": 0.3359265, "volume": 43648.0}, {"date": "2021-01-20", "close": 0.3261895, "volume": 7577.0}, {"date": "2021-01-21", "close": 0.3261895, "volume": 98011.0}, {"date": "2021-01-22", "close": 0.331058, "volume": 10784.0}, {"date": "2021-01-25", "close": 0.331058, "volume": 6614.0}, {"date": "2021-01-27", "close": 0.3261895, "volume": 20540.0}, {"date": "2021-01-28", "close": 0.3261895, "volume": 84797.0}, {"date": "2021-01-29", "close": 0.3261895, "volume": 157820.0}, {"date": "2021-02-01", "close": 0.321321, "volume": 34814.0}, {"date": "2021-02-02", "close": 0.321321, "volume": 31178.0}, {"date": "2021-02-03", "close": 0.321321, "volume": 9448.0}, {"date": "2021-02-04", "close": 0.3261895, "volume": 29765.0}, {"date": "2021-02-05", "close": 0.340795, "volume": 652512.0}, {"date": "2021-02-08", "close": 0.331058, "volume": 62488.0}, {"date": "2021-02-09", "close": 0.331058, "volume": 2054.0}, {"date": "2021-02-10", "close": 0.331058, "volume": 8606.0}, {"date": "2021-02-11", "close": 0.3359265, "volume": 41974.0}, {"date": "2021-02-12", "close": 0.3359265, "volume": 9243.0}, {"date": "2021-02-15", "close": 0.340795, "volume": 114471.0}, {"date": "2021-02-16", "close": 0.331058, "volume": 33183.0}, {"date": "2021-02-17", "close": 0.340795, "volume": 80221.0}, {"date": "2021-02-18", "close": 0.331058, "volume": 78584.0}, {"date": "2021-02-19", "close": 0.3359265, "volume": 12740.0}, {"date": "2021-02-22", "close": 0.3359265, "volume": 11400.0}, {"date": "2021-02-23", "close": 0.321321, "volume": 755077.0}, {"date": "2021-02-24", "close": 0.321321, "volume": 57435.0}, {"date": "2021-02-25", "close": 0.3261895, "volume": 175838.0}, {"date": "2021-02-26", "close": 0.3261895, "volume": 40626.0}, {"date": "2021-03-01", "close": 0.331058, "volume": 17101.0}, {"date": "2021-03-02", "close": 0.321321, "volume": 79172.0}, {"date": "2021-03-03", "close": 0.3261895, "volume": 67440.0}, {"date": "2021-03-04", "close": 0.321321, "volume": 5413.0}, {"date": "2021-03-05", "close": 0.3359265, "volume": 6190732.0}, {"date": "2021-03-08", "close": 0.3261895, "volume": 356963.0}, {"date": "2021-03-09", "close": 0.3261895, "volume": 79585.0}, {"date": "2021-03-10", "close": 0.3359265, "volume": 141466.0}, {"date": "2021-03-11", "close": 0.3359265, "volume": 34562.0}, {"date": "2021-03-12", "close": 0.3359265, "volume": 15014.0}, {"date": "2021-03-15", "close": 0.331058, "volume": 48660.0}, {"date": "2021-03-16", "close": 0.3261895, "volume": 6110.0}, {"date": "2021-03-17", "close": 0.3261895, "volume": 34343.0}, {"date": "2021-03-18", "close": 0.321321, "volume": 50197.0}, {"date": "2021-03-19", "close": 0.321321, "volume": 111196.0}, {"date": "2021-03-22", "close": 0.321321, "volume": 13351.0}, {"date": "2021-03-23", "close": 0.321321, "volume": 20592.0}, {"date": "2021-03-25", "close": 0.331058, "volume": 56238.0}, {"date": "2021-03-29", "close": 0.3261895, "volume": 25117.0}, {"date": "2021-03-30", "close": 0.3261895, "volume": 12830.0}, {"date": "2021-03-31", "close": 0.3261895, "volume": 102402.0}, {"date": "2021-04-01", "close": 0.3261895, "volume": 29240.0}, {"date": "2021-04-06", "close": 0.331058, "volume": 56475.0}, {"date": "2021-04-07", "close": 0.321321, "volume": 45468.0}, {"date": "2021-04-08", "close": 0.3456635, "volume": 74984.0}, {"date": "2021-04-09", "close": 0.340795, "volume": 5079.0}, {"date": "2021-04-12", "close": 0.3261895, "volume": 80294.0}, {"date": "2021-04-13", "close": 0.3261895, "volume": 9862.0}, {"date": "2021-04-14", "close": 0.3261895, "volume": 82790.0}, {"date": "2021-04-15", "close": 0.331058, "volume": 110653.0}, {"date": "2021-04-16", "close": 0.3359265, "volume": 1541.0}, {"date": "2021-04-19", "close": 0.3261895, "volume": 55439.0}, {"date": "2021-04-20", "close": 0.321321, "volume": 100638.0}, {"date": "2021-04-21", "close": 0.311584, "volume": 211559.0}, {"date": "2021-04-22", "close": 0.321321, "volume": 11523.0}, {"date": "2021-04-23", "close": 0.321321, "volume": 16515.0}, {"date": "2021-04-26", "close": 0.311584, "volume": 50416.0}, {"date": "2021-04-27", "close": 0.311584, "volume": 102694.0}, {"date": "2021-04-28", "close": 0.311584, "volume": 264010.0}, {"date": "2021-04-29", "close": 0.311584, "volume": 56486.0}, {"date": "2021-04-30", "close": 0.321321, "volume": 199691.0}, {"date": "2021-05-03", "close": 0.321321, "volume": 129528.0}, {"date": "2021-05-04", "close": 0.331058, "volume": 29088.0}, {"date": "2021-05-05", "close": 0.3164525, "volume": 79015.0}, {"date": "2021-05-06", "close": 0.3164525, "volume": 23792.0}, {"date": "2021-05-07", "close": 0.331058, "volume": 62988.0}, {"date": "2021-05-10", "close": 0.321321, "volume": 13174.0}, {"date": "2021-05-11", "close": 0.3164525, "volume": 62180.0}, {"date": "2021-05-12", "close": 0.311584, "volume": 78659.0}, {"date": "2021-05-13", "close": 0.3164525, "volume": 19323.0}, {"date": "2021-05-14", "close": 0.321321, "volume": 22286.0}, {"date": "2021-05-17", "close": 0.311584, "volume": 17775.0}, {"date": "2021-05-18", "close": 0.311584, "volume": 8750.0}, {"date": "2021-05-19", "close": 0.311584, "volume": 27597.0}, {"date": "2021-05-20", "close": 0.3164525, "volume": 4556.0}, {"date": "2021-05-24", "close": 0.311584, "volume": 103444.0}, {"date": "2021-05-25", "close": 0.311584, "volume": 212751.0}, {"date": "2021-05-26", "close": 0.301847, "volume": 32173.0}, {"date": "2021-05-27", "close": 0.301847, "volume": 29719.0}, {"date": "2021-05-28", "close": 0.2969785, "volume": 21054.0}, {"date": "2021-05-31", "close": 0.3067155, "volume": 15405.0}, {"date": "2021-06-01", "close": 0.2969785, "volume": 29665.0}, {"date": "2021-06-02", "close": 0.2969785, "volume": 35040.0}, {"date": "2021-06-03", "close": 0.301847, "volume": 26086.0}, {"date": "2021-06-04", "close": 0.301847, "volume": 93743.0}, {"date": "2021-06-07", "close": 0.2969785, "volume": 36972.0}, {"date": "2021-06-08", "close": 0.301847, "volume": 23737.0}, {"date": "2021-06-09", "close": 0.2969785, "volume": 22093.0}, {"date": "2021-06-10", "close": 0.2969785, "volume": 24411.0}, {"date": "2021-06-11", "close": 0.2969785, "volume": 3749.0}, {"date": "2021-06-15", "close": 0.2969785, "volume": 56968.0}, {"date": "2021-06-16", "close": 0.2969785, "volume": 215822.0}, {"date": "2021-06-17", "close": 0.2969785, "volume": 11253.0}, {"date": "2021-06-18", "close": 0.2969785, "volume": 76767.0}, {"date": "2021-06-21", "close": 0.2872415, "volume": 305712.0}, {"date": "2021-06-22", "close": 0.29211, "volume": 67604.0}, {"date": "2021-06-23", "close": 0.282373, "volume": 104619.0}, {"date": "2021-06-24", "close": 0.3067155, "volume": 81876.0}, {"date": "2021-06-25", "close": 0.3067155, "volume": 98730.0}, {"date": "2021-06-28", "close": 0.3067155, "volume": 65292.0}, {"date": "2021-06-29", "close": 0.3067155, "volume": 2078.0}, {"date": "2021-06-30", "close": 0.311584, "volume": 128255.0}, {"date": "2021-07-01", "close": 0.3164525, "volume": 97754.0}, {"date": "2021-07-02", "close": 0.311584, "volume": 9243.0}, {"date": "2021-07-05", "close": 0.321321, "volume": 136288.0}, {"date": "2021-07-07", "close": 0.311584, "volume": 8803.0}, {"date": "2021-07-08", "close": 0.3067155, "volume": 19375.0}, {"date": "2021-07-09", "close": 0.3164525, "volume": 1742.0}, {"date": "2021-07-12", "close": 0.3164525, "volume": 101.0}, {"date": "2021-07-14", "close": 0.29211, "volume": 91976.0}, {"date": "2021-07-15", "close": 0.29211, "volume": 8851.0}, {"date": "2021-07-16", "close": 0.29211, "volume": 177894.0}, {"date": "2021-07-19", "close": 0.29211, "volume": 77984.0}, {"date": "2021-07-20", "close": 0.282373, "volume": 675322.0}, {"date": "2021-07-21", "close": 0.29211, "volume": 49873.0}, {"date": "2021-07-22", "close": 0.29211, "volume": 59258.0}, {"date": "2021-07-23", "close": 0.29211, "volume": 42554.0}, {"date": "2021-07-26", "close": 0.3067155, "volume": 87855.0}, {"date": "2021-07-27", "close": 0.311584, "volume": 2349645.0}, {"date": "2021-07-28", "close": 0.311584, "volume": 155065.0}, {"date": "2021-07-29", "close": 0.321321, "volume": 16338.0}, {"date": "2021-07-30", "close": 0.3164525, "volume": 16636.0}, {"date": "2021-08-02", "close": 0.3164525, "volume": 1582.0}, {"date": "2021-08-03", "close": 0.311584, "volume": 7838.0}, {"date": "2021-08-04", "close": 0.3164525, "volume": 91058.0}, {"date": "2021-08-05", "close": 0.3164525, "volume": 14871.0}, {"date": "2021-08-06", "close": 0.331058, "volume": 98906.0}, {"date": "2021-08-09", "close": 0.3554005, "volume": 987362.0}, {"date": "2021-08-10", "close": 0.408954, "volume": 408953.0}, {"date": "2021-08-11", "close": 0.38948, "volume": 343533.0}, {"date": "2021-08-12", "close": 0.399217, "volume": 46814.0}, {"date": "2021-08-13", "close": 0.447902, "volume": 181065.0}, {"date": "2021-08-16", "close": 0.4235595, "volume": 431899.0}, {"date": "2021-08-17", "close": 0.418691, "volume": 140536.0}, {"date": "2021-08-18", "close": 0.418691, "volume": 123703.0}, {"date": "2021-08-19", "close": 0.418691, "volume": 49303.0}, {"date": "2021-08-20", "close": 0.408954, "volume": 45188.0}, {"date": "2021-08-23", "close": 0.4138225, "volume": 89377.0}, {"date": "2021-08-24", "close": 0.4138225, "volume": 62523.0}, {"date": "2021-08-25", "close": 0.418691, "volume": 27415.0}, {"date": "2021-08-26", "close": 0.4138225, "volume": 75153.0}, {"date": "2021-08-27", "close": 0.408954, "volume": 123211.0}, {"date": "2021-08-30", "close": 0.408954, "volume": 18523.0}, {"date": "2021-08-31", "close": 0.408954, "volume": 24445.0}, {"date": "2021-09-01", "close": 0.4430335, "volume": 153218.0}, {"date": "2021-09-02", "close": 0.438165, "volume": 42118.0}, {"date": "2021-09-03", "close": 0.4235595, "volume": 108587.0}, {"date": "2021-09-06", "close": 0.4235595, "volume": 47110.0}, {"date": "2021-09-07", "close": 0.399217, "volume": 81389.0}, {"date": "2021-09-08", "close": 0.399217, "volume": 73238.0}, {"date": "2021-09-09", "close": 0.360269, "volume": 262981.0}, {"date": "2021-09-10", "close": 0.3651375, "volume": 26702.0}, {"date": "2021-09-13", "close": 0.379743, "volume": 29150.0}, {"date": "2021-09-14", "close": 0.379743, "volume": 41445.0}, {"date": "2021-09-15", "close": 0.3748745, "volume": 15369.0}, {"date": "2021-09-16", "close": 0.379743, "volume": 27438.0}, {"date": "2021-09-17", "close": 0.3943485, "volume": 24242.0}, {"date": "2021-09-20", "close": 0.379743, "volume": 248489.0}, {"date": "2021-09-21", "close": 0.38948, "volume": 72569.0}, {"date": "2021-09-22", "close": 0.3846115, "volume": 51606.0}, {"date": "2021-09-23", "close": 0.408954, "volume": 4590.0}, {"date": "2021-09-24", "close": 0.3846115, "volume": 15270.0}, {"date": "2021-09-27", "close": 0.408954, "volume": 36955.0}, {"date": "2021-09-28", "close": 0.4040855, "volume": 106924.0}, {"date": "2021-09-29", "close": 0.4040855, "volume": 12.0}, {"date": "2021-09-30", "close": 0.3846115, "volume": 20688.0}, {"date": "2021-10-01", "close": 0.3943485, "volume": 31953.0}, {"date": "2021-10-04", "close": 0.399217, "volume": 66891.0}, {"date": "2021-10-05", "close": 0.3943485, "volume": 3890.0}, {"date": "2021-10-06", "close": 0.3943485, "volume": 1250.0}, {"date": "2021-10-07", "close": 0.370006, "volume": 82161.0}, {"date": "2021-10-08", "close": 0.3943485, "volume": 34349.0}, {"date": "2021-10-11", "close": 0.379743, "volume": 221534.0}, {"date": "2021-10-12", "close": 0.38948, "volume": 16883.0}, {"date": "2021-10-13", "close": 0.38948, "volume": 30931.0}, {"date": "2021-10-14", "close": 0.379743, "volume": 101216.0}, {"date": "2021-10-15", "close": 0.379743, "volume": 6145.0}, {"date": "2021-10-18", "close": 0.4040855, "volume": 25106.0}, {"date": "2021-10-19", "close": 0.399217, "volume": 7579.0}, {"date": "2021-10-20", "close": 0.399217, "volume": 27456.0}, {"date": "2021-10-22", "close": 0.399217, "volume": 54123.0}, {"date": "2021-10-25", "close": 0.408954, "volume": 15919.0}, {"date": "2021-10-26", "close": 0.38948, "volume": 18264.0}, {"date": "2021-10-27", "close": 0.38948, "volume": 42621.0}, {"date": "2021-10-28", "close": 0.38948, "volume": 25675.0}, {"date": "2021-10-29", "close": 0.4040855, "volume": 88502.0}, {"date": "2021-11-01", "close": 0.408954, "volume": 73456.0}, {"date": "2021-11-02", "close": 0.399217, "volume": 616.0}, {"date": "2021-11-03", "close": 0.399217, "volume": 1849.0}, {"date": "2021-11-04", "close": 0.3943485, "volume": 44367.0}, {"date": "2021-11-05", "close": 0.3943485, "volume": 16773.0}, {"date": "2021-11-08", "close": 0.4040855, "volume": 28397.0}, {"date": "2021-11-09", "close": 0.408954, "volume": 28063.0}, {"date": "2021-11-10", "close": 0.38948, "volume": 7189.0}, {"date": "2021-11-11", "close": 0.38948, "volume": 39033.0}, {"date": "2021-11-12", "close": 0.38948, "volume": 5288.0}, {"date": "2021-11-15", "close": 0.3943485, "volume": 11162.0}, {"date": "2021-11-16", "close": 0.370006, "volume": 128057.0}, {"date": "2021-11-17", "close": 0.370006, "volume": 3082.0}, {"date": "2021-11-18", "close": 0.379743, "volume": 4313.0}, {"date": "2021-11-19", "close": 0.3748745, "volume": 103560.0}, {"date": "2021-11-22", "close": 0.3748745, "volume": 37969.0}, {"date": "2021-11-23", "close": 0.370006, "volume": 32.0}, {"date": "2021-11-24", "close": 0.360269, "volume": 7675.0}, {"date": "2021-11-25", "close": 0.340795, "volume": 81452.0}, {"date": "2021-11-26", "close": 0.311584, "volume": 43610.0}, {"date": "2021-11-29", "close": 0.311584, "volume": 77206.0}, {"date": "2021-11-30", "close": 0.311584, "volume": 20540.0}, {"date": "2021-12-01", "close": 0.301847, "volume": 7189.0}, {"date": "2021-12-02", "close": 0.301847, "volume": 37248.0}, {"date": "2021-12-03", "close": 0.311584, "volume": 6676.0}, {"date": "2021-12-06", "close": 0.29211, "volume": 95891.0}, {"date": "2021-12-07", "close": 0.29211, "volume": 31177.0}, {"date": "2021-12-08", "close": 0.331058, "volume": 20823.0}, {"date": "2021-12-09", "close": 0.350532, "volume": 101024.0}, {"date": "2021-12-10", "close": 0.360269, "volume": 183998.0}, {"date": "2021-12-13", "close": 0.350532, "volume": 40893.0}, {"date": "2021-12-16", "close": 0.331058, "volume": 123863.0}, {"date": "2021-12-17", "close": 0.311584, "volume": 37681.0}, {"date": "2021-12-20", "close": 0.3067155, "volume": 4009.0}, {"date": "2021-12-21", "close": 0.2969785, "volume": 147877.0}, {"date": "2021-12-22", "close": 0.2969785, "volume": 67266.0}, {"date": "2021-12-23", "close": 0.29211, "volume": 55969.0}, {"date": "2021-12-24", "close": 0.301847, "volume": 28701.0}, {"date": "2021-12-29", "close": 0.321321, "volume": 5135.0}, {"date": "2021-12-30", "close": 0.340795, "volume": 5731.0}, {"date": "2021-12-31", "close": 0.331058, "volume": 23199.0}, {"date": "2022-01-04", "close": 0.350532, "volume": 76029.0}, {"date": "2022-01-05", "close": 0.340795, "volume": 4368.0}, {"date": "2022-01-06", "close": 0.331058, "volume": 5136.0}, {"date": "2022-01-10", "close": 0.321321, "volume": 822.0}, {"date": "2022-01-11", "close": 0.321321, "volume": 43478.0}, {"date": "2022-01-12", "close": 0.321321, "volume": 2069.0}, {"date": "2022-01-13", "close": 0.3067155, "volume": 46943.0}, {"date": "2022-01-14", "close": 0.331058, "volume": 23909.0}, {"date": "2022-01-18", "close": 0.321321, "volume": 38590.0}, {"date": "2022-01-19", "close": 0.301847, "volume": 19568.0}, {"date": "2022-01-20", "close": 0.301847, "volume": 41244.0}, {"date": "2022-01-21", "close": 0.29211, "volume": 115790.0}, {"date": "2022-01-24", "close": 0.29211, "volume": 93333.0}, {"date": "2022-01-25", "close": 0.282373, "volume": 3882.0}, {"date": "2022-01-27", "close": 0.282373, "volume": 43246.0}, {"date": "2022-01-28", "close": 0.2775045, "volume": 116234.0}, {"date": "2022-01-31", "close": 0.29211, "volume": 7213.0}, {"date": "2022-02-01", "close": 0.2872415, "volume": 24648.0}, {"date": "2022-02-02", "close": 0.29211, "volume": 9669.0}, {"date": "2022-02-03", "close": 0.282373, "volume": 9182.0}, {"date": "2022-02-04", "close": 0.2775045, "volume": 59371.0}, {"date": "2022-02-07", "close": 0.262899, "volume": 120278.0}, {"date": "2022-02-08", "close": 0.262899, "volume": 38798.0}, {"date": "2022-02-09", "close": 0.2580305, "volume": 69382.0}, {"date": "2022-02-10", "close": 0.262899, "volume": 142285.0}, {"date": "2022-02-11", "close": 0.262899, "volume": 49488.0}, {"date": "2022-02-14", "close": 0.262899, "volume": 275450.0}, {"date": "2022-02-16", "close": 0.262899, "volume": 2201.0}, {"date": "2022-02-17", "close": 0.2482935, "volume": 317050.0}, {"date": "2022-02-18", "close": 0.253162, "volume": 51564.0}, {"date": "2022-02-21", "close": 0.262899, "volume": 306926.0}, {"date": "2022-02-22", "close": 0.253162, "volume": 53405.0}, {"date": "2022-02-23", "close": 0.253162, "volume": 16432.0}, {"date": "2022-02-24", "close": 0.243425, "volume": 169247.0}, {"date": "2022-02-25", "close": 0.243425, "volume": 138917.0}, {"date": "2022-02-28", "close": 0.2482935, "volume": 2041.0}, {"date": "2022-03-01", "close": 0.24099075, "volume": 4457.0}, {"date": "2022-03-02", "close": 0.2190825, "volume": 26383.0}, {"date": "2022-03-04", "close": 0.233688, "volume": 24512.0}, {"date": "2022-03-07", "close": 0.2385565, "volume": 418.0}, {"date": "2022-03-08", "close": 0.233688, "volume": 13662.0}, {"date": "2022-03-10", "close": 0.214214, "volume": 70777.0}, {"date": "2022-03-11", "close": 0.214214, "volume": 233.0}, {"date": "2022-03-14", "close": 0.214214, "volume": 106091.0}, {"date": "2022-03-15", "close": 0.2093455, "volume": 35485.0}, {"date": "2022-03-16", "close": 0.1996085, "volume": 31264.0}, {"date": "2022-03-17", "close": 0.1996085, "volume": 60841.0}, {"date": "2022-03-18", "close": 0.19474, "volume": 64493.0}, {"date": "2022-03-21", "close": 0.19474, "volume": 68430.0}, {"date": "2022-03-22", "close": 0.19474, "volume": 828.0}, {"date": "2022-03-23", "close": 0.204477, "volume": 33600.0}, {"date": "2022-03-24", "close": 0.2093455, "volume": 8034.0}, {"date": "2022-03-25", "close": 0.2190825, "volume": 48908.0}, {"date": "2022-03-28", "close": 0.243425, "volume": 3081.0}, {"date": "2022-03-29", "close": 0.243425, "volume": 27770.0}, {"date": "2022-03-30", "close": 0.2482935, "volume": 79148.0}, {"date": "2022-03-31", "close": 0.243425, "volume": 84108.0}, {"date": "2022-04-01", "close": 0.2580305, "volume": 105511.0}, {"date": "2022-04-04", "close": 0.2482935, "volume": 12427.0}, {"date": "2022-04-05", "close": 0.2580305, "volume": 39540.0}, {"date": "2022-04-07", "close": 0.2775045, "volume": 68760.0}, {"date": "2022-04-08", "close": 0.2775045, "volume": 3603.0}, {"date": "2022-04-11", "close": 0.253162, "volume": 35021.0}, {"date": "2022-04-12", "close": 0.2775045, "volume": 7207.0}, {"date": "2022-04-14", "close": 0.2482935, "volume": 17189.0}, {"date": "2022-04-19", "close": 0.272636, "volume": 126547.0}, {"date": "2022-04-20", "close": 0.253162, "volume": 9294.0}, {"date": "2022-04-22", "close": 0.253162, "volume": 13531.0}, {"date": "2022-04-26", "close": 0.253162, "volume": 23995.0}, {"date": "2022-04-27", "close": 0.253162, "volume": 15160.0}, {"date": "2022-04-28", "close": 0.2482935, "volume": 40728.0}, {"date": "2022-04-29", "close": 0.233688, "volume": 7005.0}, {"date": "2022-05-03", "close": 0.262899, "volume": 51091.0}, {"date": "2022-05-04", "close": 0.243425, "volume": 361054.0}, {"date": "2022-05-05", "close": 0.243425, "volume": 219459.0}, {"date": "2022-05-09", "close": 0.214214, "volume": 62698.0}, {"date": "2022-05-10", "close": 0.2093455, "volume": 146504.0}, {"date": "2022-05-11", "close": 0.223951, "volume": 6162.0}, {"date": "2022-05-12", "close": 0.243425, "volume": 64305.0}, {"date": "2022-05-13", "close": 0.243425, "volume": 5135.0}, {"date": "2022-05-18", "close": 0.243425, "volume": 21.0}, {"date": "2022-05-19", "close": 0.214214, "volume": 14508.0}, {"date": "2022-05-23", "close": 0.2190825, "volume": 10908.0}, {"date": "2022-05-24", "close": 0.214214, "volume": 17371.0}, {"date": "2022-05-25", "close": 0.2093455, "volume": 44851.0}, {"date": "2022-05-26", "close": 0.204477, "volume": 16432.0}, {"date": "2022-05-27", "close": 0.19474, "volume": 200864.0}, {"date": "2022-05-31", "close": 0.204477, "volume": 51351.0}, {"date": "2022-06-01", "close": 0.204477, "volume": 16956.0}, {"date": "2022-06-02", "close": 0.19474, "volume": 5135.0}, {"date": "2022-06-03", "close": 0.19474, "volume": 20540.0}, {"date": "2022-06-06", "close": 0.1996085, "volume": 22569.0}, {"date": "2022-06-07", "close": 0.204477, "volume": 37160.0}, {"date": "2022-06-08", "close": 0.214214, "volume": 53713.0}, {"date": "2022-06-09", "close": 0.2093455, "volume": 16121.0}, {"date": "2022-06-10", "close": 0.2093455, "volume": 29097.0}, {"date": "2022-06-14", "close": 0.19474, "volume": 228462.0}, {"date": "2022-06-15", "close": 0.19474, "volume": 20540.0}, {"date": "2022-06-16", "close": 0.204477, "volume": 4630.0}, {"date": "2022-06-17", "close": 0.1801345, "volume": 18806.0}, {"date": "2022-06-20", "close": 0.19474, "volume": 7973.0}, {"date": "2022-06-21", "close": 0.204477, "volume": 56177.0}, {"date": "2022-06-22", "close": 0.19474, "volume": 16946.0}, {"date": "2022-06-24", "close": 0.185003, "volume": 213634.0}, {"date": "2022-06-27", "close": 0.185003, "volume": 52983.0}, {"date": "2022-06-28", "close": 0.1801345, "volume": 92497.0}, {"date": "2022-06-29", "close": 0.1801345, "volume": 65045.0}, {"date": "2022-06-30", "close": 0.1801345, "volume": 5069.0}, {"date": "2022-07-01", "close": 0.19474, "volume": 2054.0}, {"date": "2022-07-04", "close": 0.19474, "volume": 28614.0}, {"date": "2022-07-05", "close": 0.19474, "volume": 29856.0}, {"date": "2022-07-06", "close": 0.1996085, "volume": 10123.0}, {"date": "2022-07-07", "close": 0.204477, "volume": 114213.0}, {"date": "2022-07-08", "close": 0.2093455, "volume": 85059.0}, {"date": "2022-07-11", "close": 0.1898715, "volume": 158557.0}, {"date": "2022-07-12", "close": 0.1996085, "volume": 6676.0}, {"date": "2022-07-13", "close": 0.185003, "volume": 55972.0}, {"date": "2022-07-14", "close": 0.185003, "volume": 16432.0}, {"date": "2022-07-15", "close": 0.204477, "volume": 4242.0}, {"date": "2022-07-18", "close": 0.185003, "volume": 94061.0}, {"date": "2022-07-22", "close": 0.1898715, "volume": 10724.0}, {"date": "2022-07-25", "close": 0.1898715, "volume": 11013.0}, {"date": "2022-07-27", "close": 0.19474, "volume": 51.0}, {"date": "2022-07-28", "close": 0.19474, "volume": 5135.0}, {"date": "2022-07-29", "close": 0.19474, "volume": 5135.0}, {"date": "2022-08-01", "close": 0.204477, "volume": 2568.0}, {"date": "2022-08-02", "close": 0.19474, "volume": 30810.0}, {"date": "2022-08-03", "close": 0.19474, "volume": 151272.0}, {"date": "2022-08-04", "close": 0.204477, "volume": 41073.0}, {"date": "2022-08-08", "close": 0.19474, "volume": 41552.0}, {"date": "2022-08-09", "close": 0.1898715, "volume": 58411.0}, {"date": "2022-08-10", "close": 0.204477, "volume": 61296.0}, {"date": "2022-08-11", "close": 0.214214, "volume": 28330.0}, {"date": "2022-08-12", "close": 0.233688, "volume": 100426.0}, {"date": "2022-08-15", "close": 0.2385565, "volume": 10270.0}, {"date": "2022-08-17", "close": 0.243425, "volume": 32988.0}, {"date": "2022-08-19", "close": 0.2288195, "volume": 44897.0}, {"date": "2022-08-23", "close": 0.243425, "volume": 25162.0}, {"date": "2022-08-25", "close": 0.243425, "volume": 101845.0}, {"date": "2022-08-26", "close": 0.262899, "volume": 102433.0}, {"date": "2022-08-29", "close": 0.2482935, "volume": 30326.0}, {"date": "2022-08-30", "close": 0.253162, "volume": 25338.0}, {"date": "2022-09-01", "close": 0.2482935, "volume": 16790.0}, {"date": "2022-09-02", "close": 0.2482935, "volume": 5135.0}, {"date": "2022-09-05", "close": 0.253162, "volume": 37002.0}, {"date": "2022-09-07", "close": 0.233688, "volume": 509.0}, {"date": "2022-09-08", "close": 0.233688, "volume": 9063.0}, {"date": "2022-09-12", "close": 0.253162, "volume": 114438.0}, {"date": "2022-09-13", "close": 0.253162, "volume": 28448.0}, {"date": "2022-09-14", "close": 0.243425, "volume": 15405.0}, {"date": "2022-09-15", "close": 0.243425, "volume": 7189.0}, {"date": "2022-09-23", "close": 0.2190825, "volume": 31118.0}, {"date": "2022-09-27", "close": 0.214214, "volume": 10270.0}, {"date": "2022-09-28", "close": 0.214214, "volume": 822.0}, {"date": "2022-09-29", "close": 0.204477, "volume": 2963.0}, {"date": "2022-09-30", "close": 0.204477, "volume": 7825.0}, {"date": "2022-10-05", "close": 0.19474, "volume": 26108.0}, {"date": "2022-10-06", "close": 0.19474, "volume": 30810.0}, {"date": "2022-10-07", "close": 0.19474, "volume": 26704.0}, {"date": "2022-10-11", "close": 0.214214, "volume": 29914.0}, {"date": "2022-10-12", "close": 0.214214, "volume": 1055348.0}, {"date": "2022-10-13", "close": 0.272636, "volume": 231104.0}, {"date": "2022-10-14", "close": 0.2775045, "volume": 8848.0}, {"date": "2022-10-17", "close": 0.233688, "volume": 30308.0}, {"date": "2022-10-18", "close": 0.26046475, "volume": 8216.0}, {"date": "2022-10-19", "close": 0.2482935, "volume": 15409.0}, {"date": "2022-10-21", "close": 0.2190825, "volume": 47531.0}, {"date": "2022-10-24", "close": 0.2385565, "volume": 1819.0}, {"date": "2022-10-25", "close": 0.214214, "volume": 3525.0}, {"date": "2022-10-28", "close": 0.2482935, "volume": 40053.0}, {"date": "2022-10-31", "close": 0.262899, "volume": 222553.0}, {"date": "2022-11-04", "close": 0.253162, "volume": 36253.0}, {"date": "2022-11-07", "close": 0.253162, "volume": 15033.0}, {"date": "2022-11-08", "close": 0.262899, "volume": 69887.0}, {"date": "2022-11-09", "close": 0.262899, "volume": 22619.0}, {"date": "2022-11-10", "close": 0.262899, "volume": 17356.0}, {"date": "2022-11-11", "close": 0.262899, "volume": 56486.0}, {"date": "2022-11-14", "close": 0.2580305, "volume": 47733.0}, {"date": "2022-11-15", "close": 0.2775045, "volume": 74644.0}, {"date": "2022-11-16", "close": 0.29211, "volume": 119696.0}, {"date": "2022-11-17", "close": 0.272636, "volume": 24528.0}, {"date": "2022-11-18", "close": 0.29211, "volume": 6674.0}, {"date": "2022-11-21", "close": 0.272636, "volume": 74741.0}, {"date": "2022-11-22", "close": 0.272636, "volume": 30441.0}, {"date": "2022-11-23", "close": 0.272636, "volume": 48339.0}, {"date": "2022-11-24", "close": 0.272636, "volume": 5164.0}, {"date": "2022-11-25", "close": 0.272636, "volume": 20900.0}, {"date": "2022-11-28", "close": 0.29211, "volume": 26987.0}, {"date": "2022-12-01", "close": 0.272636, "volume": 12324.0}, {"date": "2022-12-02", "close": 0.272636, "volume": 50895.0}, {"date": "2022-12-06", "close": 0.282373, "volume": 739.0}, {"date": "2022-12-07", "close": 0.282373, "volume": 7082.0}, {"date": "2022-12-08", "close": 0.29211, "volume": 9322.0}, {"date": "2022-12-09", "close": 0.2872415, "volume": 32145.0}, {"date": "2022-12-14", "close": 0.2677675, "volume": 1089.0}, {"date": "2022-12-16", "close": 0.243425, "volume": 1235.0}, {"date": "2022-12-19", "close": 0.301847, "volume": 94818.0}, {"date": "2022-12-20", "close": 0.301847, "volume": 166862.0}, {"date": "2022-12-21", "close": 0.311584, "volume": 52620.0}, {"date": "2022-12-23", "close": 0.282373, "volume": 1042.0}, {"date": "2022-12-29", "close": 0.272636, "volume": 10270.0}, {"date": "2023-01-09", "close": 0.2969785, "volume": 29042.0}, {"date": "2023-01-11", "close": 0.2969785, "volume": 462.0}, {"date": "2023-01-16", "close": 0.2969785, "volume": 10270.0}, {"date": "2023-01-17", "close": 0.2969785, "volume": 4419.0}, {"date": "2023-01-18", "close": 0.253162, "volume": 41080.0}, {"date": "2023-01-19", "close": 0.243425, "volume": 32603.0}, {"date": "2023-01-20", "close": 0.253162, "volume": 10270.0}, {"date": "2023-01-24", "close": 0.262899, "volume": 5104.0}, {"date": "2023-01-25", "close": 0.253162, "volume": 84573.0}, {"date": "2023-01-27", "close": 0.243425, "volume": 26584.0}, {"date": "2023-01-30", "close": 0.2385565, "volume": 34918.0}, {"date": "2023-01-31", "close": 0.233688, "volume": 52362.0}, {"date": "2023-02-01", "close": 0.282373, "volume": 7127.0}, {"date": "2023-02-02", "close": 0.272636, "volume": 38740.0}, {"date": "2023-02-03", "close": 0.233688, "volume": 65340.0}, {"date": "2023-02-06", "close": 0.272636, "volume": 43672.0}, {"date": "2023-02-10", "close": 0.2580305, "volume": 1887.0}, {"date": "2023-02-13", "close": 0.243425, "volume": 30810.0}, {"date": "2023-02-14", "close": 0.243425, "volume": 3191.0}, {"date": "2023-02-15", "close": 0.262899, "volume": 47551.0}, {"date": "2023-02-16", "close": 0.223951, "volume": 72439.0}, {"date": "2023-02-17", "close": 0.223951, "volume": 41080.0}, {"date": "2023-02-20", "close": 0.2288195, "volume": 5854.0}, {"date": "2023-02-21", "close": 0.223951, "volume": 51653.0}, {"date": "2023-02-22", "close": 0.223951, "volume": 79802.0}, {"date": "2023-02-23", "close": 0.223951, "volume": 4032.0}, {"date": "2023-02-24", "close": 0.223951, "volume": 5211.0}, {"date": "2023-03-02", "close": 0.19474, "volume": 803610.0}, {"date": "2023-03-03", "close": 0.1898715, "volume": 83958.0}, {"date": "2023-03-06", "close": 0.1801345, "volume": 97010.0}, {"date": "2023-03-07", "close": 0.185003, "volume": 296472.0}, {"date": "2023-03-08", "close": 0.1801345, "volume": 124780.0}, {"date": "2023-03-09", "close": 0.185003, "volume": 87900.0}, {"date": "2023-03-10", "close": 0.19474, "volume": 291060.0}, {"date": "2023-03-13", "close": 0.19474, "volume": 309275.0}, {"date": "2023-03-14", "close": 0.1898715, "volume": 213981.0}, {"date": "2023-03-15", "close": 0.19474, "volume": 138866.0}, {"date": "2023-03-16", "close": 0.19474, "volume": 297262.0}, {"date": "2023-03-17", "close": 0.19474, "volume": 228936.0}, {"date": "2023-03-20", "close": 0.214214, "volume": 725005.0}, {"date": "2023-03-21", "close": 0.253162, "volume": 713792.0}, {"date": "2023-03-22", "close": 0.2580305, "volume": 579129.0}, {"date": "2023-03-23", "close": 0.253162, "volume": 749404.0}, {"date": "2023-03-24", "close": 0.29211, "volume": 479296.0}, {"date": "2023-03-27", "close": 0.2872415, "volume": 1049945.0}, {"date": "2023-03-28", "close": 0.272636, "volume": 295656.0}, {"date": "2023-03-29", "close": 0.2775045, "volume": 318272.0}, {"date": "2023-03-30", "close": 0.272636, "volume": 301629.0}, {"date": "2023-03-31", "close": 0.2872415, "volume": 3808153.0}, {"date": "2023-04-03", "close": 0.29211, "volume": 1199038.0}, {"date": "2023-04-04", "close": 0.29211, "volume": 182316.0}, {"date": "2023-04-05", "close": 0.253162, "volume": 1301136.0}, {"date": "2023-04-06", "close": 0.253162, "volume": 153536.0}, {"date": "2023-04-11", "close": 0.272636, "volume": 250806.0}, {"date": "2023-04-12", "close": 0.2775045, "volume": 50065.0}, {"date": "2023-04-13", "close": 0.2775045, "volume": 233115.0}, {"date": "2023-04-14", "close": 0.2872415, "volume": 403997.0}, {"date": "2023-04-17", "close": 0.2775045, "volume": 184199.0}, {"date": "2023-04-18", "close": 0.2677675, "volume": 232374.0}, {"date": "2023-04-19", "close": 0.2677675, "volume": 156740.0}, {"date": "2023-04-20", "close": 0.253162, "volume": 138501.0}, {"date": "2023-04-21", "close": 0.262899, "volume": 248487.0}, {"date": "2023-04-24", "close": 0.2482935, "volume": 295010.0}, {"date": "2023-04-26", "close": 0.2288195, "volume": 941170.0}, {"date": "2023-04-27", "close": 0.2385565, "volume": 508163.0}, {"date": "2023-04-28", "close": 0.2288195, "volume": 99592.0}, {"date": "2023-05-01", "close": 0.243425, "volume": 368082.0}, {"date": "2023-05-02", "close": 0.243425, "volume": 320495.0}, {"date": "2023-05-03", "close": 0.2580305, "volume": 531349.0}, {"date": "2023-05-04", "close": 0.2677675, "volume": 711749.0}, {"date": "2023-05-05", "close": 0.2580305, "volume": 1939808.0}, {"date": "2023-05-08", "close": 0.2385565, "volume": 906703.0}, {"date": "2023-05-09", "close": 0.243425, "volume": 644703.0}, {"date": "2023-05-10", "close": 0.243425, "volume": 270771.0}, {"date": "2023-05-11", "close": 0.243425, "volume": 204778.0}, {"date": "2023-05-12", "close": 0.233688, "volume": 598021.0}, {"date": "2023-05-15", "close": 0.233688, "volume": 692447.0}, {"date": "2023-05-16", "close": 0.2190825, "volume": 455716.0}, {"date": "2023-05-17", "close": 0.204477, "volume": 551362.0}, {"date": "2023-05-18", "close": 0.204477, "volume": 322695.0}, {"date": "2023-05-19", "close": 0.214214, "volume": 250056.0}, {"date": "2023-05-22", "close": 0.2288195, "volume": 505161.0}, {"date": "2023-05-23", "close": 0.223951, "volume": 237696.0}, {"date": "2023-05-24", "close": 0.223951, "volume": 81044.0}, {"date": "2023-05-25", "close": 0.233688, "volume": 413090.0}, {"date": "2023-05-26", "close": 0.233688, "volume": 24474.0}, {"date": "2023-05-29", "close": 0.2482935, "volume": 514414.0}, {"date": "2023-05-30", "close": 0.262899, "volume": 364382.0}, {"date": "2023-05-31", "close": 0.2580305, "volume": 131328.0}, {"date": "2023-06-01", "close": 0.2677675, "volume": 362728.0}, {"date": "2023-06-02", "close": 0.272636, "volume": 272396.0}, {"date": "2023-06-05", "close": 0.29211, "volume": 2137509.0}, {"date": "2023-06-06", "close": 0.2677675, "volume": 765415.0}, {"date": "2023-06-07", "close": 0.2872415, "volume": 452608.0}, {"date": "2023-06-08", "close": 0.2775045, "volume": 234189.0}, {"date": "2023-06-09", "close": 0.2775045, "volume": 137143.0}, {"date": "2023-06-13", "close": 0.2677675, "volume": 71490.0}, {"date": "2023-06-14", "close": 0.2775045, "volume": 144396.0}, {"date": "2023-06-15", "close": 0.2482935, "volume": 398877.0}, {"date": "2023-06-16", "close": 0.2580305, "volume": 96772.0}, {"date": "2023-06-19", "close": 0.2580305, "volume": 108206.0}, {"date": "2023-06-20", "close": 0.262899, "volume": 177222.0}, {"date": "2023-06-21", "close": 0.2677675, "volume": 60005.0}, {"date": "2023-06-22", "close": 0.262899, "volume": 79579.0}, {"date": "2023-06-23", "close": 0.272636, "volume": 424504.0}, {"date": "2023-06-26", "close": 0.2775045, "volume": 726625.0}, {"date": "2023-06-27", "close": 0.262899, "volume": 162466.0}, {"date": "2023-06-28", "close": 0.2677675, "volume": 112961.0}, {"date": "2023-06-29", "close": 0.253162, "volume": 120239.0}, {"date": "2023-06-30", "close": 0.2580305, "volume": 120573.0}, {"date": "2023-07-03", "close": 0.272636, "volume": 668286.0}, {"date": "2023-07-04", "close": 0.2775045, "volume": 221271.0}, {"date": "2023-07-05", "close": 0.272636, "volume": 105437.0}, {"date": "2023-07-06", "close": 0.2677675, "volume": 128459.0}, {"date": "2023-07-07", "close": 0.2580305, "volume": 514656.0}, {"date": "2023-07-10", "close": 0.262899, "volume": 240727.0}, {"date": "2023-07-11", "close": 0.2482935, "volume": 200476.0}, {"date": "2023-07-12", "close": 0.253162, "volume": 143770.0}, {"date": "2023-07-13", "close": 0.2482935, "volume": 136879.0}, {"date": "2023-07-14", "close": 0.2482935, "volume": 10270.0}, {"date": "2023-07-17", "close": 0.2385565, "volume": 189971.0}, {"date": "2023-07-18", "close": 0.243425, "volume": 120707.0}, {"date": "2023-07-19", "close": 0.243425, "volume": 96356.0}, {"date": "2023-07-20", "close": 0.233688, "volume": 174083.0}, {"date": "2023-07-21", "close": 0.233688, "volume": 908834.0}, {"date": "2023-07-24", "close": 0.243425, "volume": 2544368.0}, {"date": "2023-07-25", "close": 0.2482935, "volume": 107795.0}, {"date": "2023-07-26", "close": 0.2482935, "volume": 40860.0}, {"date": "2023-07-27", "close": 0.2580305, "volume": 150157.0}, {"date": "2023-07-28", "close": 0.253162, "volume": 121190.0}, {"date": "2023-07-31", "close": 0.233688, "volume": 443823.0}, {"date": "2023-08-01", "close": 0.243425, "volume": 99873.0}, {"date": "2023-08-02", "close": 0.2482935, "volume": 776785.0}, {"date": "2023-08-03", "close": 0.253162, "volume": 240295.0}, {"date": "2023-08-04", "close": 0.2482935, "volume": 336819.0}, {"date": "2023-08-07", "close": 0.233688, "volume": 527166.0}, {"date": "2023-08-08", "close": 0.253162, "volume": 979636.0}, {"date": "2023-08-09", "close": 0.2482935, "volume": 39101.0}, {"date": "2023-08-10", "close": 0.253162, "volume": 300003.0}, {"date": "2023-08-11", "close": 0.253162, "volume": 287248.0}, {"date": "2023-08-14", "close": 0.253162, "volume": 272231.0}, {"date": "2023-08-15", "close": 0.243425, "volume": 162630.0}, {"date": "2023-08-16", "close": 0.243425, "volume": 86101.0}, {"date": "2023-08-17", "close": 0.2385565, "volume": 165850.0}, {"date": "2023-08-18", "close": 0.243425, "volume": 23731.0}, {"date": "2023-08-21", "close": 0.243425, "volume": 137920.0}, {"date": "2023-08-22", "close": 0.233688, "volume": 434634.0}, {"date": "2023-08-23", "close": 0.2190825, "volume": 901494.0}, {"date": "2023-08-24", "close": 0.2288195, "volume": 3502.0}, {"date": "2023-08-25", "close": 0.233688, "volume": 34108.0}, {"date": "2023-08-28", "close": 0.2093455, "volume": 1362145.0}, {"date": "2023-08-29", "close": 0.185003, "volume": 900545.0}, {"date": "2023-08-30", "close": 0.1898715, "volume": 347715.0}, {"date": "2023-08-31", "close": 0.1996085, "volume": 118505.0}, {"date": "2023-09-01", "close": 0.204477, "volume": 357504.0}, {"date": "2023-09-04", "close": 0.1898715, "volume": 205933.0}, {"date": "2023-09-05", "close": 0.19474, "volume": 804641.0}, {"date": "2023-09-06", "close": 0.1898715, "volume": 116830.0}, {"date": "2023-09-08", "close": 0.19474, "volume": 27912.0}, {"date": "2023-09-11", "close": 0.19474, "volume": 62281.0}, {"date": "2023-09-12", "close": 0.19474, "volume": 31601.0}, {"date": "2023-09-13", "close": 0.1898715, "volume": 133413.0}, {"date": "2023-09-14", "close": 0.1898715, "volume": 113123.0}, {"date": "2023-09-15", "close": 0.19474, "volume": 57844.0}, {"date": "2023-09-18", "close": 0.1898715, "volume": 129246.0}, {"date": "2023-09-19", "close": 0.1898715, "volume": 86790.0}, {"date": "2023-09-20", "close": 0.185003, "volume": 199976.0}, {"date": "2023-09-21", "close": 0.19474, "volume": 156320.0}, {"date": "2023-09-25", "close": 0.1898715, "volume": 159745.0}, {"date": "2023-09-26", "close": 0.1898715, "volume": 110642.0}, {"date": "2023-09-27", "close": 0.1898715, "volume": 14118.0}, {"date": "2023-09-28", "close": 0.185003, "volume": 511709.0}, {"date": "2023-09-29", "close": 0.1898715, "volume": 332630.0}, {"date": "2023-10-02", "close": 0.223951, "volume": 601416.0}, {"date": "2023-10-03", "close": 0.204477, "volume": 371428.0}, {"date": "2023-10-04", "close": 0.204477, "volume": 373683.0}, {"date": "2023-10-05", "close": 0.233688, "volume": 313323.0}, {"date": "2023-10-06", "close": 0.204477, "volume": 248971.0}, {"date": "2023-10-09", "close": 0.2190825, "volume": 77856.0}, {"date": "2023-10-10", "close": 0.214214, "volume": 109236.0}, {"date": "2023-10-11", "close": 0.2093455, "volume": 29966.0}, {"date": "2023-10-12", "close": 0.223951, "volume": 268033.0}, {"date": "2023-10-13", "close": 0.21177975, "volume": 390064.0}, {"date": "2023-10-16", "close": 0.214214, "volume": 91868.0}, {"date": "2023-10-17", "close": 0.2190825, "volume": 88334.0}, {"date": "2023-10-18", "close": 0.2093455, "volume": 212306.0}, {"date": "2023-10-19", "close": 0.2093455, "volume": 171492.0}, {"date": "2023-10-20", "close": 0.204477, "volume": 31479.0}, {"date": "2023-10-23", "close": 0.19717425, "volume": 685528.0}, {"date": "2023-10-24", "close": 0.2093455, "volume": 165458.0}, {"date": "2023-10-25", "close": 0.204477, "volume": 112165.0}, {"date": "2023-10-26", "close": 0.1996085, "volume": 91427.0}, {"date": "2023-10-31", "close": 0.1801345, "volume": 1524353.0}, {"date": "2023-11-01", "close": 0.165529, "volume": 664708.0}, {"date": "2023-11-02", "close": 0.1703975, "volume": 361864.0}, {"date": "2023-11-03", "close": 0.165529, "volume": 301481.0}, {"date": "2023-11-06", "close": 0.1606605, "volume": 166100.0}, {"date": "2023-11-07", "close": 0.165529, "volume": 233579.0}, {"date": "2023-11-08", "close": 0.175266, "volume": 197839.0}, {"date": "2023-11-09", "close": 0.1801345, "volume": 447831.0}, {"date": "2023-11-14", "close": 0.1314495, "volume": 2902149.0}, {"date": "2023-11-15", "close": 0.126581, "volume": 1894742.0}, {"date": "2023-11-16", "close": 0.1217125, "volume": 889549.0}, {"date": "2023-11-17", "close": 0.1217125, "volume": 344215.0}, {"date": "2023-11-20", "close": 0.1217125, "volume": 326674.0}, {"date": "2023-11-21", "close": 0.136318, "volume": 254491.0}, {"date": "2023-11-22", "close": 0.136318, "volume": 184602.0}, {"date": "2023-11-23", "close": 0.126581, "volume": 218043.0}, {"date": "2023-11-24", "close": 0.1314495, "volume": 12779.0}, {"date": "2023-11-27", "close": 0.126581, "volume": 267810.0}, {"date": "2023-11-28", "close": 0.136318, "volume": 599469.0}, {"date": "2023-11-29", "close": 0.1314495, "volume": 200313.0}, {"date": "2023-11-30", "close": 0.136318, "volume": 302949.0}, {"date": "2023-12-01", "close": 0.126581, "volume": 313531.0}, {"date": "2023-12-04", "close": 0.1217125, "volume": 704459.0}, {"date": "2023-12-05", "close": 0.1217125, "volume": 49116.0}, {"date": "2023-12-06", "close": 0.1217125, "volume": 1064473.0}, {"date": "2023-12-07", "close": 0.1119755, "volume": 474596.0}, {"date": "2023-12-08", "close": 0.116844, "volume": 880695.0}, {"date": "2023-12-11", "close": 0.1217125, "volume": 223438.0}, {"date": "2023-12-12", "close": 0.1217125, "volume": 238963.0}, {"date": "2023-12-13", "close": 0.1217125, "volume": 131148.0}, {"date": "2023-12-14", "close": 0.1217125, "volume": 15598.0}, {"date": "2023-12-15", "close": 0.1217125, "volume": 122573.0}, {"date": "2023-12-18", "close": 0.126581, "volume": 354525.0}, {"date": "2023-12-19", "close": 0.1119755, "volume": 526762.0}, {"date": "2023-12-20", "close": 0.116844, "volume": 314223.0}, {"date": "2023-12-21", "close": 0.126581, "volume": 590153.0}, {"date": "2023-12-22", "close": 0.116844, "volume": 404862.0}, {"date": "2023-12-27", "close": 0.175266, "volume": 1217771.0}, {"date": "2023-12-28", "close": 0.185003, "volume": 863756.0}, {"date": "2023-12-29", "close": 0.233688, "volume": 4551510.0}, {"date": "2024-01-02", "close": 0.2872415, "volume": 6425043.0}, {"date": "2024-01-03", "close": 0.282373, "volume": 2142470.0}, {"date": "2024-01-04", "close": 0.2775045, "volume": 1137351.0}, {"date": "2024-01-05", "close": 0.262899, "volume": 1600795.0}, {"date": "2024-01-08", "close": 0.2775045, "volume": 3428459.0}, {"date": "2024-01-09", "close": 0.2677675, "volume": 1246320.0}, {"date": "2024-01-10", "close": 0.272636, "volume": 1349235.0}, {"date": "2024-01-11", "close": 0.272636, "volume": 546955.0}, {"date": "2024-01-12", "close": 0.272636, "volume": 498168.0}, {"date": "2024-01-15", "close": 0.272636, "volume": 739431.0}, {"date": "2024-01-16", "close": 0.2677675, "volume": 257982.0}, {"date": "2024-01-17", "close": 0.272636, "volume": 341002.0}, {"date": "2024-01-18", "close": 0.272636, "volume": 391752.0}, {"date": "2024-01-19", "close": 0.2677675, "volume": 248389.0}, {"date": "2024-01-22", "close": 0.2677675, "volume": 221926.0}, {"date": "2024-01-23", "close": 0.2677675, "volume": 715049.0}, {"date": "2024-01-24", "close": 0.2580305, "volume": 266425.0}, {"date": "2024-01-25", "close": 0.262899, "volume": 316284.0}, {"date": "2024-01-29", "close": 0.272636, "volume": 718998.0}, {"date": "2024-01-30", "close": 0.2677675, "volume": 710018.0}, {"date": "2024-01-31", "close": 0.2580305, "volume": 460109.0}, {"date": "2024-02-01", "close": 0.262899, "volume": 442604.0}, {"date": "2024-02-02", "close": 0.272636, "volume": 787712.0}, {"date": "2024-02-05", "close": 0.272636, "volume": 549104.0}, {"date": "2024-02-06", "close": 0.272636, "volume": 367903.0}, {"date": "2024-02-07", "close": 0.2677675, "volume": 1581130.0}, {"date": "2024-02-08", "close": 0.2677675, "volume": 550715.0}, {"date": "2024-02-09", "close": 0.2677675, "volume": 1384728.0}, {"date": "2024-02-14", "close": 0.21, "volume": 1345623.0}, {"date": "2024-02-15", "close": 0.21, "volume": 1519761.0}, {"date": "2024-02-16", "close": 0.215, "volume": 228255.0}, {"date": "2024-02-19", "close": 0.21, "volume": 99767.0}, {"date": "2024-02-20", "close": 0.205, "volume": 393260.0}, {"date": "2024-02-21", "close": 0.2, "volume": 923086.0}, {"date": "2024-02-22", "close": 0.205, "volume": 438135.0}, {"date": "2024-02-23", "close": 0.205, "volume": 54950.0}, {"date": "2024-02-26", "close": 0.205, "volume": 68619.0}, {"date": "2024-02-27", "close": 0.21, "volume": 21694.0}, {"date": "2024-02-28", "close": 0.21, "volume": 1220104.0}, {"date": "2024-02-29", "close": 0.21, "volume": 195839.0}, {"date": "2024-03-01", "close": 0.2, "volume": 324990.0}, {"date": "2024-03-04", "close": 0.205, "volume": 195373.0}, {"date": "2024-03-05", "close": 0.22, "volume": 1404393.0}, {"date": "2024-03-06", "close": 0.215, "volume": 297929.0}, {"date": "2024-03-07", "close": 0.21, "volume": 509103.0}, {"date": "2024-03-08", "close": 0.215, "volume": 138950.0}, {"date": "2024-03-11", "close": 0.21, "volume": 1240211.0}, {"date": "2024-03-12", "close": 0.205, "volume": 409519.0}, {"date": "2024-03-13", "close": 0.2, "volume": 333435.0}, {"date": "2024-03-14", "close": 0.21, "volume": 312187.0}, {"date": "2024-03-15", "close": 0.205, "volume": 49636.0}, {"date": "2024-03-18", "close": 0.205, "volume": 694712.0}, {"date": "2024-03-19", "close": 0.205, "volume": 682471.0}, {"date": "2024-03-20", "close": 0.2, "volume": 943934.0}, {"date": "2024-03-21", "close": 0.205, "volume": 444957.0}, {"date": "2024-03-22", "close": 0.22, "volume": 177922.0}, {"date": "2024-03-25", "close": 0.225, "volume": 375700.0}, {"date": "2024-03-26", "close": 0.23, "volume": 723776.0}, {"date": "2024-03-27", "close": 0.23, "volume": 402847.0}, {"date": "2024-03-28", "close": 0.23, "volume": 600286.0}, {"date": "2024-04-02", "close": 0.24, "volume": 814306.0}, {"date": "2024-04-03", "close": 0.235, "volume": 503305.0}, {"date": "2024-04-04", "close": 0.24, "volume": 386638.0}, {"date": "2024-04-05", "close": 0.24, "volume": 209305.0}, {"date": "2024-04-08", "close": 0.265, "volume": 889433.0}, {"date": "2024-04-09", "close": 0.27, "volume": 437506.0}, {"date": "2024-04-10", "close": 0.28, "volume": 1024131.0}, {"date": "2024-04-11", "close": 0.275, "volume": 571498.0}, {"date": "2024-04-12", "close": 0.275, "volume": 568002.0}, {"date": "2024-04-15", "close": 0.265, "volume": 240061.0}, {"date": "2024-04-16", "close": 0.25, "volume": 316058.0}, {"date": "2024-04-17", "close": 0.25, "volume": 152467.0}, {"date": "2024-04-18", "close": 0.265, "volume": 75660.0}, {"date": "2024-04-19", "close": 0.25, "volume": 129987.0}, {"date": "2024-04-22", "close": 0.255, "volume": 132153.0}, {"date": "2024-04-23", "close": 0.265, "volume": 300127.0}, {"date": "2024-04-24", "close": 0.27, "volume": 536808.0}, {"date": "2024-04-26", "close": 0.275, "volume": 150249.0}, {"date": "2024-04-29", "close": 0.275, "volume": 814489.0}, {"date": "2024-04-30", "close": 0.28, "volume": 589541.0}, {"date": "2024-05-01", "close": 0.265, "volume": 540773.0}, {"date": "2024-05-02", "close": 0.275, "volume": 280937.0}, {"date": "2024-05-03", "close": 0.27, "volume": 410605.0}, {"date": "2024-05-06", "close": 0.26, "volume": 305737.0}, {"date": "2024-05-07", "close": 0.265, "volume": 246161.0}, {"date": "2024-05-08", "close": 0.26, "volume": 68108.0}, {"date": "2024-05-09", "close": 0.245, "volume": 599819.0}, {"date": "2024-05-10", "close": 0.26, "volume": 235648.0}, {"date": "2024-05-13", "close": 0.265, "volume": 294595.0}, {"date": "2024-05-14", "close": 0.255, "volume": 123928.0}, {"date": "2024-05-15", "close": 0.26, "volume": 162814.0}, {"date": "2024-05-16", "close": 0.25, "volume": 412852.0}, {"date": "2024-05-17", "close": 0.23, "volume": 871158.0}, {"date": "2024-05-20", "close": 0.295, "volume": 2112045.0}, {"date": "2024-05-21", "close": 0.285, "volume": 627072.0}, {"date": "2024-05-22", "close": 0.28, "volume": 808427.0}, {"date": "2024-05-23", "close": 0.265, "volume": 580567.0}, {"date": "2024-05-24", "close": 0.27, "volume": 329528.0}, {"date": "2024-05-27", "close": 0.255, "volume": 1292869.0}, {"date": "2024-05-28", "close": 0.25, "volume": 607717.0}, {"date": "2024-05-29", "close": 0.25, "volume": 91154.0}, {"date": "2024-05-30", "close": 0.24, "volume": 825898.0}, {"date": "2024-05-31", "close": 0.245, "volume": 700539.0}, {"date": "2024-06-03", "close": 0.235, "volume": 305690.0}, {"date": "2024-06-04", "close": 0.23, "volume": 445638.0}, {"date": "2024-06-05", "close": 0.235, "volume": 344500.0}, {"date": "2024-06-06", "close": 0.23, "volume": 238334.0}, {"date": "2024-06-07", "close": 0.22, "volume": 753504.0}, {"date": "2024-06-11", "close": 0.215, "volume": 700659.0}, {"date": "2024-06-12", "close": 0.2175, "volume": 129720.0}, {"date": "2024-06-13", "close": 0.215, "volume": 381122.0}, {"date": "2024-06-14", "close": 0.225, "volume": 624868.0}, {"date": "2024-06-17", "close": 0.235, "volume": 755980.0}, {"date": "2024-06-18", "close": 0.225, "volume": 638972.0}, {"date": "2024-06-19", "close": 0.22, "volume": 360024.0}, {"date": "2024-06-20", "close": 0.22, "volume": 431786.0}, {"date": "2024-06-21", "close": 0.215, "volume": 589892.0}, {"date": "2024-06-24", "close": 0.215, "volume": 295578.0}, {"date": "2024-06-25", "close": 0.215, "volume": 920894.0}, {"date": "2024-06-26", "close": 0.22, "volume": 360450.0}, {"date": "2024-06-27", "close": 0.22, "volume": 232132.0}, {"date": "2024-06-28", "close": 0.22, "volume": 444651.0}, {"date": "2024-07-01", "close": 0.215, "volume": 355752.0}, {"date": "2024-07-02", "close": 0.215, "volume": 587588.0}, {"date": "2024-07-03", "close": 0.215, "volume": 394678.0}, {"date": "2024-07-04", "close": 0.24, "volume": 1070025.0}, {"date": "2024-07-05", "close": 0.255, "volume": 157911.0}, {"date": "2024-07-08", "close": 0.29, "volume": 3533691.0}, {"date": "2024-07-09", "close": 0.265, "volume": 1182022.0}, {"date": "2024-07-10", "close": 0.255, "volume": 1095306.0}, {"date": "2024-07-11", "close": 0.255, "volume": 950758.0}, {"date": "2024-07-12", "close": 0.265, "volume": 1234721.0}, {"date": "2024-07-15", "close": 0.27, "volume": 851745.0}, {"date": "2024-07-16", "close": 0.275, "volume": 377231.0}, {"date": "2024-07-17", "close": 0.265, "volume": 1011235.0}, {"date": "2024-07-18", "close": 0.255, "volume": 121547.0}, {"date": "2024-07-19", "close": 0.25, "volume": 394137.0}, {"date": "2024-07-22", "close": 0.245, "volume": 303433.0}, {"date": "2024-07-23", "close": 0.25, "volume": 218857.0}, {"date": "2024-07-24", "close": 0.24, "volume": 198188.0}, {"date": "2024-07-25", "close": 0.24, "volume": 458410.0}, {"date": "2024-07-26", "close": 0.24, "volume": 304401.0}, {"date": "2024-07-29", "close": 0.245, "volume": 523919.0}, {"date": "2024-07-30", "close": 0.24, "volume": 254414.0}, {"date": "2024-07-31", "close": 0.235, "volume": 449346.0}, {"date": "2024-08-01", "close": 0.225, "volume": 283439.0}, {"date": "2024-08-02", "close": 0.225, "volume": 251389.0}, {"date": "2024-08-05", "close": 0.21, "volume": 741090.0}, {"date": "2024-08-06", "close": 0.215, "volume": 349276.0}, {"date": "2024-08-07", "close": 0.22, "volume": 183232.0}, {"date": "2024-08-08", "close": 0.21, "volume": 357785.0}, {"date": "2024-08-09", "close": 0.22, "volume": 389111.0}, {"date": "2024-08-12", "close": 0.22, "volume": 194741.0}, {"date": "2024-08-13", "close": 0.21, "volume": 406307.0}, {"date": "2024-08-14", "close": 0.235, "volume": 411268.0}, {"date": "2024-08-15", "close": 0.235, "volume": 61777.0}, {"date": "2024-08-16", "close": 0.245, "volume": 418349.0}, {"date": "2024-08-19", "close": 0.24, "volume": 26225.0}, {"date": "2024-08-20", "close": 0.23, "volume": 196385.0}, {"date": "2024-08-21", "close": 0.23, "volume": 154664.0}, {"date": "2024-08-22", "close": 0.225, "volume": 161299.0}, {"date": "2024-08-23", "close": 0.23, "volume": 159519.0}, {"date": "2024-08-26", "close": 0.235, "volume": 989507.0}, {"date": "2024-08-27", "close": 0.225, "volume": 196871.0}, {"date": "2024-08-28", "close": 0.21, "volume": 427242.0}, {"date": "2024-08-29", "close": 0.21, "volume": 187586.0}, {"date": "2024-08-30", "close": 0.21, "volume": 217463.0}, {"date": "2024-09-02", "close": 0.21, "volume": 431178.0}, {"date": "2024-09-03", "close": 0.21, "volume": 18999.0}, {"date": "2024-09-04", "close": 0.2, "volume": 703951.0}, {"date": "2024-09-05", "close": 0.2, "volume": 326994.0}, {"date": "2024-09-06", "close": 0.19, "volume": 158907.0}, {"date": "2024-09-09", "close": 0.19, "volume": 477944.0}, {"date": "2024-09-10", "close": 0.185, "volume": 553597.0}, {"date": "2024-09-11", "close": 0.185, "volume": 161315.0}, {"date": "2024-09-12", "close": 0.19, "volume": 219317.0}, {"date": "2024-09-13", "close": 0.195, "volume": 50658.0}, {"date": "2024-09-16", "close": 0.19, "volume": 338268.0}, {"date": "2024-09-17", "close": 0.195, "volume": 91249.0}, {"date": "2024-09-18", "close": 0.18, "volume": 347791.0}, {"date": "2024-09-19", "close": 0.185, "volume": 53816.0}, {"date": "2024-09-20", "close": 0.17, "volume": 549496.0}, {"date": "2024-09-23", "close": 0.175, "volume": 242840.0}, {"date": "2024-09-24", "close": 0.175, "volume": 51659.0}, {"date": "2024-09-25", "close": 0.17, "volume": 514836.0}, {"date": "2024-09-26", "close": 0.175, "volume": 86133.0}, {"date": "2024-09-27", "close": 0.18, "volume": 102072.0}, {"date": "2024-09-30", "close": 0.1825, "volume": 31505.0}, {"date": "2024-10-01", "close": 0.185, "volume": 142090.0}, {"date": "2024-10-02", "close": 0.19, "volume": 87854.0}, {"date": "2024-10-03", "close": 0.18, "volume": 91572.0}, {"date": "2024-10-04", "close": 0.18, "volume": 132197.0}, {"date": "2024-10-07", "close": 0.185, "volume": 164018.0}, {"date": "2024-10-08", "close": 0.1875, "volume": 19480.0}, {"date": "2024-10-09", "close": 0.18, "volume": 303717.0}, {"date": "2024-10-10", "close": 0.18, "volume": 240598.0}, {"date": "2024-10-11", "close": 0.18, "volume": 73513.0}, {"date": "2024-10-14", "close": 0.19, "volume": 253415.0}, {"date": "2024-10-15", "close": 0.19, "volume": 115027.0}, {"date": "2024-10-16", "close": 0.185, "volume": 22759.0}, {"date": "2024-10-17", "close": 0.18, "volume": 79922.0}, {"date": "2024-10-18", "close": 0.19, "volume": 66112.0}, {"date": "2024-10-21", "close": 0.185, "volume": 237703.0}, {"date": "2024-10-22", "close": 0.19, "volume": 275404.0}, {"date": "2024-10-23", "close": 0.19, "volume": 68789.0}, {"date": "2024-10-24", "close": 0.175, "volume": 667592.0}, {"date": "2024-10-25", "close": 0.175, "volume": 37169.0}, {"date": "2024-10-28", "close": 0.175, "volume": 26519.0}, {"date": "2024-10-29", "close": 0.175, "volume": 21764.0}, {"date": "2024-10-30", "close": 0.175, "volume": 166828.0}, {"date": "2024-10-31", "close": 0.17, "volume": 832138.0}, {"date": "2024-11-01", "close": 0.165, "volume": 239316.0}, {"date": "2024-11-04", "close": 0.155, "volume": 372854.0}, {"date": "2024-11-05", "close": 0.1475, "volume": 415041.0}, {"date": "2024-11-06", "close": 0.145, "volume": 242227.0}, {"date": "2024-11-07", "close": 0.15, "volume": 113041.0}, {"date": "2024-11-08", "close": 0.145, "volume": 232569.0}, {"date": "2024-11-11", "close": 0.16, "volume": 257548.0}, {"date": "2024-11-12", "close": 0.16, "volume": 412980.0}, {"date": "2024-11-13", "close": 0.15, "volume": 345024.0}, {"date": "2024-11-14", "close": 0.15, "volume": 82051.0}, {"date": "2024-11-15", "close": 0.155, "volume": 86522.0}, {"date": "2024-11-18", "close": 0.1525, "volume": 52471.0}, {"date": "2024-11-19", "close": 0.15, "volume": 367762.0}, {"date": "2024-11-20", "close": 0.16, "volume": 174783.0}, {"date": "2024-11-21", "close": 0.155, "volume": 818093.0}, {"date": "2024-11-22", "close": 0.15, "volume": 155152.0}, {"date": "2024-11-25", "close": 0.145, "volume": 639997.0}, {"date": "2024-11-26", "close": 0.15, "volume": 268402.0}, {"date": "2024-11-27", "close": 0.145, "volume": 162538.0}, {"date": "2024-11-28", "close": 0.155, "volume": 387081.0}, {"date": "2024-11-29", "close": 0.155, "volume": 61380.0}, {"date": "2024-12-02", "close": 0.15, "volume": 204089.0}, {"date": "2024-12-03", "close": 0.155, "volume": 117501.0}, {"date": "2024-12-04", "close": 0.155, "volume": 307211.0}, {"date": "2024-12-05", "close": 0.16, "volume": 468906.0}, {"date": "2024-12-06", "close": 0.155, "volume": 88455.0}, {"date": "2024-12-09", "close": 0.155, "volume": 173563.0}, {"date": "2024-12-10", "close": 0.15, "volume": 36081.0}, {"date": "2024-12-11", "close": 0.1475, "volume": 202915.0}, {"date": "2024-12-12", "close": 0.14, "volume": 607187.0}, {"date": "2024-12-13", "close": 0.14, "volume": 95186.0}, {"date": "2024-12-16", "close": 0.14, "volume": 306182.0}, {"date": "2024-12-17", "close": 0.145, "volume": 227304.0}, {"date": "2024-12-18", "close": 0.155, "volume": 241106.0}, {"date": "2024-12-19", "close": 0.155, "volume": 31606.0}, {"date": "2024-12-20", "close": 0.145, "volume": 86747.0}, {"date": "2024-12-23", "close": 0.15, "volume": 69900.0}, {"date": "2024-12-24", "close": 0.15, "volume": 124458.0}, {"date": "2024-12-27", "close": 0.15, "volume": 4570.0}, {"date": "2024-12-30", "close": 0.155, "volume": 35218.0}, {"date": "2024-12-31", "close": 0.16, "volume": 17599.0}, {"date": "2025-01-02", "close": 0.175, "volume": 228395.0}, {"date": "2025-01-03", "close": 0.18, "volume": 502017.0}, {"date": "2025-01-06", "close": 0.18, "volume": 121581.0}, {"date": "2025-01-07", "close": 0.175, "volume": 5280.0}, {"date": "2025-01-08", "close": 0.19, "volume": 60847.0}, {"date": "2025-01-09", "close": 0.18, "volume": 155742.0}, {"date": "2025-01-10", "close": 0.18, "volume": 69052.0}, {"date": "2025-01-13", "close": 0.175, "volume": 107461.0}, {"date": "2025-01-14", "close": 0.17, "volume": 56091.0}, {"date": "2025-01-15", "close": 0.175, "volume": 10675.0}, {"date": "2025-01-16", "close": 0.165, "volume": 206655.0}, {"date": "2025-01-17", "close": 0.165, "volume": 39109.0}, {"date": "2025-01-20", "close": 0.17, "volume": 15251.0}, {"date": "2025-01-21", "close": 0.17, "volume": 97779.0}, {"date": "2025-01-22", "close": 0.165, "volume": 98145.0}, {"date": "2025-01-23", "close": 0.175, "volume": 19330.0}, {"date": "2025-01-24", "close": 0.17, "volume": 45820.0}, {"date": "2025-01-28", "close": 0.165, "volume": 107027.0}, {"date": "2025-01-31", "close": 0.14, "volume": 1416743.0}, {"date": "2025-02-03", "close": 0.15, "volume": 494768.0}, {"date": "2025-02-04", "close": 0.15, "volume": 306657.0}, {"date": "2025-02-05", "close": 0.15, "volume": 188143.0}, {"date": "2025-02-06", "close": 0.145, "volume": 488180.0}, {"date": "2025-02-07", "close": 0.14, "volume": 1830942.0}, {"date": "2025-02-10", "close": 0.135, "volume": 987078.0}, {"date": "2025-02-11", "close": 0.135, "volume": 409235.0}, {"date": "2025-02-12", "close": 0.13, "volume": 1914472.0}, {"date": "2025-02-13", "close": 0.13, "volume": 931413.0}, {"date": "2025-02-14", "close": 0.13, "volume": 300026.0}, {"date": "2025-02-17", "close": 0.135, "volume": 943451.0}, {"date": "2025-02-18", "close": 0.135, "volume": 748095.0}, {"date": "2025-02-19", "close": 0.125, "volume": 1258901.0}, {"date": "2025-02-20", "close": 0.125, "volume": 684824.0}, {"date": "2025-02-21", "close": 0.125, "volume": 200808.0}, {"date": "2025-02-24", "close": 0.12, "volume": 1494833.0}, {"date": "2025-02-25", "close": 0.12, "volume": 1913728.0}, {"date": "2025-02-26", "close": 0.115, "volume": 3389585.0}, {"date": "2025-02-27", "close": 0.105, "volume": 1002779.0}, {"date": "2025-02-28", "close": 0.11, "volume": 1975787.0}, {"date": "2025-03-03", "close": 0.105, "volume": 2045911.0}, {"date": "2025-03-04", "close": 0.105, "volume": 280011.0}, {"date": "2025-03-05", "close": 0.105, "volume": 254033.0}, {"date": "2025-03-06", "close": 0.11, "volume": 365627.0}, {"date": "2025-03-07", "close": 0.105, "volume": 198738.0}, {"date": "2025-03-10", "close": 0.105, "volume": 313206.0}, {"date": "2025-03-11", "close": 0.11, "volume": 102145.0}, {"date": "2025-03-12", "close": 0.105, "volume": 98155.0}, {"date": "2025-03-13", "close": 0.1, "volume": 166698.0}, {"date": "2025-03-14", "close": 0.1025, "volume": 205087.0}, {"date": "2025-03-17", "close": 0.1025, "volume": 70820.0}, {"date": "2025-03-18", "close": 0.1, "volume": 47914.0}, {"date": "2025-03-19", "close": 0.105, "volume": 174542.0}, {"date": "2025-03-20", "close": 0.1, "volume": 320451.0}, {"date": "2025-03-21", "close": 0.1, "volume": 11446.0}, {"date": "2025-03-24", "close": 0.1, "volume": 274475.0}, {"date": "2025-03-25", "close": 0.099, "volume": 710943.0}, {"date": "2025-03-26", "close": 0.094, "volume": 1069894.0}, {"date": "2025-03-27", "close": 0.094, "volume": 1467424.0}, {"date": "2025-03-28", "close": 0.105, "volume": 581678.0}, {"date": "2025-03-31", "close": 0.1, "volume": 504085.0}, {"date": "2025-04-01", "close": 0.0975, "volume": 231984.0}, {"date": "2025-04-02", "close": 0.099, "volume": 101194.0}, {"date": "2025-04-03", "close": 0.099, "volume": 254692.0}, {"date": "2025-04-04", "close": 0.096, "volume": 184958.0}, {"date": "2025-04-07", "close": 0.086, "volume": 338371.0}, {"date": "2025-04-08", "close": 0.09, "volume": 62795.0}, {"date": "2025-04-09", "close": 0.087, "volume": 467736.0}, {"date": "2025-04-10", "close": 0.11, "volume": 2242728.0}, {"date": "2025-04-11", "close": 0.11, "volume": 108831.0}, {"date": "2025-04-14", "close": 0.1, "volume": 267588.0}, {"date": "2025-04-15", "close": 0.105, "volume": 197526.0}, {"date": "2025-04-16", "close": 0.105, "volume": 367202.0}, {"date": "2025-04-17", "close": 0.105, "volume": 351103.0}, {"date": "2025-04-22", "close": 0.105, "volume": 80094.0}, {"date": "2025-04-23", "close": 0.105, "volume": 290.0}, {"date": "2025-04-24", "close": 0.1, "volume": 484885.0}, {"date": "2025-04-28", "close": 0.099, "volume": 194359.0}, {"date": "2025-04-29", "close": 0.105, "volume": 387190.0}, {"date": "2025-04-30", "close": 0.11, "volume": 520354.0}, {"date": "2025-05-01", "close": 0.11, "volume": 102556.0}, {"date": "2025-05-02", "close": 0.11, "volume": 27338.0}, {"date": "2025-05-05", "close": 0.115, "volume": 56563.0}, {"date": "2025-05-06", "close": 0.115, "volume": 430693.0}, {"date": "2025-05-07", "close": 0.12, "volume": 357342.0}, {"date": "2025-05-08", "close": 0.12, "volume": 1308.0}, {"date": "2025-05-09", "close": 0.13, "volume": 568495.0}, {"date": "2025-05-12", "close": 0.125, "volume": 789574.0}, {"date": "2025-05-13", "close": 0.125, "volume": 171970.0}, {"date": "2025-05-14", "close": 0.115, "volume": 290105.0}, {"date": "2025-05-15", "close": 0.12, "volume": 422603.0}, {"date": "2025-05-16", "close": 0.125, "volume": 420500.0}, {"date": "2025-05-19", "close": 0.125, "volume": 408444.0}, {"date": "2025-05-20", "close": 0.13, "volume": 526739.0}, {"date": "2025-05-21", "close": 0.125, "volume": 156140.0}, {"date": "2025-05-22", "close": 0.12, "volume": 241767.0}, {"date": "2025-05-23", "close": 0.12, "volume": 161634.0}, {"date": "2025-05-26", "close": 0.12, "volume": 417203.0}, {"date": "2025-05-27", "close": 0.13, "volume": 30090.0}, {"date": "2025-05-28", "close": 0.13, "volume": 20635.0}, {"date": "2025-05-29", "close": 0.135, "volume": 164240.0}, {"date": "2025-05-30", "close": 0.13, "volume": 376606.0}, {"date": "2025-06-02", "close": 0.125, "volume": 876506.0}, {"date": "2025-06-03", "close": 0.115, "volume": 575732.0}, {"date": "2025-06-04", "close": 0.12, "volume": 297544.0}, {"date": "2025-06-05", "close": 0.12, "volume": 105940.0}, {"date": "2025-06-10", "close": 0.125, "volume": 176171.0}, {"date": "2025-06-11", "close": 0.115, "volume": 170279.0}, {"date": "2025-06-12", "close": 0.12, "volume": 27626.0}, {"date": "2025-06-13", "close": 0.12, "volume": 15515.0}, {"date": "2025-06-16", "close": 0.115, "volume": 369560.0}, {"date": "2025-06-17", "close": 0.12, "volume": 108538.0}, {"date": "2025-06-18", "close": 0.115, "volume": 186768.0}, {"date": "2025-06-19", "close": 0.115, "volume": 1240630.0}, {"date": "2025-06-20", "close": 0.115, "volume": 942356.0}, {"date": "2025-06-23", "close": 0.11, "volume": 43348.0}, {"date": "2025-06-24", "close": 0.1, "volume": 724751.0}, {"date": "2025-06-25", "close": 0.1, "volume": 1099911.0}, {"date": "2025-06-26", "close": 0.105, "volume": 272287.0}, {"date": "2025-06-27", "close": 0.115, "volume": 310756.0}, {"date": "2025-06-30", "close": 0.11, "volume": 1753229.0}, {"date": "2025-07-01", "close": 0.115, "volume": 125839.0}, {"date": "2025-07-02", "close": 0.12, "volume": 158191.0}, {"date": "2025-07-03", "close": 0.12, "volume": 291587.0}, {"date": "2025-07-04", "close": 0.125, "volume": 584629.0}, {"date": "2025-07-07", "close": 0.125, "volume": 596680.0}, {"date": "2025-07-08", "close": 0.135, "volume": 2222936.0}, {"date": "2025-07-09", "close": 0.125, "volume": 440312.0}, {"date": "2025-07-10", "close": 0.125, "volume": 577366.0}, {"date": "2025-07-11", "close": 0.1225, "volume": 958919.0}, {"date": "2025-07-14", "close": 0.13, "volume": 602097.0}, {"date": "2025-07-15", "close": 0.125, "volume": 728299.0}, {"date": "2025-07-16", "close": 0.125, "volume": 325631.0}, {"date": "2025-07-17", "close": 0.1325, "volume": 592533.0}, {"date": "2025-07-18", "close": 0.135, "volume": 999954.0}, {"date": "2025-07-21", "close": 0.14, "volume": 1484528.0}, {"date": "2025-07-22", "close": 0.145, "volume": 982707.0}, {"date": "2025-07-23", "close": 0.1475, "volume": 8075.0}, {"date": "2025-07-24", "close": 0.145, "volume": 614625.0}, {"date": "2025-07-25", "close": 0.15, "volume": 303983.0}, {"date": "2025-07-28", "close": 0.145, "volume": 95370.0}, {"date": "2025-07-29", "close": 0.155, "volume": 1399756.0}, {"date": "2025-07-30", "close": 0.145, "volume": 1027787.0}, {"date": "2025-07-31", "close": 0.145, "volume": 75694.0}, {"date": "2025-08-01", "close": 0.145, "volume": 432634.0}, {"date": "2025-08-04", "close": 0.15, "volume": 86191.0}, {"date": "2025-08-05", "close": 0.145, "volume": 16152.0}, {"date": "2025-08-06", "close": 0.145, "volume": 602059.0}, {"date": "2025-08-07", "close": 0.14, "volume": 241027.0}, {"date": "2025-08-08", "close": 0.145, "volume": 358628.0}, {"date": "2025-08-11", "close": 0.14, "volume": 580579.0}, {"date": "2025-08-12", "close": 0.14, "volume": 5139.0}, {"date": "2025-08-13", "close": 0.145, "volume": 626272.0}, {"date": "2025-08-14", "close": 0.16, "volume": 890005.0}, {"date": "2025-08-15", "close": 0.145, "volume": 505263.0}, {"date": "2025-08-18", "close": 0.15, "volume": 98526.0}, {"date": "2025-08-19", "close": 0.145, "volume": 1321103.0}, {"date": "2025-08-20", "close": 0.1425, "volume": 103635.0}, {"date": "2025-08-21", "close": 0.1425, "volume": 172141.0}, {"date": "2025-08-22", "close": 0.145, "volume": 145426.0}, {"date": "2025-08-25", "close": 0.145, "volume": 5449.0}, {"date": "2025-08-26", "close": 0.145, "volume": 15867.0}, {"date": "2025-08-27", "close": 0.145, "volume": 85252.0}, {"date": "2025-08-28", "close": 0.145, "volume": 222408.0}, {"date": "2025-08-29", "close": 0.15, "volume": 680000.0}, {"date": "2025-09-01", "close": 0.145, "volume": 59198.0}, {"date": "2025-09-02", "close": 0.14, "volume": 397797.0}, {"date": "2025-09-03", "close": 0.14, "volume": 281461.0}, {"date": "2025-09-04", "close": 0.14, "volume": 41745.0}, {"date": "2025-09-05", "close": 0.145, "volume": 175216.0}, {"date": "2025-09-08", "close": 0.15, "volume": 116096.0}, {"date": "2025-09-09", "close": 0.14, "volume": 64628.0}, {"date": "2025-09-10", "close": 0.145, "volume": 646067.0}, {"date": "2025-09-11", "close": 0.14, "volume": 111264.0}, {"date": "2025-09-12", "close": 0.1425, "volume": 22032.0}, {"date": "2025-09-15", "close": 0.15, "volume": 655373.0}, {"date": "2025-09-16", "close": 0.1475, "volume": 8649.0}, {"date": "2025-09-17", "close": 0.155, "volume": 753414.0}, {"date": "2025-09-18", "close": 0.15, "volume": 311422.0}, {"date": "2025-09-19", "close": 0.165, "volume": 304730.0}, {"date": "2025-09-22", "close": 0.17, "volume": 339240.0}, {"date": "2025-09-23", "close": 0.165, "volume": 327887.0}, {"date": "2025-09-24", "close": 0.165, "volume": 94317.0}, {"date": "2025-09-25", "close": 0.155, "volume": 458501.0}, {"date": "2025-09-26", "close": 0.155, "volume": 24145.0}, {"date": "2025-09-29", "close": 0.15, "volume": 779423.0}, {"date": "2025-09-30", "close": 0.165, "volume": 1638134.0}, {"date": "2025-10-01", "close": 0.1625, "volume": 158146.0}, {"date": "2025-10-02", "close": 0.165, "volume": 144280.0}, {"date": "2025-10-03", "close": 0.155, "volume": 691777.0}, {"date": "2025-10-06", "close": 0.155, "volume": 107073.0}, {"date": "2025-10-07", "close": 0.16, "volume": 393628.0}, {"date": "2025-10-08", "close": 0.155, "volume": 97032.0}, {"date": "2025-10-09", "close": 0.165, "volume": 181879.0}, {"date": "2025-10-10", "close": 0.16, "volume": 493050.0}, {"date": "2025-10-13", "close": 0.165, "volume": 514047.0}, {"date": "2025-10-14", "close": 0.165, "volume": 264542.0}, {"date": "2025-10-15", "close": 0.165, "volume": 280678.0}, {"date": "2025-10-16", "close": 0.165, "volume": 65540.0}, {"date": "2025-10-17", "close": 0.155, "volume": 373503.0}, {"date": "2025-10-20", "close": 0.16, "volume": 62313.0}, {"date": "2025-10-21", "close": 0.165, "volume": 171583.0}, {"date": "2025-10-22", "close": 0.16, "volume": 43967.0}, {"date": "2025-10-23", "close": 0.16, "volume": 13753.0}, {"date": "2025-10-24", "close": 0.16, "volume": 109360.0}, {"date": "2025-10-27", "close": 0.16, "volume": 4244.0}, {"date": "2025-10-28", "close": 0.15, "volume": 420810.0}, {"date": "2025-10-29", "close": 0.1575, "volume": 117334.0}, {"date": "2025-10-30", "close": 0.16, "volume": 170878.0}, {"date": "2025-10-31", "close": 0.135, "volume": 1653458.0}, {"date": "2025-11-03", "close": 0.1375, "volume": 390708.0}, {"date": "2025-11-04", "close": 0.14, "volume": 225751.0}, {"date": "2025-11-05", "close": 0.135, "volume": 427157.0}, {"date": "2025-11-06", "close": 0.13, "volume": 867379.0}, {"date": "2025-11-07", "close": 0.13, "volume": 167137.0}, {"date": "2025-11-10", "close": 0.13, "volume": 278323.0}, {"date": "2025-11-11", "close": 0.13, "volume": 49880.0}, {"date": "2025-11-12", "close": 0.13, "volume": 67969.0}, {"date": "2025-11-13", "close": 0.135, "volume": 54046.0}, {"date": "2025-11-14", "close": 0.13, "volume": 134548.0}, {"date": "2025-11-17", "close": 0.13, "volume": 28790.0}, {"date": "2025-11-18", "close": 0.13, "volume": 375750.0}, {"date": "2025-11-19", "close": 0.13, "volume": 493311.0}, {"date": "2025-11-20", "close": 0.13, "volume": 30931.0}, {"date": "2025-11-21", "close": 0.13, "volume": 335550.0}, {"date": "2025-11-24", "close": 0.13, "volume": 196491.0}, {"date": "2025-11-25", "close": 0.125, "volume": 635281.0}, {"date": "2025-11-26", "close": 0.135, "volume": 172357.0}, {"date": "2025-11-27", "close": 0.13, "volume": 68598.0}, {"date": "2025-11-28", "close": 0.125, "volume": 468917.0}, {"date": "2025-12-01", "close": 0.13, "volume": 151069.0}, {"date": "2025-12-02", "close": 0.13, "volume": 118626.0}, {"date": "2025-12-03", "close": 0.135, "volume": 22807.0}, {"date": "2025-12-04", "close": 0.135, "volume": 580556.0}, {"date": "2025-12-05", "close": 0.14, "volume": 156610.0}, {"date": "2025-12-08", "close": 0.14, "volume": 234284.0}, {"date": "2025-12-09", "close": 0.145, "volume": 139543.0}, {"date": "2025-12-10", "close": 0.1425, "volume": 215792.0}, {"date": "2025-12-11", "close": 0.14, "volume": 168428.0}, {"date": "2025-12-12", "close": 0.14, "volume": 176495.0}, {"date": "2025-12-15", "close": 0.145, "volume": 186200.0}, {"date": "2025-12-16", "close": 0.135, "volume": 216350.0}, {"date": "2025-12-17", "close": 0.1325, "volume": 274357.0}, {"date": "2025-12-18", "close": 0.13, "volume": 161420.0}, {"date": "2025-12-19", "close": 0.1325, "volume": 146221.0}, {"date": "2025-12-22", "close": 0.1325, "volume": 80483.0}, {"date": "2025-12-23", "close": 0.135, "volume": 475031.0}, {"date": "2025-12-24", "close": 0.135, "volume": 22678.0}, {"date": "2025-12-29", "close": 0.135, "volume": 470457.0}, {"date": "2025-12-30", "close": 0.13, "volume": 31478.0}, {"date": "2025-12-31", "close": 0.1325, "volume": 344129.0}, {"date": "2026-01-02", "close": 0.14, "volume": 666672.0}, {"date": "2026-01-05", "close": 0.14, "volume": 148713.0}, {"date": "2026-01-06", "close": 0.145, "volume": 219286.0}, {"date": "2026-01-07", "close": 0.15, "volume": 105300.0}, {"date": "2026-01-08", "close": 0.15, "volume": 238549.0}, {"date": "2026-01-09", "close": 0.155, "volume": 110541.0}, {"date": "2026-01-12", "close": 0.175, "volume": 2434609.0}, {"date": "2026-01-13", "close": 0.17, "volume": 865926.0}, {"date": "2026-01-14", "close": 0.16, "volume": 866397.0}, {"date": "2026-01-15", "close": 0.17, "volume": 120375.0}, {"date": "2026-01-16", "close": 0.16, "volume": 430113.0}, {"date": "2026-01-19", "close": 0.17, "volume": 471859.0}, {"date": "2026-01-20", "close": 0.1675, "volume": 96005.0}, {"date": "2026-01-21", "close": 0.175, "volume": 2107788.0}, {"date": "2026-01-22", "close": 0.17, "volume": 407781.0}, {"date": "2026-01-23", "close": 0.19, "volume": 1276996.0}, {"date": "2026-01-27", "close": 0.185, "volume": 3473796.0}, {"date": "2026-01-28", "close": 0.195, "volume": 390066.0}, {"date": "2026-01-29", "close": 0.165, "volume": 1190936.0}, {"date": "2026-01-30", "close": 0.185, "volume": 894739.0}, {"date": "2026-02-02", "close": 0.17, "volume": 1762907.0}, {"date": "2026-02-03", "close": 0.175, "volume": 1437297.0}, {"date": "2026-02-04", "close": 0.175, "volume": 219516.0}, {"date": "2026-02-05", "close": 0.17, "volume": 292368.0}, {"date": "2026-02-06", "close": 0.165, "volume": 577795.0}, {"date": "2026-02-09", "close": 0.165, "volume": 390027.0}, {"date": "2026-02-10", "close": 0.165, "volume": 119817.0}, {"date": "2026-02-11", "close": 0.17, "volume": 23522.0}, {"date": "2026-02-12", "close": 0.165, "volume": 209349.0}, {"date": "2026-02-13", "close": 0.165, "volume": 139569.0}, {"date": "2026-02-16", "close": 0.16, "volume": 373935.0}, {"date": "2026-02-17", "close": 0.16, "volume": 16779.0}, {"date": "2026-02-18", "close": 0.16, "volume": 146585.0}, {"date": "2026-02-19", "close": 0.17, "volume": 208866.0}, {"date": "2026-02-20", "close": 0.17, "volume": 66977.0}, {"date": "2026-02-23", "close": 0.17, "volume": 449929.0}, {"date": "2026-02-24", "close": 0.16, "volume": 336912.0}, {"date": "2026-02-25", "close": 0.16, "volume": 65533.0}, {"date": "2026-02-26", "close": 0.155, "volume": 291567.0}, {"date": "2026-02-27", "close": 0.15, "volume": 1146008.0}, {"date": "2026-03-02", "close": 0.145, "volume": 791688.0}, {"date": "2026-03-03", "close": 0.15, "volume": 458668.0}, {"date": "2026-03-04", "close": 0.15, "volume": 308826.0}, {"date": "2026-03-05", "close": 0.15, "volume": 93286.0}, {"date": "2026-03-06", "close": 0.15, "volume": 148984.0}, {"date": "2026-03-09", "close": 0.145, "volume": 369032.0}, {"date": "2026-03-10", "close": 0.1475, "volume": 22.0}, {"date": "2026-03-11", "close": 0.15, "volume": 583738.0}, {"date": "2026-03-12", "close": 0.15, "volume": 10010.0}, {"date": "2026-03-13", "close": 0.15, "volume": 98523.0}, {"date": "2026-03-16", "close": 0.135, "volume": 981933.0}, {"date": "2026-03-17", "close": 0.1375, "volume": 283704.0}, {"date": "2026-03-18", "close": 0.135, "volume": 155631.0}, {"date": "2026-03-19", "close": 0.135, "volume": 7210.0}, {"date": "2026-03-20", "close": 0.13, "volume": 524154.0}, {"date": "2026-03-23", "close": 0.125, "volume": 257636.0}, {"date": "2026-03-24", "close": 0.125, "volume": 261554.0}, {"date": "2026-03-25", "close": 0.13, "volume": 173202.0}, {"date": "2026-03-26", "close": 0.13, "volume": 66384.0}, {"date": "2026-03-27", "close": 0.13, "volume": 257003.0}, {"date": "2026-03-30", "close": 0.11, "volume": 559203.0}, {"date": "2026-03-31", "close": 0.12, "volume": 119700.0}, {"date": "2026-04-01", "close": 0.125, "volume": 23277.0}, {"date": "2026-04-02", "close": 0.125, "volume": 128788.0}, {"date": "2026-04-07", "close": 0.125, "volume": 186907.0}, {"date": "2026-04-08", "close": 0.125, "volume": 25827.0}, {"date": "2026-04-09", "close": 0.125, "volume": 697186.0}, {"date": "2026-04-10", "close": 0.12, "volume": 62043.0}, {"date": "2026-04-13", "close": 0.12, "volume": 430866.0}, {"date": "2026-04-14", "close": 0.125, "volume": 109163.0}, {"date": "2026-04-15", "close": 0.125, "volume": 157315.0}, {"date": "2026-04-16", "close": 0.125, "volume": 105061.0}, {"date": "2026-04-17", "close": 0.125, "volume": 59910.0}, {"date": "2026-04-20", "close": 0.125, "volume": 477403.0}, {"date": "2026-04-21", "close": 0.12, "volume": 59056.0}, {"date": "2026-04-22", "close": 0.14, "volume": 417985.0}, {"date": "2026-04-23", "close": 0.14, "volume": 103843.0}, {"date": "2026-04-24", "close": 0.135, "volume": 161514.0}, {"date": "2026-04-27", "close": 0.135, "volume": 29998.0}, {"date": "2026-04-28", "close": 0.145, "volume": 351574.0}, {"date": "2026-04-29", "close": 0.13, "volume": 668994.0}, {"date": "2026-04-30", "close": 0.13, "volume": 142860.0}, {"date": "2026-05-01", "close": 0.125, "volume": 40226.0}, {"date": "2026-05-04", "close": 0.125, "volume": 373949.0}, {"date": "2026-05-05", "close": 0.13, "volume": 1157643.0}, {"date": "2026-05-06", "close": 0.125, "volume": 174672.0}, {"date": "2026-05-07", "close": 0.125, "volume": 155500.0}, {"date": "2026-05-08", "close": 0.1275, "volume": 36608.0}, {"date": "2026-05-11", "close": 0.125, "volume": 429935.0}, {"date": "2026-05-12", "close": 0.125, "volume": 107015.0}, {"date": "2026-05-13", "close": 0.13, "volume": 116176.0}, {"date": "2026-05-14", "close": 0.125, "volume": 57885.0}, {"date": "2026-05-15", "close": 0.125, "volume": 101475.0}, {"date": "2026-05-18", "close": 0.1225, "volume": 47481.0}, {"date": "2026-05-19", "close": 0.12, "volume": 865179.0}, {"date": "2026-05-20", "close": 0.1225, "volume": 172335.0}, {"date": "2026-05-21", "close": 0.115, "volume": 226655.0}, {"date": "2026-05-22", "close": 0.115, "volume": 7607.0}, {"date": "2026-05-25", "close": 0.12, "volume": 88200.0}, {"date": "2026-05-26", "close": 0.115, "volume": 444075.0}, {"date": "2026-05-27", "close": 0.115, "volume": 1139239.0}, {"date": "2026-05-28", "close": 0.11, "volume": 276021.0}, {"date": "2026-05-29", "close": 0.11, "volume": 208382.0}, {"date": "2026-06-01", "close": 0.115, "volume": 320870.0}, {"date": "2026-06-02", "close": 0.115, "volume": 160492.0}, {"date": "2026-06-03", "close": 0.115, "volume": 632237.0}, {"date": "2026-06-04", "close": 0.12, "volume": 15843.0}, {"date": "2026-06-05", "close": 0.1175, "volume": 254565.0}, {"date": "2026-06-09", "close": 0.11, "volume": 724019.0}, {"date": "2026-06-10", "close": 0.115, "volume": 103099.0}, {"date": "2026-06-11", "close": 0.1125, "volume": 6013.0}, {"date": "2026-06-12", "close": 0.12, "volume": 174400.0}, {"date": "2026-06-15", "close": 0.12, "volume": 669.0}, {"date": "2026-06-16", "close": 0.12, "volume": 42217.0}, {"date": "2026-06-17", "close": 0.115, "volume": 653688.0}, {"date": "2026-06-18", "close": 0.115, "volume": 205441.0}, {"date": "2026-06-19", "close": 0.11, "volume": 392630.0}, {"date": "2026-06-22", "close": 0.1075, "volume": 183813.0}, {"date": "2026-06-23", "close": 0.105, "volume": 1116796.0}, {"date": "2026-06-24", "close": 0.1, "volume": 322318.0}, {"date": "2026-06-25", "close": 0.1025, "volume": 371770.0}, {"date": "2026-06-26", "close": 0.105, "volume": 125117.0}, {"date": "2026-06-29", "close": 0.1, "volume": 438023.0}, {"date": "2026-06-30", "close": 0.105, "volume": 718965.0}, {"date": "2026-07-01", "close": 0.11, "volume": 62399.0}, {"date": "2026-07-02", "close": 0.11, "volume": 68353.0}, {"date": "2026-07-03", "close": 0.105, "volume": 41769.0}, {"date": "2026-07-06", "close": 0.105, "volume": 52811.0}, {"date": "2026-07-07", "close": 0.11, "volume": 384060.0}, {"date": "2026-07-08", "close": 0.11, "volume": 104848.0}, {"date": "2026-07-09", "close": 0.11, "volume": 54775.0}, {"date": "2026-07-10", "close": 0.115, "volume": 30549.0}, {"date": "2026-07-13", "close": 0.115, "volume": 594.0}, {"date": "2026-07-15", "close": 0.11, "volume": 44000.0}, {"date": "2026-07-16", "close": 0.115, "volume": 50678.0}, {"date": "2026-07-17", "close": 0.12, "volume": 17795.0}, {"date": "2026-07-20", "close": 0.115, "volume": 109262.0}, {"date": "2026-07-21", "close": 0.135, "volume": 806781.0}, {"date": "2026-07-22", "close": 0.135, "volume": 570494.0}, {"date": "2026-07-23", "close": 0.135, "volume": 211937.0}, {"date": "2026-07-24", "close": 0.125, "volume": 194371.0}, {"date": "2026-07-27", "close": 0.13, "volume": 110990.0}, {"date": "2026-07-28", "close": 0.12, "volume": 29916.0}, {"date": "2026-07-29", "close": 0.13, "volume": 1231288.0}, {"date": "2026-07-30", "close": 0.12, "volume": 148751.0}, {"date": "2026-07-31", "close": 0.13, "volume": 579304.0}, {"date": "2026-08-03", "close": 0.13, "volume": 517615.0}, {"date": "2026-08-04", "close": 0.14, "volume": 369107.0}, {"date": "2026-08-05", "close": 0.145, "volume": 1007215.0}, {"date": "2026-08-06", "close": 0.15, "volume": 372533.0}, {"date": "2026-08-07", "close": 0.155, "volume": 151700.0}, {"date": "2026-08-10", "close": 0.15, "volume": 253907.0}, {"date": "2026-08-11", "close": 0.1575, "volume": 446044.0}, {"date": "2026-08-12", "close": 0.155, "volume": 19242.0}, {"date": "2026-08-13", "close": 0.155, "volume": 230008.0}, {"date": "2026-08-14", "close": 0.145, "volume": 259922.0}, {"date": "2026-08-17", "close": 0.145, "volume": 153790.0}, {"date": "2026-08-18", "close": 0.145, "volume": 92768.0}, {"date": "2026-08-19", "close": 0.145, "volume": 26822.0}, {"date": "2026-08-20", "close": 0.14, "volume": 52483.0}, {"date": "2026-08-21", "close": 0.135, "volume": 377551.0}, {"date": "2026-08-24", "close": 0.14, "volume": 55451.0}, {"date": "2026-08-25", "close": 0.14, "volume": 208305.0}, {"date": "2026-08-26", "close": 0.1425, "volume": 109368.0}, {"date": "2026-08-27", "close": 0.14, "volume": 375932.0}, {"date": "2026-08-28", "close": 0.135, "volume": 183257.0}, {"date": "2026-08-31", "close": 0.14, "volume": 136284.0}, {"date": "2026-09-01", "close": 0.135, "volume": 614658.0}, {"date": "2026-09-02", "close": 0.13, "volume": 185442.0}, {"date": "2026-09-03", "close": 0.135, "volume": 40817.0}, {"date": "2026-09-04", "close": 0.135, "volume": 172535.0}, {"date": "2026-09-07", "close": 0.135, "volume": 320133.0}, {"date": "2026-09-08", "close": 0.14, "volume": 11375.0}, {"date": "2026-09-09", "close": 0.14, "volume": 316076.0}, {"date": "2026-09-10", "close": 0.135, "volume": 186002.0}, {"date": "2026-09-11", "close": 0.14, "volume": 213197.0}, {"date": "2026-09-14", "close": 0.135, "volume": 354436.0}, {"date": "2026-09-15", "close": 0.13, "volume": 104545.0}, {"date": "2026-09-16", "close": 0.135, "volume": 19389.0}, {"date": "2026-09-17", "close": 0.14, "volume": 71154.0}, {"date": "2026-09-18", "close": 0.135, "volume": 49738.0}], "refreshing": true}