{"ticker": "EZL", "overview": {"name": "Euroz Hartleys Group Limited", "country": "Australia", "industry": "Financial 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": "EZL", "has_prices": true, "as_of": "2026-09-18", "last": 1.31, "prev_close": 1.305, "change": 0.0050000000000001155, "change_pct": 0.0038314176245211615, "session_volume": 240851.0, "vwap_5": 1.322173720476446, "vwap_20": 1.3709258632015007, "vwap_60": 1.3531662398124402, "vwap_250": 1.2409707416773794, "high_52w": 1.44, "low_52w": 0.98, "avg_volume_20": 177584.55, "sessions": 400, "market_cap": {"value": 215093493.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160960", "src": "ASX", "ticker": "EZL", "cik": "", "company": "Euroz Hartleys Group Limited", "company_raw": "Euroz Hartleys Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their EZL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160960", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 950}, {"id": "ASX-03160947", "src": "ASX", "ticker": "EZL", "cik": "", "company": "Euroz Hartleys Group Limited", "company_raw": "Euroz Hartleys Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their EZL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160947", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 950}], "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": "2025-07-04", "source_url": "https://www.marketindex.com.au/asx/ezl", "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": "2025-03-21", "source_url": "https://www.marketindex.com.au/asx/ezl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/ezl", "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": "2024-10-25", "source_url": "https://www.marketindex.com.au/asx/ezl", "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": "2024-07-02", "source_url": "https://www.marketindex.com.au/asx/ezl", "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": "2024-07-02", "source_url": "https://www.marketindex.com.au/asx/ezl", "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": "2024-05-22", "source_url": "https://www.marketindex.com.au/asx/ezl", "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": "2024-03-22", "source_url": "https://www.marketindex.com.au/asx/ezl", "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": "2024-03-08", "source_url": "https://www.marketindex.com.au/asx/ezl", "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": "2024-02-07", "source_url": "https://www.marketindex.com.au/asx/ezl", "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": "2024-02-06", "source_url": "https://www.marketindex.com.au/asx/ezl", "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": "2023-11-28", "source_url": "https://www.marketindex.com.au/asx/ezl", "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": "2023-10-02", "source_url": "https://www.marketindex.com.au/asx/ezl", "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": "2023-08-31", "source_url": "https://www.marketindex.com.au/asx/ezl", "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": "2023-08-16", "source_url": "https://www.marketindex.com.au/asx/ezl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-07", "source_url": "https://www.marketindex.com.au/asx/ezl", "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": "2023-07-06", "source_url": "https://www.marketindex.com.au/asx/ezl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-31", "source_url": "https://www.marketindex.com.au/asx/ezl", "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": "2023-03-10", "source_url": "https://www.marketindex.com.au/asx/ezl", "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": "2023-03-03", "source_url": "https://www.marketindex.com.au/asx/ezl", "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": "2023-02-17", "source_url": "https://www.marketindex.com.au/asx/ezl", "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": "2023-02-01", "source_url": "https://www.marketindex.com.au/asx/ezl", "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": "2022-12-09", "source_url": "https://www.marketindex.com.au/asx/ezl", "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": "2022-12-05", "source_url": "https://www.marketindex.com.au/asx/ezl", "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": "2022-11-28", "source_url": "https://www.marketindex.com.au/asx/ezl", "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": "2026-11-01", "form": "Security Holder Details", "title": "Initial Director's Interest Notice x 3", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156901-6A1353197"}, {"date": "2026-11-01", "form": "Security Holder Details", "title": "Final Director's Interest Notice x 2", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156888-6A1353190"}, {"date": "2026-11-01", "form": "Asset Acquisition & Disposal", "title": "Completion of Capital Markets Sale to BMO", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156873-6A1353185"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153648-6A1351628"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153646-6A1351624"}], "performance": {"ticker": "EZL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-09-28", "close": 0.249875, "volume": 18009.0}, {"date": "1990-10-01", "close": 0.249875, "volume": null}, {"date": "1990-10-02", "close": 0.249875, "volume": null}, {"date": "1990-10-03", "close": 0.249875, "volume": null}, {"date": "1990-10-04", "close": 0.249875, "volume": null}, {"date": "1990-10-05", "close": 0.249875, "volume": null}, {"date": "1990-10-08", "close": 0.249875, "volume": null}, {"date": "1990-10-09", "close": 0.249875, "volume": null}, {"date": "1990-10-10", "close": 0.249875, "volume": null}, {"date": "1990-10-11", "close": 0.249875, "volume": null}, {"date": "1990-10-12", "close": 0.249875, "volume": null}, {"date": "1990-10-15", "close": 0.249875, "volume": null}, {"date": "1990-10-16", "close": 0.249875, "volume": null}, {"date": "1990-10-17", "close": 0.249875, "volume": null}, {"date": "1990-10-18", "close": 0.249875, "volume": null}, {"date": "1990-10-19", "close": 0.249875, "volume": null}, {"date": "1990-10-22", "close": 0.249875, "volume": null}, {"date": "1990-10-23", "close": 0.249875, "volume": null}, {"date": "1990-10-24", "close": 0.249875, "volume": null}, {"date": "1990-10-25", "close": 0.249875, "volume": null}, {"date": "1990-10-26", "close": 0.249875, "volume": null}, {"date": "1990-10-29", "close": 0.249875, "volume": null}, {"date": "1990-10-30", "close": 0.249875, "volume": null}, {"date": "1990-10-31", "close": 0.249875, "volume": null}, {"date": "1990-11-01", "close": 0.249875, "volume": null}, {"date": "1990-11-02", "close": 0.249875, "volume": null}, {"date": "1990-11-05", "close": 0.249875, "volume": null}, {"date": "1990-11-06", "close": 0.249875, "volume": null}, {"date": "1990-11-07", "close": 0.249875, "volume": null}, {"date": "1990-11-08", "close": 0.249875, "volume": null}, {"date": "1990-11-09", "close": 0.249875, "volume": null}, {"date": "1990-11-12", "close": 0.249875, "volume": 78039.0}, {"date": "1990-11-13", "close": 0.249875, "volume": null}, {"date": "1990-11-14", "close": 0.249875, "volume": null}, {"date": "1990-11-15", "close": 0.249875, "volume": null}, {"date": "1990-11-16", "close": 0.249875, "volume": null}, {"date": "1990-11-19", "close": 0.249875, "volume": null}, {"date": "1990-11-20", "close": 0.249875, "volume": null}, {"date": "1990-11-21", "close": 0.249875, "volume": null}, {"date": "1990-11-22", "close": 0.249875, "volume": null}, {"date": "1990-11-23", "close": 0.249875, "volume": null}, {"date": "1990-11-26", "close": 0.249875, "volume": null}, {"date": "1990-11-27", "close": 0.2948525, "volume": 273737.0}, {"date": "1990-11-28", "close": 0.2948525, "volume": null}, {"date": "1990-11-29", "close": 0.2948525, "volume": null}, {"date": "1990-11-30", "close": 0.2948525, "volume": null}, {"date": "1990-12-03", "close": 0.2948525, "volume": null}, {"date": "1990-12-04", "close": 0.2948525, "volume": null}, {"date": "1990-12-05", "close": 0.2948525, "volume": null}, {"date": "1990-12-06", "close": 0.2948525, "volume": null}, {"date": "1990-12-07", "close": 0.2948525, "volume": null}, {"date": "1990-12-10", "close": 0.2948525, "volume": null}, {"date": "1990-12-11", "close": 0.2948525, "volume": null}, {"date": "1990-12-12", "close": 0.2948525, "volume": null}, {"date": "1990-12-13", "close": 0.2948525, "volume": null}, {"date": "1990-12-14", "close": 0.2948525, "volume": null}, {"date": "1990-12-17", "close": 0.2948525, "volume": null}, {"date": "1990-12-18", "close": 0.2948525, "volume": null}, {"date": "1990-12-19", "close": 0.2948525, "volume": null}, {"date": "1990-12-20", "close": 0.2948525, "volume": null}, {"date": "1990-12-21", "close": 0.2948525, "volume": null}, {"date": "1990-12-24", "close": 0.2948525, "volume": null}, {"date": "1990-12-25", "close": 0.2948525, "volume": null}, {"date": "1990-12-26", "close": 0.2948525, "volume": null}, {"date": "1990-12-27", "close": 0.2948525, "volume": null}, {"date": "1990-12-28", "close": 0.2948525, "volume": null}, {"date": "1990-12-31", "close": 0.2948525, "volume": null}, {"date": "1991-01-01", "close": 0.2948525, "volume": null}, {"date": "1991-01-02", "close": 0.2948525, "volume": null}, {"date": "1991-01-03", "close": 0.2948525, "volume": null}, {"date": "1991-01-04", "close": 0.2948525, "volume": null}, {"date": "1991-01-07", "close": 0.2948525, "volume": null}, {"date": "1991-01-08", "close": 0.2948525, "volume": null}, {"date": "1991-01-09", "close": 0.2948525, "volume": null}, {"date": "1991-01-10", "close": 0.2948525, "volume": null}, {"date": "1991-01-11", "close": 0.2948525, "volume": null}, {"date": "1991-01-14", "close": 0.2948525, "volume": null}, {"date": "1991-01-15", "close": 0.2948525, "volume": null}, {"date": "1991-01-16", "close": 0.2948525, "volume": null}, {"date": "1991-01-17", "close": 0.2948525, "volume": null}, {"date": "1991-01-18", "close": 0.2948525, "volume": null}, {"date": "1991-01-21", "close": 0.2948525, "volume": null}, {"date": "1991-01-22", "close": 0.2948525, "volume": null}, {"date": "1991-01-23", "close": 0.2948525, "volume": null}, {"date": "1991-01-24", "close": 0.2948525, "volume": null}, {"date": "1991-01-25", "close": 0.2948525, "volume": null}, {"date": "1991-01-28", "close": 0.2948525, "volume": null}, {"date": "1991-01-29", "close": 0.2948525, "volume": null}, {"date": "1991-01-30", "close": 0.2948525, "volume": null}, {"date": "1991-01-31", "close": 0.2948525, "volume": null}, {"date": "1991-02-01", "close": 0.2948525, "volume": null}, {"date": "1991-02-04", "close": 0.2948525, "volume": null}, {"date": "1991-02-05", "close": 0.2948525, "volume": null}, {"date": "1991-02-06", "close": 0.2948525, "volume": null}, {"date": "1991-02-07", "close": 0.2948525, "volume": null}, {"date": "1991-02-08", "close": 0.2948525, "volume": null}, {"date": "1991-02-11", "close": 0.2948525, "volume": null}, {"date": "1991-02-12", "close": 0.2948525, "volume": null}, {"date": "1991-02-13", "close": 0.2948525, "volume": null}, {"date": "1991-02-14", "close": 0.2948525, "volume": null}, {"date": "1991-02-15", "close": 0.2948525, "volume": null}, {"date": "1991-02-18", "close": 0.2948525, "volume": null}, {"date": "1991-02-19", "close": 0.2948525, "volume": null}, {"date": "1991-02-20", "close": 0.2948525, "volume": null}, {"date": "1991-02-21", "close": 0.2948525, "volume": null}, {"date": "1991-02-22", "close": 0.2948525, "volume": null}, {"date": "1991-02-25", "close": 0.2948525, "volume": null}, {"date": "1991-02-26", "close": 0.2948525, "volume": null}, {"date": "1991-02-27", "close": 0.2948525, "volume": null}, {"date": "1991-02-28", "close": 0.2948525, "volume": null}, {"date": "1991-03-01", "close": 0.2948525, "volume": null}, {"date": "1991-03-04", "close": 0.2948525, "volume": null}, {"date": "1991-03-05", "close": 0.2948525, "volume": null}, {"date": "1991-03-06", "close": 0.2948525, "volume": null}, {"date": "1991-03-07", "close": 0.2948525, "volume": null}, {"date": "1991-03-08", "close": 0.2948525, "volume": null}, {"date": "1991-03-11", "close": 0.2948525, "volume": null}, {"date": "1991-03-12", "close": 0.2948525, "volume": null}, {"date": "1991-03-13", "close": 0.2948525, "volume": null}, {"date": "1991-03-14", "close": 0.2948525, "volume": null}, {"date": "1991-03-15", "close": 0.2948525, "volume": null}, {"date": "1991-03-18", "close": 0.2948525, "volume": null}, {"date": "1991-03-19", "close": 0.2948525, "volume": null}, {"date": "1991-03-20", "close": 0.2948525, "volume": null}, {"date": "1991-03-21", "close": 0.2948525, "volume": null}, {"date": "1991-03-22", "close": 0.2948525, "volume": null}, {"date": "1991-03-25", "close": 0.2448775, "volume": 2001.0}, {"date": "1991-03-26", "close": 0.2448775, "volume": null}, {"date": "1991-03-27", "close": 0.2448775, "volume": null}, {"date": "1991-03-28", "close": 0.2448775, "volume": null}, {"date": "1991-03-29", "close": 0.2448775, "volume": null}, {"date": "1991-04-01", "close": 0.2448775, "volume": null}, {"date": "1991-04-02", "close": 0.2448775, "volume": null}, {"date": "1991-04-03", "close": 0.2448775, "volume": null}, {"date": "1991-04-04", "close": 0.2448775, "volume": null}, {"date": "1991-04-05", "close": 0.2448775, "volume": null}, {"date": "1991-04-08", "close": 0.2448775, "volume": null}, {"date": "1991-04-09", "close": 0.2448775, "volume": null}, {"date": "1991-04-10", "close": 0.2448775, "volume": null}, {"date": "1991-04-11", "close": 0.2448775, "volume": null}, {"date": "1991-04-12", "close": 0.2448775, "volume": null}, {"date": "1991-04-15", "close": 0.2448775, "volume": null}, {"date": "1991-04-16", "close": 0.2448775, "volume": null}, {"date": "1991-04-17", "close": 0.2448775, "volume": null}, {"date": "1991-04-18", "close": 0.2448775, "volume": null}, {"date": "1991-04-19", "close": 0.2448775, "volume": null}, {"date": "1991-04-22", "close": 0.2448775, "volume": null}, {"date": "1991-04-23", "close": 0.2448775, "volume": null}, {"date": "1991-04-24", "close": 0.2448775, "volume": null}, {"date": "1991-04-25", "close": 0.2448775, "volume": null}, {"date": "1991-04-26", "close": 0.2448775, "volume": null}, {"date": "1991-04-29", "close": 0.2448775, "volume": null}, {"date": "1991-04-30", "close": 0.2448775, "volume": null}, {"date": "1991-05-01", "close": 0.2448775, "volume": null}, {"date": "1991-05-02", "close": 0.2448775, "volume": null}, {"date": "1991-05-03", "close": 0.2448775, "volume": null}, {"date": "1991-05-06", "close": 0.2448775, "volume": null}, {"date": "1991-05-07", "close": 0.2448775, "volume": null}, {"date": "1991-05-08", "close": 0.2448775, "volume": null}, {"date": "1991-05-09", "close": 0.2448775, "volume": null}, {"date": "1991-05-10", "close": 0.2448775, "volume": null}, {"date": "1991-05-13", "close": 0.2448775, "volume": null}, {"date": "1991-05-14", "close": 0.2448775, "volume": null}, {"date": "1991-05-15", "close": 0.2448775, "volume": null}, {"date": "1991-05-16", "close": 0.2448775, "volume": null}, {"date": "1991-05-17", "close": 0.2448775, "volume": null}, {"date": "1991-05-20", "close": 0.2448775, "volume": null}, {"date": "1991-05-21", "close": 0.2448775, "volume": null}, {"date": "1991-05-22", "close": 0.2448775, "volume": null}, {"date": "1991-05-23", "close": 0.2448775, "volume": null}, {"date": "1991-05-24", "close": 0.2448775, "volume": null}, {"date": "1991-05-27", "close": 0.2448775, "volume": null}, {"date": "1991-05-28", "close": 0.2448775, "volume": null}, {"date": "1991-05-29", "close": 0.2448775, "volume": null}, {"date": "1991-05-30", "close": 0.2448775, "volume": null}, {"date": "1991-05-31", "close": 0.2448775, "volume": null}, {"date": "1991-06-03", "close": 0.2448775, "volume": null}, {"date": "1991-06-04", "close": 0.2448775, "volume": null}, {"date": "1991-06-05", "close": 0.2448775, "volume": null}, {"date": "1991-06-06", "close": 0.2448775, "volume": null}, {"date": "1991-06-07", "close": 0.2248875, "volume": 13007.0}, {"date": "1991-06-10", "close": 0.2248875, "volume": null}, {"date": "1991-06-11", "close": 0.2248875, "volume": null}, {"date": "1991-06-12", "close": 0.2248875, "volume": null}, {"date": "1991-06-13", "close": 0.2248875, "volume": null}, {"date": "1991-06-14", "close": 0.2248875, "volume": null}, {"date": "1991-06-17", "close": 0.2248875, "volume": null}, {"date": "1991-06-18", "close": 0.249875, "volume": 10205.0}, {"date": "1991-06-19", "close": 0.249875, "volume": null}, {"date": "1991-06-20", "close": 0.249875, "volume": null}, {"date": "1991-06-21", "close": 0.249875, "volume": null}, {"date": "1991-06-24", "close": 0.1999, "volume": 10205.0}, {"date": "1991-06-25", "close": 0.1999, "volume": null}, {"date": "1991-06-26", "close": 0.1999, "volume": null}, {"date": "1991-06-27", "close": 0.1999, "volume": null}, {"date": "1991-06-28", "close": 0.1999, "volume": null}, {"date": "1991-07-01", "close": 0.1999, "volume": null}, {"date": "1991-07-02", "close": 0.1999, "volume": null}, {"date": "1991-07-03", "close": 0.1999, "volume": null}, {"date": "1991-07-04", "close": 0.1999, "volume": null}, {"date": "1991-07-05", "close": 0.1999, "volume": null}, {"date": "1991-07-08", "close": 0.1999, "volume": null}, {"date": "1991-07-09", "close": 0.1999, "volume": null}, {"date": "1991-07-10", "close": 0.1999, "volume": null}, {"date": "1991-07-11", "close": 0.1999, "volume": null}, {"date": "1991-07-12", "close": 0.1999, "volume": null}, {"date": "1991-07-15", "close": 0.1999, "volume": null}, {"date": "1991-07-16", "close": 0.1999, "volume": null}, {"date": "1991-07-17", "close": 0.1999, "volume": null}, {"date": "1991-07-18", "close": 0.1999, "volume": null}, {"date": "1991-07-19", "close": 0.1999, "volume": null}, {"date": "1991-07-22", "close": 0.1999, "volume": null}, {"date": "1991-07-23", "close": 0.1999, "volume": null}, {"date": "1991-07-24", "close": 0.1999, "volume": null}, {"date": "1991-07-25", "close": 0.1999, "volume": null}, {"date": "1991-07-26", "close": 0.1999, "volume": null}, {"date": "1991-07-29", "close": 0.1999, "volume": null}, {"date": "1991-07-30", "close": 0.1999, "volume": null}, {"date": "1991-07-31", "close": 0.1999, "volume": null}, {"date": "1991-08-01", "close": 0.1999, "volume": null}, {"date": "1991-08-02", "close": 0.1999, "volume": null}, {"date": "1991-08-05", "close": 0.1999, "volume": null}, {"date": "1991-08-06", "close": 0.1999, "volume": null}, {"date": "1991-08-07", "close": 0.1999, "volume": null}, {"date": "1991-08-08", "close": 0.1999, "volume": null}, {"date": "1991-08-09", "close": 0.1999, "volume": null}, {"date": "1991-08-12", "close": 0.1999, "volume": null}, {"date": "1991-08-13", "close": 0.1999, "volume": null}, {"date": "1991-08-14", "close": 0.1999, "volume": null}, {"date": "1991-08-15", "close": 0.1999, "volume": null}, {"date": "1991-08-16", "close": 0.1999, "volume": null}, {"date": "1991-08-19", "close": 0.1999, "volume": null}, {"date": "1991-08-20", "close": 0.1999, "volume": null}, {"date": "1991-08-21", "close": 0.1999, "volume": null}, {"date": "1991-08-22", "close": 0.1999, "volume": null}, {"date": "1991-08-23", "close": 0.1999, "volume": null}, {"date": "1991-08-26", "close": 0.1999, "volume": null}, {"date": "1991-08-27", "close": 0.1999, "volume": null}, {"date": "1991-08-28", "close": 0.1999, "volume": null}, {"date": "1991-08-29", "close": 0.1999, "volume": null}, {"date": "1991-08-30", "close": 0.1999, "volume": null}, {"date": "1991-09-02", "close": 0.1999, "volume": null}, {"date": "1991-09-03", "close": 0.1999, "volume": null}, {"date": "1991-09-04", "close": 0.1999, "volume": null}, {"date": "1991-09-05", "close": 0.1999, "volume": null}, {"date": "1991-09-06", "close": 0.1999, "volume": null}, {"date": "1991-09-09", "close": 0.1999, "volume": null}, {"date": "1991-09-10", "close": 0.1999, "volume": null}, {"date": "1991-09-11", "close": 0.1999, "volume": null}, {"date": "1991-09-12", "close": 0.1999, "volume": null}, {"date": "1991-09-13", "close": 0.1999, "volume": null}, {"date": "1991-09-16", "close": 0.1999, "volume": null}, {"date": "1991-09-17", "close": 0.1999, "volume": null}, {"date": "1991-09-18", "close": 0.1999, "volume": null}, {"date": "1991-09-19", "close": 0.1999, "volume": null}, {"date": "1991-09-20", "close": 0.1999, "volume": null}, {"date": "1991-09-23", "close": 0.1999, "volume": null}, {"date": "1991-09-24", "close": 0.1999, "volume": null}, {"date": "1991-09-25", "close": 0.1999, "volume": null}, {"date": "1991-09-26", "close": 0.1999, "volume": null}, {"date": "1991-09-27", "close": 0.1999, "volume": null}, {"date": "1991-09-30", "close": 0.1999, "volume": null}, {"date": "1991-10-01", "close": 0.1999, "volume": null}, {"date": "1991-10-02", "close": 0.1999, "volume": null}, {"date": "1991-10-03", "close": 0.1999, "volume": null}, {"date": "1991-10-04", "close": 0.1999, "volume": null}, {"date": "1991-10-07", "close": 0.1999, "volume": null}, {"date": "1991-10-08", "close": 0.1999, "volume": null}, {"date": "1991-10-09", "close": 0.1999, "volume": null}, {"date": "1991-10-10", "close": 0.1999, "volume": null}, {"date": "1991-10-11", "close": 0.1999, "volume": null}, {"date": "1991-10-14", "close": 0.1999, "volume": null}, {"date": "1991-10-15", "close": 0.1999, "volume": null}, {"date": "1991-10-16", "close": 0.1999, "volume": null}, {"date": "1991-10-17", "close": 0.1999, "volume": null}, {"date": "1991-10-18", "close": 0.1999, "volume": 16008.0}, {"date": "1991-10-21", "close": 0.1999, "volume": null}, {"date": "1991-10-22", "close": 0.1999, "volume": null}, {"date": "1991-10-23", "close": 0.1999, "volume": null}, {"date": "1991-10-24", "close": 0.1999, "volume": 3802.0}, {"date": "1991-10-25", "close": 0.1999, "volume": null}, {"date": "1991-10-28", "close": 0.1999, "volume": null}, {"date": "1991-10-29", "close": 0.1999, "volume": null}, {"date": "1991-10-30", "close": 0.1999, "volume": null}, {"date": "1991-10-31", "close": 0.1999, "volume": null}, {"date": "1991-11-01", "close": 0.1999, "volume": null}, {"date": "1991-11-04", "close": 0.1999, "volume": null}, {"date": "1991-11-05", "close": 0.1999, "volume": null}, {"date": "1991-11-06", "close": 0.1999, "volume": null}, {"date": "1991-11-07", "close": 0.1999, "volume": null}, {"date": "1991-11-08", "close": 0.1999, "volume": null}, {"date": "1991-11-11", "close": 0.1999, "volume": null}, {"date": "1991-11-12", "close": 0.1999, "volume": null}, {"date": "1991-11-13", "close": 0.1999, "volume": null}, {"date": "1991-11-14", "close": 0.1999, "volume": null}, {"date": "1991-11-15", "close": 0.2248875, "volume": 3602.0}, {"date": "1991-11-18", "close": 0.2248875, "volume": null}, {"date": "1991-11-19", "close": 0.2248875, "volume": null}, {"date": "1991-11-20", "close": 0.2248875, "volume": null}, {"date": "1991-11-21", "close": 0.2248875, "volume": null}, {"date": "1991-11-22", "close": 0.2248875, "volume": null}, {"date": "1991-11-25", "close": 0.2248875, "volume": 2001.0}, {"date": "1991-11-26", "close": 0.2248875, "volume": null}, {"date": "1991-11-27", "close": 0.2248875, "volume": null}, {"date": "1991-11-28", "close": 0.2248875, "volume": null}, {"date": "1991-11-29", "close": 0.2248875, "volume": null}, {"date": "1991-12-02", "close": 0.2248875, "volume": null}, {"date": "1991-12-03", "close": 0.2248875, "volume": null}, {"date": "1991-12-04", "close": 0.2248875, "volume": null}, {"date": "1991-12-05", "close": 0.2248875, "volume": null}, {"date": "1991-12-06", "close": 0.2248875, "volume": null}, {"date": "1991-12-09", "close": 0.2248875, "volume": null}, {"date": "1991-12-10", "close": 0.2248875, "volume": null}, {"date": "1991-12-11", "close": 0.2248875, "volume": null}, {"date": "1991-12-12", "close": 0.2248875, "volume": null}, {"date": "1991-12-13", "close": 0.2248875, "volume": null}, {"date": "1991-12-16", "close": 0.2248875, "volume": null}, {"date": "1991-12-17", "close": 0.2248875, "volume": null}, {"date": "1991-12-18", "close": 0.2248875, "volume": null}, {"date": "1991-12-19", "close": 0.2248875, "volume": null}, {"date": "1991-12-20", "close": 0.2248875, "volume": null}, {"date": "1991-12-23", "close": 0.2248875, "volume": null}, {"date": "1991-12-24", "close": 0.2248875, "volume": null}, {"date": "1991-12-25", "close": 0.2248875, "volume": null}, {"date": "1991-12-26", "close": 0.2248875, "volume": null}, {"date": "1991-12-27", "close": 0.2248875, "volume": null}, {"date": "1991-12-30", "close": 0.2248875, "volume": null}, {"date": "1991-12-31", "close": 0.2248875, "volume": null}, {"date": "1992-01-01", "close": 0.2248875, "volume": null}, {"date": "1992-01-02", "close": 0.2248875, "volume": null}, {"date": "1992-01-03", "close": 0.2248875, "volume": null}, {"date": "1992-01-06", "close": 0.2248875, "volume": null}, {"date": "1992-01-07", "close": 0.2248875, "volume": null}, {"date": "1992-01-08", "close": 0.2248875, "volume": null}, {"date": "1992-01-09", "close": 0.2248875, "volume": null}, {"date": "1992-01-10", "close": 0.2248875, "volume": null}, {"date": "1992-01-13", "close": 0.2248875, "volume": null}, {"date": "1992-01-14", "close": 0.2248875, "volume": null}, {"date": "1992-01-15", "close": 0.2248875, "volume": null}, {"date": "1992-01-16", "close": 0.2248875, "volume": null}, {"date": "1992-01-17", "close": 0.2248875, "volume": null}, {"date": "1992-01-20", "close": 0.2248875, "volume": null}, {"date": "1992-01-21", "close": 0.2248875, "volume": null}, {"date": "1992-01-22", "close": 0.2248875, "volume": null}, {"date": "1992-01-23", "close": 0.2248875, "volume": null}, {"date": "1992-01-24", "close": 0.2248875, "volume": null}, {"date": "1992-01-27", "close": 0.2248875, "volume": null}, {"date": "1992-01-28", "close": 0.2248875, "volume": null}, {"date": "1992-01-29", "close": 0.2248875, "volume": null}, {"date": "1992-01-30", "close": 0.2248875, "volume": null}, {"date": "1992-01-31", "close": 0.2248875, "volume": null}, {"date": "1992-02-03", "close": 0.2248875, "volume": null}, {"date": "1992-02-04", "close": 0.2248875, "volume": null}, {"date": "1992-02-05", "close": 0.2248875, "volume": null}, {"date": "1992-02-06", "close": 0.2248875, "volume": null}, {"date": "1992-02-07", "close": 0.2248875, "volume": null}, {"date": "1992-02-10", "close": 0.2248875, "volume": null}, {"date": "1992-02-11", "close": 0.2248875, "volume": null}, {"date": "1992-02-12", "close": 0.2248875, "volume": null}, {"date": "1992-02-13", "close": 0.2248875, "volume": null}, {"date": "1992-02-14", "close": 0.2248875, "volume": null}, {"date": "1992-02-17", "close": 0.2248875, "volume": null}, {"date": "1992-02-18", "close": 0.2248875, "volume": null}, {"date": "1992-02-19", "close": 0.2248875, "volume": null}, {"date": "1992-02-20", "close": 0.2248875, "volume": null}, {"date": "1992-02-21", "close": 0.2248875, "volume": null}, {"date": "1992-02-24", "close": 0.2248875, "volume": null}, {"date": "1992-02-25", "close": 0.2248875, "volume": null}, {"date": "1992-02-26", "close": 0.2248875, "volume": null}, {"date": "1992-02-27", "close": 0.2248875, "volume": null}, {"date": "1992-02-28", "close": 0.2248875, "volume": null}, {"date": "1992-03-02", "close": 0.2248875, "volume": null}, {"date": "1992-03-03", "close": 0.2248875, "volume": null}, {"date": "1992-03-04", "close": 0.2248875, "volume": null}, {"date": "1992-03-05", "close": 0.2248875, "volume": 25013.0}, {"date": "1992-03-06", "close": 0.2248875, "volume": null}, {"date": "1992-03-09", "close": 0.2248875, "volume": null}, {"date": "1992-03-10", "close": 0.2248875, "volume": null}, {"date": "1992-03-11", "close": 0.2248875, "volume": null}, {"date": "1992-03-12", "close": 0.2248875, "volume": null}, {"date": "1992-03-13", "close": 0.2248875, "volume": null}, {"date": "1992-03-16", "close": 0.2248875, "volume": null}, {"date": "1992-03-17", "close": 0.2248875, "volume": null}, {"date": "1992-03-18", "close": 0.2248875, "volume": null}, {"date": "1992-03-19", "close": 0.2248875, "volume": null}, {"date": "1992-03-20", "close": 0.2248875, "volume": null}, {"date": "1992-03-23", "close": 0.2248875, "volume": null}, {"date": "1992-03-24", "close": 0.2248875, "volume": null}, {"date": "1992-03-25", "close": 0.2248875, "volume": null}, {"date": "1992-03-26", "close": 0.2248875, "volume": null}, {"date": "1992-03-27", "close": 0.2248875, "volume": null}, {"date": "1992-03-30", "close": 0.2248875, "volume": null}, {"date": "1992-03-31", "close": 0.2248875, "volume": null}, {"date": "1992-04-01", "close": 0.2248875, "volume": null}, {"date": "1992-04-02", "close": 0.2248875, "volume": null}, {"date": "1992-04-03", "close": 0.249875, "volume": 42421.0}, {"date": "1992-04-06", "close": 0.249875, "volume": null}, {"date": "1992-04-07", "close": 0.249875, "volume": null}, {"date": "1992-04-08", "close": 0.249875, "volume": null}, {"date": "1992-04-09", "close": 0.249875, "volume": 2001.0}, {"date": "1992-04-10", "close": 0.249875, "volume": null}, {"date": "1992-04-13", "close": 0.249875, "volume": null}, {"date": "1992-04-14", "close": 0.249875, "volume": null}, {"date": "1992-04-15", "close": 0.249875, "volume": 4602.0}, {"date": "1992-04-16", "close": 0.249875, "volume": null}, {"date": "1992-04-17", "close": 0.249875, "volume": null}, {"date": "1992-04-20", "close": 0.249875, "volume": null}, {"date": "1992-04-21", "close": 0.249875, "volume": null}, {"date": "1992-04-22", "close": 0.249875, "volume": null}, {"date": "1992-04-23", "close": 0.249875, "volume": null}, {"date": "1992-04-24", "close": 0.249875, "volume": null}, {"date": "1992-04-27", "close": 0.249875, "volume": null}, {"date": "1992-04-28", "close": 0.249875, "volume": null}, {"date": "1992-04-29", "close": 0.249875, "volume": null}, {"date": "1992-04-30", "close": 0.249875, "volume": null}, {"date": "1992-05-01", "close": 0.249875, "volume": null}, {"date": "1992-05-04", "close": 0.249875, "volume": null}, {"date": "1992-05-05", "close": 0.249875, "volume": null}, {"date": "1992-05-06", "close": 0.249875, "volume": null}, {"date": "1992-05-07", "close": 0.249875, "volume": null}, {"date": "1992-05-08", "close": 0.249875, "volume": null}, {"date": "1992-05-11", "close": 0.249875, "volume": null}, {"date": "1992-05-12", "close": 0.249875, "volume": 2001.0}, {"date": "1992-05-13", "close": 0.249875, "volume": null}, {"date": "1992-05-14", "close": 0.249875, "volume": null}, {"date": "1992-05-15", "close": 0.249875, "volume": null}, {"date": "1992-05-18", "close": 0.249875, "volume": null}, {"date": "1992-05-19", "close": 0.249875, "volume": null}, {"date": "1992-05-20", "close": 0.249875, "volume": null}, {"date": "1992-05-21", "close": 0.249875, "volume": null}, {"date": "1992-05-22", "close": 0.249875, "volume": null}, {"date": "1992-05-25", "close": 0.249875, "volume": null}, {"date": "1992-05-26", "close": 0.249875, "volume": null}, {"date": "1992-05-27", "close": 0.249875, "volume": null}, {"date": "1992-05-28", "close": 0.249875, "volume": null}, {"date": "1992-05-29", "close": 0.249875, "volume": null}, {"date": "1992-06-01", "close": 0.249875, "volume": null}, {"date": "1992-06-02", "close": 0.249875, "volume": null}, {"date": "1992-06-03", "close": 0.249875, "volume": null}, {"date": "1992-06-04", "close": 0.249875, "volume": null}, {"date": "1992-06-05", "close": 0.249875, "volume": null}, {"date": "1992-06-08", "close": 0.249875, "volume": null}, {"date": "1992-06-09", "close": 0.249875, "volume": null}, {"date": "1992-06-10", "close": 0.249875, "volume": null}, {"date": "1992-06-11", "close": 0.249875, "volume": null}, {"date": "1992-06-12", "close": 0.249875, "volume": null}, {"date": "1992-06-15", "close": 0.249875, "volume": null}, {"date": "1992-06-16", "close": 0.249875, "volume": null}, {"date": "1992-06-17", "close": 0.249875, "volume": null}, {"date": "1992-06-18", "close": 0.249875, "volume": null}, {"date": "1992-06-19", "close": 0.249875, "volume": null}, {"date": "1992-06-22", "close": 0.249875, "volume": null}, {"date": "1992-06-23", "close": 0.249875, "volume": null}, {"date": "1992-06-24", "close": 0.249875, "volume": null}, {"date": "1992-06-25", "close": 0.249875, "volume": null}, {"date": "1992-06-26", "close": 0.249875, "volume": null}, {"date": "1992-06-29", "close": 0.249875, "volume": null}, {"date": "1992-06-30", "close": 0.249875, "volume": null}, {"date": "1992-07-01", "close": 0.249875, "volume": null}, {"date": "1992-07-02", "close": 0.2548725, "volume": 1001.0}, {"date": "1992-07-03", "close": 0.2548725, "volume": null}, {"date": "1992-07-06", "close": 0.2548725, "volume": null}, {"date": "1992-07-07", "close": 0.2548725, "volume": null}, {"date": "1992-07-08", "close": 0.2548725, "volume": null}, {"date": "1992-07-09", "close": 0.2548725, "volume": null}, {"date": "1992-07-10", "close": 0.2548725, "volume": null}, {"date": "1992-07-13", "close": 0.2548725, "volume": null}, {"date": "1992-07-14", "close": 0.2548725, "volume": null}, {"date": "1992-07-15", "close": 0.2548725, "volume": null}, {"date": "1992-07-16", "close": 0.2548725, "volume": null}, {"date": "1992-07-17", "close": 0.2548725, "volume": null}, {"date": "1992-07-20", "close": 0.2548725, "volume": null}, {"date": "1992-07-21", "close": 0.2548725, "volume": null}, {"date": "1992-07-22", "close": 0.2548725, "volume": null}, {"date": "1992-07-23", "close": 0.2548725, "volume": null}, {"date": "1992-07-24", "close": 0.2548725, "volume": null}, {"date": "1992-07-27", "close": 0.2548725, "volume": null}, {"date": "1992-07-28", "close": 0.2548725, "volume": null}, {"date": "1992-07-29", "close": 0.2548725, "volume": null}, {"date": "1992-07-30", "close": 0.2548725, "volume": null}, {"date": "1992-07-31", "close": 0.2548725, "volume": null}, {"date": "1992-08-03", "close": 0.2548725, "volume": null}, {"date": "1992-08-04", "close": 0.2548725, "volume": null}, {"date": "1992-08-05", "close": 0.2548725, "volume": null}, {"date": "1992-08-06", "close": 0.2548725, "volume": null}, {"date": "1992-08-07", "close": 0.2548725, "volume": null}, {"date": "1992-08-10", "close": 0.2548725, "volume": null}, {"date": "1992-08-11", "close": 0.2548725, "volume": null}, {"date": "1992-08-12", "close": 0.2548725, "volume": null}, {"date": "1992-08-13", "close": 0.2548725, "volume": null}, {"date": "1992-08-14", "close": 0.2548725, "volume": null}, {"date": "1992-08-17", "close": 0.2548725, "volume": null}, {"date": "1992-08-18", "close": 0.2548725, "volume": null}, {"date": "1992-08-19", "close": 0.1999, "volume": 4802.0}, {"date": "1992-08-20", "close": 0.1999, "volume": null}, {"date": "1992-08-21", "close": 0.1999, "volume": null}, {"date": "1992-08-24", "close": 0.1999, "volume": null}, {"date": "1992-08-25", "close": 0.1999, "volume": null}, {"date": "1992-08-26", "close": 0.1999, "volume": null}, {"date": "1992-08-27", "close": 0.1999, "volume": null}, {"date": "1992-08-28", "close": 0.1999, "volume": null}, {"date": "1992-08-31", "close": 0.1999, "volume": null}, {"date": "1992-09-01", "close": 0.1999, "volume": null}, {"date": "1992-09-02", "close": 0.1999, "volume": null}, {"date": "1992-09-03", "close": 0.1999, "volume": null}, {"date": "1992-09-04", "close": 0.1999, "volume": null}, {"date": "1992-09-07", "close": 0.1999, "volume": null}, {"date": "1992-09-08", "close": 0.1999, "volume": null}, {"date": "1992-09-09", "close": 0.1999, "volume": null}, {"date": "1992-09-10", "close": 0.1999, "volume": null}, {"date": "1992-09-11", "close": 0.1999, "volume": null}, {"date": "1992-09-14", "close": 0.1999, "volume": null}, {"date": "1992-09-15", "close": 0.1999, "volume": null}, {"date": "1992-09-16", "close": 0.1999, "volume": null}, {"date": "1992-09-17", "close": 0.1999, "volume": null}, {"date": "1992-09-18", "close": 0.1999, "volume": null}, {"date": "1992-09-21", "close": 0.1999, "volume": null}, {"date": "1992-09-22", "close": 0.1999, "volume": null}, {"date": "1992-09-23", "close": 0.1999, "volume": null}, {"date": "1992-09-24", "close": 0.1999, "volume": null}, {"date": "1992-09-25", "close": 0.1999, "volume": null}, {"date": "1992-09-28", "close": 0.1999, "volume": null}, {"date": "1992-09-29", "close": 0.1999, "volume": null}, {"date": "1992-09-30", "close": 0.1999, "volume": null}, {"date": "1992-10-01", "close": 0.1999, "volume": null}, {"date": "1992-10-02", "close": 0.1999, "volume": null}, {"date": "1992-10-05", "close": 0.1999, "volume": null}, {"date": "1992-10-06", "close": 0.1999, "volume": null}, {"date": "1992-10-07", "close": 0.1999, "volume": null}, {"date": "1992-10-08", "close": 0.1999, "volume": null}, {"date": "1992-10-09", "close": 0.1999, "volume": null}, {"date": "1992-10-12", "close": 0.1999, "volume": null}, {"date": "1992-10-13", "close": 0.1999, "volume": null}, {"date": "1992-10-14", "close": 0.1999, "volume": null}, {"date": "1992-10-15", "close": 0.1999, "volume": null}, {"date": "1992-10-16", "close": 0.1999, "volume": null}, {"date": "1992-10-19", "close": 0.1999, "volume": null}, {"date": "1992-10-20", "close": 0.1999, "volume": null}, {"date": "1992-10-21", "close": 0.1999, "volume": null}, {"date": "1992-10-22", "close": 0.1999, "volume": null}, {"date": "1992-10-23", "close": 0.1999, "volume": null}, {"date": "1992-10-26", "close": 0.1999, "volume": null}, {"date": "1992-10-27", "close": 0.1999, "volume": null}, {"date": "1992-10-28", "close": 0.1999, "volume": null}, {"date": "1992-10-29", "close": 0.1999, "volume": null}, {"date": "1992-10-30", "close": 0.1999, "volume": null}, {"date": "1992-11-02", "close": 0.1999, "volume": null}, {"date": "1992-11-03", "close": 0.1999, "volume": null}, {"date": "1992-11-04", "close": 0.1999, "volume": null}, {"date": "1992-11-05", "close": 0.1999, "volume": null}, {"date": "1992-11-06", "close": 0.1999, "volume": null}, {"date": "1992-11-09", "close": 0.1999, "volume": null}, {"date": "1992-11-10", "close": 0.1999, "volume": null}, {"date": "1992-11-11", "close": 0.1999, "volume": null}, {"date": "1992-11-12", "close": 0.1999, "volume": null}, {"date": "1992-11-13", "close": 0.1999, "volume": null}, {"date": "1992-11-16", "close": 0.1999, "volume": 3602.0}, {"date": "1992-11-17", "close": 0.1999, "volume": 5203.0}, {"date": "1992-11-18", "close": 0.1999, "volume": null}, {"date": "1992-11-19", "close": 0.1999, "volume": null}, {"date": "1992-11-20", "close": 0.1999, "volume": 2001.0}, {"date": "1992-11-23", "close": 0.1999, "volume": null}, {"date": "1992-11-24", "close": 0.1999, "volume": null}, {"date": "1992-11-25", "close": 0.1999, "volume": null}, {"date": "1992-11-26", "close": 0.1999, "volume": null}, {"date": "1992-11-27", "close": 0.1999, "volume": null}, {"date": "1992-11-30", "close": 0.1999, "volume": null}, {"date": "1992-12-01", "close": 0.1999, "volume": null}, {"date": "1992-12-02", "close": 0.1999, "volume": null}, {"date": "1992-12-03", "close": 0.1999, "volume": null}, {"date": "1992-12-04", "close": 0.1999, "volume": null}, {"date": "1992-12-07", "close": 0.1999, "volume": null}, {"date": "1992-12-08", "close": 0.1999, "volume": null}, {"date": "1992-12-09", "close": 0.1999, "volume": null}, {"date": "1992-12-10", "close": 0.1999, "volume": null}, {"date": "1992-12-11", "close": 0.1999, "volume": null}, {"date": "1992-12-14", "close": 0.1999, "volume": null}, {"date": "1992-12-15", "close": 0.1999, "volume": null}, {"date": "1992-12-16", "close": 0.1999, "volume": null}, {"date": "1992-12-17", "close": 0.1999, "volume": null}, {"date": "1992-12-18", "close": 0.1999, "volume": null}, {"date": "1992-12-21", "close": 0.1999, "volume": null}, {"date": "1992-12-22", "close": 0.1999, "volume": null}, {"date": "1992-12-23", "close": 0.1999, "volume": null}, {"date": "1992-12-24", "close": 0.1999, "volume": null}, {"date": "1992-12-25", "close": 0.1999, "volume": null}, {"date": "1992-12-28", "close": 0.1999, "volume": null}, {"date": "1992-12-29", "close": 0.1999, "volume": null}, {"date": "1992-12-30", "close": 0.1999, "volume": null}, {"date": "1992-12-31", "close": 0.1999, "volume": null}, {"date": "1993-01-01", "close": 0.1999, "volume": null}, {"date": "1993-01-04", "close": 0.1999, "volume": null}, {"date": "1993-01-05", "close": 0.1999, "volume": null}, {"date": "1993-01-06", "close": 0.1999, "volume": null}, {"date": "1993-01-07", "close": 0.1999, "volume": null}, {"date": "1993-01-08", "close": 0.1999, "volume": null}, {"date": "1993-01-11", "close": 0.1999, "volume": null}, {"date": "1993-01-12", "close": 0.1999, "volume": null}, {"date": "1993-01-13", "close": 0.1999, "volume": null}, {"date": "1993-01-14", "close": 0.1999, "volume": null}, {"date": "1993-01-15", "close": 0.1999, "volume": null}, {"date": "1993-01-18", "close": 0.1999, "volume": null}, {"date": "1993-01-19", "close": 0.1999, "volume": null}, {"date": "1993-01-20", "close": 0.1999, "volume": null}, {"date": "1993-01-21", "close": 0.1999, "volume": null}, {"date": "1993-01-22", "close": 0.1999, "volume": null}, {"date": "1993-01-25", "close": 0.1999, "volume": null}, {"date": "1993-01-26", "close": 0.1999, "volume": null}, {"date": "1993-01-27", "close": 0.1999, "volume": null}, {"date": "1993-01-28", "close": 0.1999, "volume": null}, {"date": "1993-01-29", "close": 0.1999, "volume": null}, {"date": "1993-02-01", "close": 0.1999, "volume": null}, {"date": "1993-02-02", "close": 0.1999, "volume": null}, {"date": "1993-02-03", "close": 0.1999, "volume": 2001.0}, {"date": "1993-02-04", "close": 0.1999, "volume": null}, {"date": "1993-02-05", "close": 0.1999, "volume": null}, {"date": "1993-02-08", "close": 0.1999, "volume": null}, {"date": "1993-02-09", "close": 0.1999, "volume": null}, {"date": "1993-02-10", "close": 0.1999, "volume": null}, {"date": "1993-02-11", "close": 0.1999, "volume": null}, {"date": "1993-02-12", "close": 0.1999, "volume": null}, {"date": "1993-02-15", "close": 0.1999, "volume": null}, {"date": "1993-02-16", "close": 0.1999, "volume": null}, {"date": "1993-02-17", "close": 0.1999, "volume": null}, {"date": "1993-02-18", "close": 0.1999, "volume": null}, {"date": "1993-02-19", "close": 0.1999, "volume": null}, {"date": "1993-02-22", "close": 0.1999, "volume": null}, {"date": "1993-02-23", "close": 0.1999, "volume": null}, {"date": "1993-02-24", "close": 0.1999, "volume": null}, {"date": "1993-02-25", "close": 0.1999, "volume": null}, {"date": "1993-02-26", "close": 0.1999, "volume": null}, {"date": "1993-03-01", "close": 0.1999, "volume": null}, {"date": "1993-03-02", "close": 0.1999, "volume": null}, {"date": "1993-03-03", "close": 0.1999, "volume": null}, {"date": "1993-03-04", "close": 0.1999, "volume": null}, {"date": "1993-03-05", "close": 0.1999, "volume": null}, {"date": "1993-03-08", "close": 0.1999, "volume": null}, {"date": "1993-03-09", "close": 0.1999, "volume": null}, {"date": "1993-03-10", "close": 0.1999, "volume": null}, {"date": "1993-03-11", "close": 0.1999, "volume": null}, {"date": "1993-03-12", "close": 0.1999, "volume": null}, {"date": "1993-03-15", "close": 0.1999, "volume": 45223.0}, {"date": "1993-03-16", "close": 0.1999, "volume": 2001.0}, {"date": "1993-03-17", "close": 0.1999, "volume": null}, {"date": "1993-03-18", "close": 0.1999, "volume": null}, {"date": "1993-03-19", "close": 0.1999, "volume": null}, {"date": "1993-03-22", "close": 0.1999, "volume": null}, {"date": "1993-03-23", "close": 0.1999, "volume": null}, {"date": "1993-03-24", "close": 0.1999, "volume": null}, {"date": "1993-03-25", "close": 0.1999, "volume": null}, {"date": "1993-03-26", "close": 0.2248875, "volume": 10005.0}, {"date": "1993-03-29", "close": 0.2248875, "volume": null}, {"date": "1993-03-30", "close": 0.2248875, "volume": null}, {"date": "1993-03-31", "close": 0.2248875, "volume": null}, {"date": "1993-04-01", "close": 0.2248875, "volume": null}, {"date": "1993-04-02", "close": 0.2248875, "volume": null}, {"date": "1993-04-05", "close": 0.2248875, "volume": null}, {"date": "1993-04-06", "close": 0.2248875, "volume": null}, {"date": "1993-04-07", "close": 0.2248875, "volume": null}, {"date": "1993-04-08", "close": 0.2248875, "volume": null}, {"date": "1993-04-09", "close": 0.2248875, "volume": null}, {"date": "1993-04-12", "close": 0.2248875, "volume": null}, {"date": "1993-04-13", "close": 0.2248875, "volume": null}, {"date": "1993-04-14", "close": 0.2248875, "volume": null}, {"date": "1993-04-15", "close": 0.2248875, "volume": null}, {"date": "1993-04-16", "close": 0.2248875, "volume": null}, {"date": "1993-04-19", "close": 0.2248875, "volume": null}, {"date": "1993-04-20", "close": 0.2248875, "volume": null}, {"date": "1993-04-21", "close": 0.2248875, "volume": null}, {"date": "1993-04-22", "close": 0.2248875, "volume": null}, {"date": "1993-04-23", "close": 0.2248875, "volume": null}, {"date": "1993-04-26", "close": 0.2248875, "volume": null}, {"date": "1993-04-27", "close": 0.2248875, "volume": null}, {"date": "1993-04-28", "close": 0.2248875, "volume": null}, {"date": "1993-04-29", "close": 0.2248875, "volume": null}, {"date": "1993-04-30", "close": 0.2248875, "volume": null}, {"date": "1993-05-03", "close": 0.2248875, "volume": null}, {"date": "1993-05-04", "close": 0.2248875, "volume": null}, {"date": "1993-05-05", "close": 0.2248875, "volume": null}, {"date": "1993-05-06", "close": 0.2248875, "volume": null}, {"date": "1993-05-07", "close": 0.2248875, "volume": null}, {"date": "1993-05-10", "close": 0.2248875, "volume": null}, {"date": "1993-05-11", "close": 0.2248875, "volume": null}, {"date": "1993-05-12", "close": 0.2248875, "volume": null}, {"date": "1993-05-13", "close": 0.2248875, "volume": null}, {"date": "1993-05-14", "close": 0.2248875, "volume": null}, {"date": "1993-05-17", "close": 0.2248875, "volume": null}, {"date": "1993-05-18", "close": 0.2248875, "volume": 20010.0}, {"date": "1993-05-19", "close": 0.2248875, "volume": null}, {"date": "1993-05-20", "close": 0.2248875, "volume": null}, {"date": "1993-05-21", "close": 0.2248875, "volume": null}, {"date": "1993-05-24", "close": 0.2248875, "volume": null}, {"date": "1993-05-25", "close": 0.2248875, "volume": null}, {"date": "1993-05-26", "close": 0.2248875, "volume": null}, {"date": "1993-05-27", "close": 0.2248875, "volume": null}, {"date": "1993-05-28", "close": 0.2248875, "volume": null}, {"date": "1993-05-31", "close": 0.2248875, "volume": null}, {"date": "1993-06-01", "close": 0.2248875, "volume": null}, {"date": "1993-06-02", "close": 0.2248875, "volume": null}, {"date": "1993-06-03", "close": 0.2248875, "volume": null}, {"date": "1993-06-04", "close": 0.2248875, "volume": null}, {"date": "1993-06-07", "close": 0.2248875, "volume": null}, {"date": "1993-06-08", "close": 0.2248875, "volume": null}, {"date": "1993-06-09", "close": 0.2248875, "volume": null}, {"date": "1993-06-10", "close": 0.2248875, "volume": null}, {"date": "1993-06-11", "close": 0.2248875, "volume": null}, {"date": "1993-06-14", "close": 0.2248875, "volume": null}, {"date": "1993-06-15", "close": 0.2248875, "volume": null}, {"date": "1993-06-16", "close": 0.2248875, "volume": null}, {"date": "1993-06-17", "close": 0.2248875, "volume": null}, {"date": "1993-06-18", "close": 0.2248875, "volume": null}, {"date": "1993-06-21", "close": 0.2248875, "volume": null}, {"date": "1993-06-22", "close": 0.2248875, "volume": null}, {"date": "1993-06-23", "close": 0.2248875, "volume": null}, {"date": "1993-06-24", "close": 0.2248875, "volume": null}, {"date": "1993-06-25", "close": 0.2248875, "volume": null}, {"date": "1993-06-28", "close": 0.2248875, "volume": null}, {"date": "1993-06-29", "close": 0.2148925, "volume": 2601.0}, {"date": "1993-06-30", "close": 0.2148925, "volume": null}, {"date": "1993-07-01", "close": 0.2148925, "volume": null}, {"date": "1993-07-02", "close": 0.2148925, "volume": null}, {"date": "1993-07-05", "close": 0.2148925, "volume": null}, {"date": "1993-07-06", "close": 0.2148925, "volume": null}, {"date": "1993-07-07", "close": 0.2148925, "volume": null}, {"date": "1993-07-08", "close": 0.2148925, "volume": null}, {"date": "1993-07-09", "close": 0.2148925, "volume": null}, {"date": "1993-07-12", "close": 0.2148925, "volume": 2001.0}, {"date": "1993-07-13", "close": 0.2148925, "volume": null}, {"date": "1993-07-14", "close": 0.2148925, "volume": null}, {"date": "1993-07-15", "close": 0.2148925, "volume": null}, {"date": "1993-07-16", "close": 0.2148925, "volume": null}, {"date": "1993-07-19", "close": 0.2148925, "volume": null}, {"date": "1993-07-20", "close": 0.2148925, "volume": null}, {"date": "1993-07-21", "close": 0.2148925, "volume": null}, {"date": "1993-07-22", "close": 0.2148925, "volume": null}, {"date": "1993-07-23", "close": 0.2148925, "volume": null}, {"date": "1993-07-26", "close": 0.2148925, "volume": null}, {"date": "1993-07-27", "close": 0.2148925, "volume": null}, {"date": "1993-07-28", "close": 0.2148925, "volume": null}, {"date": "1993-07-29", "close": 0.2148925, "volume": null}, {"date": "1993-07-30", "close": 0.2148925, "volume": null}, {"date": "1993-08-02", "close": 0.2148925, "volume": null}, {"date": "1993-08-03", "close": 0.2148925, "volume": null}, {"date": "1993-08-04", "close": 0.2148925, "volume": null}, {"date": "1993-08-05", "close": 0.2148925, "volume": null}, {"date": "1993-08-06", "close": 0.2148925, "volume": null}, {"date": "1993-08-09", "close": 0.2148925, "volume": null}, {"date": "1993-08-10", "close": 0.2148925, "volume": null}, {"date": "1993-08-11", "close": 0.2148925, "volume": null}, {"date": "1993-08-12", "close": 0.2148925, "volume": null}, {"date": "1993-08-13", "close": 0.2148925, "volume": null}, {"date": "1993-08-16", "close": 0.2148925, "volume": null}, {"date": "1993-08-17", "close": 0.2148925, "volume": 1201.0}, {"date": "1993-08-18", "close": 0.2148925, "volume": null}, {"date": "1993-08-19", "close": 0.2148925, "volume": 2001.0}, {"date": "1993-08-20", "close": 0.2148925, "volume": null}, {"date": "1993-08-23", "close": 0.2148925, "volume": null}, {"date": "1993-08-24", "close": 0.2148925, "volume": null}, {"date": "1993-08-25", "close": 0.2148925, "volume": null}, {"date": "1993-08-26", "close": 0.2148925, "volume": null}, {"date": "1993-08-27", "close": 0.2148925, "volume": null}, {"date": "1993-08-30", "close": 0.2148925, "volume": null}, {"date": "1993-08-31", "close": 0.2148925, "volume": null}, {"date": "1993-09-01", "close": 0.2148925, "volume": null}, {"date": "1993-09-02", "close": 0.2148925, "volume": null}, {"date": "1993-09-03", "close": 0.2148925, "volume": null}, {"date": "1993-09-06", "close": 0.2148925, "volume": null}, {"date": "1993-09-07", "close": 0.2148925, "volume": null}, {"date": "1993-09-08", "close": 0.2148925, "volume": null}, {"date": "1993-09-09", "close": 0.2148925, "volume": null}, {"date": "1993-09-10", "close": 0.2148925, "volume": null}, {"date": "1993-09-13", "close": 0.2148925, "volume": null}, {"date": "1993-09-14", "close": 0.2148925, "volume": null}, {"date": "1993-09-15", "close": 0.2148925, "volume": null}, {"date": "1993-09-16", "close": 0.2148925, "volume": null}, {"date": "1993-09-17", "close": 0.2148925, "volume": null}, {"date": "1993-09-20", "close": 0.2148925, "volume": null}, {"date": "1993-09-21", "close": 0.2148925, "volume": null}, {"date": "1993-09-22", "close": 0.2148925, "volume": null}, {"date": "1993-09-23", "close": 0.2148925, "volume": null}, {"date": "1993-09-24", "close": 0.2148925, "volume": 14007.0}, {"date": "1993-09-27", "close": 0.2148925, "volume": null}, {"date": "1993-09-28", "close": 0.2148925, "volume": null}, {"date": "1993-09-29", "close": 0.2148925, "volume": null}, {"date": "1993-09-30", "close": 0.2148925, "volume": null}, {"date": "1993-10-01", "close": 0.2148925, "volume": null}, {"date": "1993-10-04", "close": 0.2148925, "volume": null}, {"date": "1993-10-05", "close": 0.2148925, "volume": null}, {"date": "1993-10-06", "close": 0.2148925, "volume": null}, {"date": "1993-10-07", "close": 0.2148925, "volume": null}, {"date": "1993-10-08", "close": 0.2148925, "volume": null}, {"date": "1993-10-11", "close": 0.2148925, "volume": null}, {"date": "1993-10-12", "close": 0.2148925, "volume": null}, {"date": "1993-10-13", "close": 0.2148925, "volume": null}, {"date": "1993-10-14", "close": 0.2148925, "volume": null}, {"date": "1993-10-15", "close": 0.2148925, "volume": null}, {"date": "1993-10-18", "close": 0.2148925, "volume": null}, {"date": "1993-10-19", "close": 0.2148925, "volume": null}, {"date": "1993-10-20", "close": 0.2148925, "volume": null}, {"date": "1993-10-21", "close": 0.2148925, "volume": null}, {"date": "1993-10-22", "close": 0.2148925, "volume": null}, {"date": "1993-10-25", "close": 0.2148925, "volume": null}, {"date": "1993-10-26", "close": 0.2148925, "volume": null}, {"date": "1993-10-27", "close": 0.2148925, "volume": null}, {"date": "1993-10-28", "close": 0.2148925, "volume": null}, {"date": "1993-10-29", "close": 0.2148925, "volume": null}, {"date": "1993-11-01", "close": 0.2148925, "volume": null}, {"date": "1993-11-02", "close": 0.2148925, "volume": null}, {"date": "1993-11-03", "close": 0.2148925, "volume": null}, {"date": "1993-11-04", "close": 0.2148925, "volume": null}, {"date": "1993-11-05", "close": 0.2148925, "volume": null}, {"date": "1993-11-08", "close": 0.2148925, "volume": null}, {"date": "1993-11-09", "close": 0.2148925, "volume": null}, {"date": "1993-11-10", "close": 0.2148925, "volume": null}, {"date": "1993-11-11", "close": 0.2148925, "volume": null}, {"date": "1993-11-12", "close": 0.2148925, "volume": null}, {"date": "1993-11-15", "close": 0.2148925, "volume": null}, {"date": "1993-11-16", "close": 0.2148925, "volume": null}, {"date": "1993-11-17", "close": 0.2148925, "volume": null}, {"date": "1993-11-18", "close": 0.2148925, "volume": null}, {"date": "1993-11-19", "close": 0.2148925, "volume": null}, {"date": "1993-11-22", "close": 0.2148925, "volume": null}, {"date": "1993-11-23", "close": 0.2148925, "volume": null}, {"date": "1993-11-24", "close": 0.2148925, "volume": null}, {"date": "1993-11-25", "close": 0.2148925, "volume": null}, {"date": "1993-11-26", "close": 0.2148925, "volume": null}, {"date": "1993-11-29", "close": 0.2148925, "volume": null}, {"date": "1993-11-30", "close": 0.2148925, "volume": null}, {"date": "1993-12-01", "close": 0.2148925, "volume": null}, {"date": "1993-12-02", "close": 0.2148925, "volume": null}, {"date": "1993-12-03", "close": 0.2148925, "volume": null}, {"date": "1993-12-06", "close": 0.2148925, "volume": null}, {"date": "1993-12-07", "close": 0.2148925, "volume": null}, {"date": "1993-12-08", "close": 0.2148925, "volume": null}, {"date": "1993-12-09", "close": 0.2148925, "volume": null}, {"date": "1993-12-10", "close": 0.2148925, "volume": null}, {"date": "1993-12-13", "close": 0.2148925, "volume": null}, {"date": "1993-12-14", "close": 0.2148925, "volume": null}, {"date": "1993-12-15", "close": 0.2148925, "volume": null}, {"date": "1993-12-16", "close": 0.2148925, "volume": null}, {"date": "1993-12-17", "close": 0.2148925, "volume": null}, {"date": "1993-12-20", "close": 0.2148925, "volume": null}, {"date": "1993-12-21", "close": 0.2148925, "volume": null}, {"date": "1993-12-22", "close": 0.2148925, "volume": null}, {"date": "1993-12-23", "close": 0.2148925, "volume": null}, {"date": "1993-12-24", "close": 0.2148925, "volume": null}, {"date": "1993-12-27", "close": 0.2148925, "volume": null}, {"date": "1993-12-28", "close": 0.2148925, "volume": null}, {"date": "1993-12-29", "close": 0.2148925, "volume": null}, {"date": "1993-12-30", "close": 0.2148925, "volume": null}, {"date": "1993-12-31", "close": 0.2148925, "volume": null}, {"date": "1994-01-03", "close": 0.2148925, "volume": null}, {"date": "1994-01-04", "close": 0.2148925, "volume": null}, {"date": "1994-01-05", "close": 0.2148925, "volume": null}, {"date": "1994-01-06", "close": 0.2148925, "volume": null}, {"date": "1994-01-07", "close": 0.2148925, "volume": null}, {"date": "1994-01-10", "close": 0.2148925, "volume": null}, {"date": "1994-01-11", "close": 0.2148925, "volume": null}, {"date": "1994-01-12", "close": 0.2148925, "volume": null}, {"date": "1994-01-13", "close": 0.2148925, "volume": null}, {"date": "1994-01-14", "close": 0.2148925, "volume": null}, {"date": "1994-01-17", "close": 0.2148925, "volume": null}, {"date": "1994-01-18", "close": 0.2148925, "volume": null}, {"date": "1994-01-19", "close": 0.2148925, "volume": null}, {"date": "1994-01-20", "close": 0.2148925, "volume": null}, {"date": "1994-01-21", "close": 0.1999, "volume": 12806.0}, {"date": "1994-01-24", "close": 0.1999, "volume": null}, {"date": "1994-01-25", "close": 0.1999, "volume": null}, {"date": "1994-01-26", "close": 0.1999, "volume": null}, {"date": "1994-01-27", "close": 0.1999, "volume": null}, {"date": "1994-01-28", "close": 0.1999, "volume": null}, {"date": "1994-01-31", "close": 0.1999, "volume": null}, {"date": "1994-02-01", "close": 0.1999, "volume": null}, {"date": "1994-02-02", "close": 0.1999, "volume": null}, {"date": "1994-02-03", "close": 0.1999, "volume": null}, {"date": "1994-02-04", "close": 0.1999, "volume": null}, {"date": "1994-02-07", "close": 0.1999, "volume": null}, {"date": "1994-02-08", "close": 0.1999, "volume": null}, {"date": "1994-02-09", "close": 0.1999, "volume": null}, {"date": "1994-02-10", "close": 0.1999, "volume": null}, {"date": "1994-02-11", "close": 0.1999, "volume": null}, {"date": "1994-02-14", "close": 0.1999, "volume": null}, {"date": "1994-02-15", "close": 0.1999, "volume": null}, {"date": "1994-02-16", "close": 0.1999, "volume": null}, {"date": "1994-02-17", "close": 0.1999, "volume": null}, {"date": "1994-02-18", "close": 0.1999, "volume": null}, {"date": "1994-02-21", "close": 0.1999, "volume": null}, {"date": "1994-02-22", "close": 0.1999, "volume": null}, {"date": "1994-02-23", "close": 0.1999, "volume": null}, {"date": "1994-02-24", "close": 0.1999, "volume": null}, {"date": "1994-02-25", "close": 0.1999, "volume": null}, {"date": "1994-02-28", "close": 0.1999, "volume": null}, {"date": "1994-03-01", "close": 0.1999, "volume": null}, {"date": "1994-03-02", "close": 0.1999, "volume": null}, {"date": "1994-03-03", "close": 0.1999, "volume": null}, {"date": "1994-03-04", "close": 0.1999, "volume": null}, {"date": "1994-03-07", "close": 0.1999, "volume": null}, {"date": "1994-03-08", "close": 0.1999, "volume": null}, {"date": "1994-03-09", "close": 0.17991, "volume": 3202.0}, {"date": "1994-03-10", "close": 0.17991, "volume": 5203.0}, {"date": "1994-03-11", "close": 0.17991, "volume": null}, {"date": "1994-03-14", "close": 0.17991, "volume": null}, {"date": "1994-03-15", "close": 0.17991, "volume": null}, {"date": "1994-03-16", "close": 0.17991, "volume": null}, {"date": "1994-03-17", "close": 0.17991, "volume": null}, {"date": "1994-03-18", "close": 0.17991, "volume": null}, {"date": "1994-03-21", "close": 0.17991, "volume": null}, {"date": "1994-03-22", "close": 0.17991, "volume": null}, {"date": "1994-03-23", "close": 0.17991, "volume": null}, {"date": "1994-03-24", "close": 0.17991, "volume": null}, {"date": "1994-03-25", "close": 0.17991, "volume": null}, {"date": "1994-03-28", "close": 0.17991, "volume": null}, {"date": "1994-03-29", "close": 0.17991, "volume": null}, {"date": "1994-03-30", "close": 0.17991, "volume": 2801.0}, {"date": "1994-03-31", "close": 0.17991, "volume": null}, {"date": "1994-04-01", "close": 0.17991, "volume": null}, {"date": "1994-04-04", "close": 0.17991, "volume": null}, {"date": "1994-04-05", "close": 0.17991, "volume": null}, {"date": "1994-04-06", "close": 0.17991, "volume": null}, {"date": "1994-04-07", "close": 0.17991, "volume": null}, {"date": "1994-04-08", "close": 0.17991, "volume": null}, {"date": "1994-04-11", "close": 0.17991, "volume": null}, {"date": "1994-04-12", "close": 0.17991, "volume": 2201.0}, {"date": "1994-04-13", "close": 0.17991, "volume": null}, {"date": "1994-04-14", "close": 0.17991, "volume": null}, {"date": "1994-04-15", "close": 0.17991, "volume": null}, {"date": "1994-04-18", "close": 0.17991, "volume": null}, {"date": "1994-04-19", "close": 0.17991, "volume": null}, {"date": "1994-04-20", "close": 0.17991, "volume": null}, {"date": "1994-04-21", "close": 0.17991, "volume": null}, {"date": "1994-04-22", "close": 0.17991, "volume": null}, {"date": "1994-04-25", "close": 0.17991, "volume": null}, {"date": "1994-04-26", "close": 0.17991, "volume": null}, {"date": "1994-04-27", "close": 0.17991, "volume": null}, {"date": "1994-04-28", "close": 0.17991, "volume": null}, {"date": "1994-04-29", "close": 0.17991, "volume": null}, {"date": "1994-05-02", "close": 0.17991, "volume": null}, {"date": "1994-05-03", "close": 0.17991, "volume": null}, {"date": "1994-05-04", "close": 0.17991, "volume": null}, {"date": "1994-05-05", "close": 0.17991, "volume": null}, {"date": "1994-05-06", "close": 0.17991, "volume": null}, {"date": "1994-05-09", "close": 0.17991, "volume": null}, {"date": "1994-05-10", "close": 0.17991, "volume": null}, {"date": "1994-05-11", "close": 0.17991, "volume": null}, {"date": "1994-05-12", "close": 0.17991, "volume": null}, {"date": "1994-05-13", "close": 0.17991, "volume": null}, {"date": "1994-05-16", "close": 0.17991, "volume": null}, {"date": "1994-05-17", "close": 0.17991, "volume": null}, {"date": "1994-05-18", "close": 0.17991, "volume": null}, {"date": "1994-05-19", "close": 0.17991, "volume": null}, {"date": "1994-05-20", "close": 0.17991, "volume": null}, {"date": "1994-05-23", "close": 0.17991, "volume": null}, {"date": "1994-05-24", "close": 0.17991, "volume": null}, {"date": "1994-05-25", "close": 0.17991, "volume": null}, {"date": "1994-05-26", "close": 0.17991, "volume": null}, {"date": "1994-05-27", "close": 0.17991, "volume": null}, {"date": "1994-05-30", "close": 0.17991, "volume": null}, {"date": "1994-05-31", "close": 0.17991, "volume": null}, {"date": "1994-06-01", "close": 0.17991, "volume": null}, {"date": "1994-06-02", "close": 0.17991, "volume": null}, {"date": "1994-06-03", "close": 0.17991, "volume": null}, {"date": "1994-06-06", "close": 0.17991, "volume": null}, {"date": "1994-06-07", "close": 0.17991, "volume": null}, {"date": "1994-06-08", "close": 0.17991, "volume": 5003.0}, {"date": "1994-06-09", "close": 0.17991, "volume": null}, {"date": "1994-06-10", "close": 0.17991, "volume": null}, {"date": "1994-06-13", "close": 0.17991, "volume": null}, {"date": "1994-06-14", "close": 0.17991, "volume": null}, {"date": "1994-06-15", "close": 0.17991, "volume": null}, {"date": "1994-06-16", "close": 0.17991, "volume": null}, {"date": "1994-06-17", "close": 0.17991, "volume": null}, {"date": "1994-06-20", "close": 0.17991, "volume": null}, {"date": "1994-06-21", "close": 0.17991, "volume": null}, {"date": "1994-06-22", "close": 0.17991, "volume": null}, {"date": "1994-06-23", "close": 0.17991, "volume": null}, {"date": "1994-06-24", "close": 0.17991, "volume": null}, {"date": "1994-06-27", "close": 0.17991, "volume": null}, {"date": "1994-06-28", "close": 0.17991, "volume": null}, {"date": "1994-06-29", "close": 0.17991, "volume": null}, {"date": "1994-06-30", "close": 0.17991, "volume": null}, {"date": "1994-07-01", "close": 0.17991, "volume": null}, {"date": "1994-07-04", "close": 0.17991, "volume": null}, {"date": "1994-07-05", "close": 0.17991, "volume": null}, {"date": "1994-07-06", "close": 0.17991, "volume": null}, {"date": "1994-07-07", "close": 0.17991, "volume": null}, {"date": "1994-07-08", "close": 0.17991, "volume": null}, {"date": "1994-07-11", "close": 0.17991, "volume": null}, {"date": "1994-07-12", "close": 0.17991, "volume": null}, {"date": "1994-07-13", "close": 0.17991, "volume": null}, {"date": "1994-07-14", "close": 0.17991, "volume": null}, {"date": "1994-07-15", "close": 0.17991, "volume": null}, {"date": "1994-07-18", "close": 0.17991, "volume": null}, {"date": "1994-07-19", "close": 0.17991, "volume": null}, {"date": "1994-07-20", "close": 0.189905, "volume": 6003.0}, {"date": "1994-07-21", "close": 0.189905, "volume": 36018.0}, {"date": "1994-07-22", "close": 0.189905, "volume": null}, {"date": "1994-07-25", "close": 0.189905, "volume": null}, {"date": "1994-07-26", "close": 0.189905, "volume": null}, {"date": "1994-07-27", "close": 0.189905, "volume": null}, {"date": "1994-07-28", "close": 0.189905, "volume": null}, {"date": "1994-07-29", "close": 0.189905, "volume": null}, {"date": "1994-08-01", "close": 0.189905, "volume": null}, {"date": "1994-08-02", "close": 0.189905, "volume": null}, {"date": "1994-08-03", "close": 0.189905, "volume": null}, {"date": "1994-08-04", "close": 0.189905, "volume": null}, {"date": "1994-08-05", "close": 0.189905, "volume": null}, {"date": "1994-08-08", "close": 0.189905, "volume": null}, {"date": "1994-08-09", "close": 0.189905, "volume": null}, {"date": "1994-08-10", "close": 0.189905, "volume": null}, {"date": "1994-08-11", "close": 0.189905, "volume": null}, {"date": "1994-08-12", "close": 0.189905, "volume": null}, {"date": "1994-08-15", "close": 0.189905, "volume": null}, {"date": "1994-08-16", "close": 0.189905, "volume": null}, {"date": "1994-08-17", "close": 0.189905, "volume": null}, {"date": "1994-08-18", "close": 0.189905, "volume": null}, {"date": "1994-08-19", "close": 0.189905, "volume": null}, {"date": "1994-08-22", "close": 0.189905, "volume": null}, {"date": "1994-08-23", "close": 0.189905, "volume": null}, {"date": "1994-08-24", "close": 0.189905, "volume": null}, {"date": "1994-08-25", "close": 0.189905, "volume": null}, {"date": "1994-08-26", "close": 0.189905, "volume": null}, {"date": "1994-08-29", "close": 0.189905, "volume": null}, {"date": "1994-08-30", "close": 0.189905, "volume": 1201.0}, {"date": "1994-08-31", "close": 0.189905, "volume": null}, {"date": "1994-09-01", "close": 0.189905, "volume": null}, {"date": "1994-09-02", "close": 0.189905, "volume": null}, {"date": "1994-09-05", "close": 0.189905, "volume": null}, {"date": "1994-09-06", "close": 0.189905, "volume": null}, {"date": "1994-09-07", "close": 0.189905, "volume": null}, {"date": "1994-09-08", "close": 0.17991, "volume": 2401.0}, {"date": "1994-09-09", "close": 0.17991, "volume": null}, {"date": "1994-09-12", "close": 0.17991, "volume": null}, {"date": "1994-09-13", "close": 0.17991, "volume": null}, {"date": "1994-09-14", "close": 0.17991, "volume": null}, {"date": "1994-09-15", "close": 0.17991, "volume": null}, {"date": "1994-09-16", "close": 0.17991, "volume": null}, {"date": "1994-09-19", "close": 0.17991, "volume": null}, {"date": "1994-09-20", "close": 0.17991, "volume": null}, {"date": "1994-09-21", "close": 0.17991, "volume": null}, {"date": "1994-09-22", "close": 0.17991, "volume": null}, {"date": "1994-09-23", "close": 0.17991, "volume": null}, {"date": "1994-09-26", "close": 0.17991, "volume": 2401.0}, {"date": "1994-09-27", "close": 0.17991, "volume": null}, {"date": "1994-09-28", "close": 0.17991, "volume": null}, {"date": "1994-09-29", "close": 0.17991, "volume": null}, {"date": "1994-09-30", "close": 0.17991, "volume": null}, {"date": "1994-10-03", "close": 0.17991, "volume": null}, {"date": "1994-10-04", "close": 0.1749125, "volume": 82041.0}, {"date": "1994-10-05", "close": 0.1749125, "volume": null}, {"date": "1994-10-06", "close": 0.1749125, "volume": null}, {"date": "1994-10-07", "close": 0.1749125, "volume": null}, {"date": "1994-10-10", "close": 0.1749125, "volume": null}, {"date": "1994-10-11", "close": 0.1749125, "volume": null}, {"date": "1994-10-12", "close": 0.1749125, "volume": null}, {"date": "1994-10-13", "close": 0.1749125, "volume": null}, {"date": "1994-10-14", "close": 0.1749125, "volume": null}, {"date": "1994-10-17", "close": 0.1749125, "volume": null}, {"date": "1994-10-18", "close": 0.1749125, "volume": null}, {"date": "1994-10-19", "close": 0.1749125, "volume": null}, {"date": "1994-10-20", "close": 0.1749125, "volume": null}, {"date": "1994-10-21", "close": 0.1749125, "volume": null}, {"date": "1994-10-24", "close": 0.1749125, "volume": null}, {"date": "1994-10-25", "close": 0.1749125, "volume": null}, {"date": "1994-10-26", "close": 0.1749125, "volume": null}, {"date": "1994-10-27", "close": 0.1749125, "volume": null}, {"date": "1994-10-28", "close": 0.1749125, "volume": null}, {"date": "1994-10-31", "close": 0.1749125, "volume": null}, {"date": "1994-11-01", "close": 0.1749125, "volume": null}, {"date": "1994-11-02", "close": 0.1749125, "volume": null}, {"date": "1994-11-03", "close": 0.1749125, "volume": null}, {"date": "1994-11-04", "close": 0.1749125, "volume": null}, {"date": "1994-11-07", "close": 0.1749125, "volume": null}, {"date": "1994-11-08", "close": 0.1749125, "volume": null}, {"date": "1994-11-09", "close": 0.1749125, "volume": null}, {"date": "1994-11-10", "close": 0.1749125, "volume": null}, {"date": "1994-11-11", "close": 0.1749125, "volume": null}, {"date": "1994-11-14", "close": 0.1749125, "volume": null}, {"date": "1994-11-15", "close": 0.15992, "volume": 2601.0}, {"date": "1994-11-16", "close": 0.15992, "volume": null}, {"date": "1994-11-17", "close": 0.15992, "volume": null}, {"date": "1994-11-18", "close": 0.15992, "volume": null}, {"date": "1994-11-21", "close": 0.15992, "volume": null}, {"date": "1994-11-22", "close": 0.15992, "volume": null}, {"date": "1994-11-23", "close": 0.1549225, "volume": 22011.0}, {"date": "1994-11-24", "close": 0.1549225, "volume": null}, {"date": "1994-11-25", "close": 0.1549225, "volume": null}, {"date": "1994-11-28", "close": 0.1549225, "volume": null}, {"date": "1994-11-29", "close": 0.1549225, "volume": null}, {"date": "1994-11-30", "close": 0.1549225, "volume": null}, {"date": "1994-12-01", "close": 0.1549225, "volume": null}, {"date": "1994-12-02", "close": 0.1549225, "volume": null}, {"date": "1994-12-05", "close": 0.1549225, "volume": null}, {"date": "1994-12-06", "close": 0.1549225, "volume": null}, {"date": "1994-12-07", "close": 0.1549225, "volume": null}, {"date": "1994-12-08", "close": 0.1549225, "volume": null}, {"date": "1994-12-09", "close": 0.1549225, "volume": null}, {"date": "1994-12-12", "close": 0.1549225, "volume": null}, {"date": "1994-12-13", "close": 0.1549225, "volume": null}, {"date": "1994-12-14", "close": 0.1549225, "volume": null}, {"date": "1994-12-15", "close": 0.1549225, "volume": null}, {"date": "1994-12-16", "close": 0.1549225, "volume": null}, {"date": "1994-12-19", "close": 0.1549225, "volume": null}, {"date": "1994-12-20", "close": 0.1549225, "volume": null}, {"date": "1994-12-21", "close": 0.1549225, "volume": null}, {"date": "1994-12-22", "close": 0.1549225, "volume": null}, {"date": "1994-12-23", "close": 0.1549225, "volume": null}, {"date": "1994-12-26", "close": 0.1549225, "volume": null}, {"date": "1994-12-27", "close": 0.1549225, "volume": null}, {"date": "1994-12-28", "close": 0.1549225, "volume": null}, {"date": "1994-12-29", "close": 0.1549225, "volume": null}, {"date": "1994-12-30", "close": 0.1549225, "volume": null}, {"date": "1995-01-02", "close": 0.1549225, "volume": null}, {"date": "1995-01-03", "close": 0.1549225, "volume": null}, {"date": "1995-01-04", "close": 0.1549225, "volume": null}, {"date": "1995-01-05", "close": 0.1549225, "volume": null}, {"date": "1995-01-06", "close": 0.1549225, "volume": null}, {"date": "1995-01-09", "close": 0.1549225, "volume": null}, {"date": "1995-01-10", "close": 0.1549225, "volume": null}, {"date": "1995-01-11", "close": 0.1549225, "volume": null}, {"date": "1995-01-12", "close": 0.1549225, "volume": null}, {"date": "1995-01-13", "close": 0.1549225, "volume": null}, {"date": "1995-01-16", "close": 0.1549225, "volume": null}, {"date": "1995-01-17", "close": 0.1549225, "volume": null}, {"date": "1995-01-18", "close": 0.1549225, "volume": null}, {"date": "1995-01-19", "close": 0.1549225, "volume": null}, {"date": "1995-01-20", "close": 0.1549225, "volume": null}, {"date": "1995-01-23", "close": 0.1549225, "volume": null}, {"date": "1995-01-24", "close": 0.1549225, "volume": null}, {"date": "1995-01-25", "close": 0.1549225, "volume": null}, {"date": "1995-01-26", "close": 0.1549225, "volume": null}, {"date": "1995-01-27", "close": 0.1549225, "volume": null}, {"date": "1995-01-30", "close": 0.1549225, "volume": 600.0}, {"date": "1995-01-31", "close": 0.1549225, "volume": null}, {"date": "1995-02-01", "close": 0.1549225, "volume": null}, {"date": "1995-02-02", "close": 0.1549225, "volume": null}, {"date": "1995-02-03", "close": 0.1549225, "volume": null}, {"date": "1995-02-06", "close": 0.1549225, "volume": null}, {"date": "1995-02-07", "close": 0.1549225, "volume": null}, {"date": "1995-02-08", "close": 0.1549225, "volume": null}, {"date": "1995-02-09", "close": 0.1549225, "volume": null}, {"date": "1995-02-10", "close": 0.1549225, "volume": null}, {"date": "1995-02-13", "close": 0.1549225, "volume": null}, {"date": "1995-02-14", "close": 0.1549225, "volume": null}, {"date": "1995-02-15", "close": 0.1549225, "volume": null}, {"date": "1995-02-16", "close": 0.1549225, "volume": null}, {"date": "1995-02-17", "close": 0.1549225, "volume": null}, {"date": "1995-02-20", "close": 0.1549225, "volume": null}, {"date": "1995-02-21", "close": 0.1549225, "volume": null}, {"date": "1995-02-22", "close": 0.1549225, "volume": null}, {"date": "1995-02-23", "close": 0.1549225, "volume": null}, {"date": "1995-02-24", "close": 0.1549225, "volume": null}, {"date": "1995-02-27", "close": 0.1549225, "volume": null}, {"date": "1995-02-28", "close": 0.1549225, "volume": null}, {"date": "1995-03-01", "close": 0.1549225, "volume": null}, {"date": "1995-03-02", "close": 0.1549225, "volume": null}, {"date": "1995-03-03", "close": 0.1549225, "volume": null}, {"date": "1995-03-06", "close": 0.1549225, "volume": null}, {"date": "1995-03-07", "close": 0.1549225, "volume": null}, {"date": "1995-03-08", "close": 0.1549225, "volume": null}, {"date": "1995-03-09", "close": 0.1549225, "volume": null}, {"date": "1995-03-10", "close": 0.1549225, "volume": null}, {"date": "1995-03-13", "close": 0.1549225, "volume": null}, {"date": "1995-03-14", "close": 0.1549225, "volume": null}, {"date": "1995-03-15", "close": 0.1549225, "volume": null}, {"date": "1995-03-16", "close": 0.1549225, "volume": null}, {"date": "1995-03-17", "close": 0.1549225, "volume": null}, {"date": "1995-03-20", "close": 0.1549225, "volume": null}, {"date": "1995-03-21", "close": 0.1549225, "volume": null}, {"date": "1995-03-22", "close": 0.1549225, "volume": null}, {"date": "1995-03-23", "close": 0.1549225, "volume": null}, {"date": "1995-03-24", "close": 0.1549225, "volume": null}, {"date": "1995-03-27", "close": 0.1549225, "volume": null}, {"date": "1995-03-28", "close": 0.1549225, "volume": null}, {"date": "1995-03-29", "close": 0.1549225, "volume": null}, {"date": "1995-03-30", "close": 0.1549225, "volume": null}, {"date": "1995-03-31", "close": 0.1549225, "volume": null}, {"date": "1995-04-03", "close": 0.1549225, "volume": null}, {"date": "1995-04-04", "close": 0.1549225, "volume": null}, {"date": "1995-04-05", "close": 0.1549225, "volume": null}, {"date": "1995-04-06", "close": 0.1549225, "volume": null}, {"date": "1995-04-07", "close": 0.1549225, "volume": null}, {"date": "1995-04-10", "close": 0.1549225, "volume": null}, {"date": "1995-04-11", "close": 0.1549225, "volume": null}, {"date": "1995-04-12", "close": 0.1549225, "volume": null}, {"date": "1995-04-13", "close": 0.1549225, "volume": null}, {"date": "1995-04-14", "close": 0.1549225, "volume": null}, {"date": "1995-04-17", "close": 0.1549225, "volume": null}, {"date": "1995-04-18", "close": 0.1549225, "volume": null}, {"date": "1995-04-19", "close": 0.1549225, "volume": null}, {"date": "1995-04-20", "close": 0.1549225, "volume": null}, {"date": "1995-04-21", "close": 0.17991, "volume": 4602.0}, {"date": "1995-04-24", "close": 0.17991, "volume": null}, {"date": "1995-04-25", "close": 0.17991, "volume": null}, {"date": "1995-04-26", "close": 0.17991, "volume": null}, {"date": "1995-04-27", "close": 0.17991, "volume": null}, {"date": "1995-04-28", "close": 0.17991, "volume": null}, {"date": "1995-05-01", "close": 0.17991, "volume": 400.0}, {"date": "1995-05-02", "close": 0.17991, "volume": null}, {"date": "1995-05-03", "close": 0.17991, "volume": null}, {"date": "1995-05-04", "close": 0.17991, "volume": null}, {"date": "1995-05-05", "close": 0.17991, "volume": null}, {"date": "1995-05-08", "close": 0.17991, "volume": null}, {"date": "1995-05-09", "close": 0.17991, "volume": null}, {"date": "1995-05-10", "close": 0.17991, "volume": null}, {"date": "1995-05-11", "close": 0.17991, "volume": null}, {"date": "1995-05-12", "close": 0.17991, "volume": null}, {"date": "1995-05-15", "close": 0.17991, "volume": 1601.0}, {"date": "1995-05-16", "close": 0.17991, "volume": null}, {"date": "1995-05-17", "close": 0.17991, "volume": null}, {"date": "1995-05-18", "close": 0.1999, "volume": 2001.0}, {"date": "1995-05-19", "close": 0.1999, "volume": null}, {"date": "1995-05-22", "close": 0.1999, "volume": null}, {"date": "1995-05-23", "close": 0.1999, "volume": null}, {"date": "1995-05-24", "close": 0.1999, "volume": null}, {"date": "1995-05-25", "close": 0.1999, "volume": null}, {"date": "1995-05-26", "close": 0.1999, "volume": null}, {"date": "1995-05-29", "close": 0.1999, "volume": null}, {"date": "1995-05-30", "close": 0.1999, "volume": null}, {"date": "1995-05-31", "close": 0.1999, "volume": null}, {"date": "1995-06-01", "close": 0.1999, "volume": null}, {"date": "1995-06-02", "close": 0.1999, "volume": null}, {"date": "1995-06-05", "close": 0.1999, "volume": null}, {"date": "1995-06-06", "close": 0.1999, "volume": null}, {"date": "1995-06-07", "close": 0.1999, "volume": null}, {"date": "1995-06-08", "close": 0.1999, "volume": null}, {"date": "1995-06-09", "close": 0.1999, "volume": null}, {"date": "1995-06-12", "close": 0.1999, "volume": null}, {"date": "1995-06-13", "close": 0.1999, "volume": null}, {"date": "1995-06-14", "close": 0.1999, "volume": null}, {"date": "1995-06-15", "close": 0.1999, "volume": null}, {"date": "1995-06-16", "close": 0.1999, "volume": null}, {"date": "1995-06-19", "close": 0.1999, "volume": null}, {"date": "1995-06-20", "close": 0.1999, "volume": null}, {"date": "1995-06-21", "close": 0.1999, "volume": null}, {"date": "1995-06-22", "close": 0.1999, "volume": null}, {"date": "1995-06-23", "close": 0.1999, "volume": null}, {"date": "1995-06-26", "close": 0.1999, "volume": null}, {"date": "1995-06-27", "close": 0.1999, "volume": null}, {"date": "1995-06-28", "close": 0.1999, "volume": null}, {"date": "1995-06-29", "close": 0.1999, "volume": null}, {"date": "1995-06-30", "close": 0.1999, "volume": null}, {"date": "1995-07-03", "close": 0.1999, "volume": null}, {"date": "1995-07-04", "close": 0.1999, "volume": null}, {"date": "1995-07-05", "close": 0.1999, "volume": null}, {"date": "1995-07-06", "close": 0.1999, "volume": null}, {"date": "1995-07-07", "close": 0.1999, "volume": null}, {"date": "1995-07-10", "close": 0.1999, "volume": null}, {"date": "1995-07-11", "close": 0.1999, "volume": null}, {"date": "1995-07-12", "close": 0.1999, "volume": null}, {"date": "1995-07-13", "close": 0.1999, "volume": null}, {"date": "1995-07-14", "close": 0.1999, "volume": null}, {"date": "1995-07-17", "close": 0.1999, "volume": null}, {"date": "1995-07-18", "close": 0.1999, "volume": null}, {"date": "1995-07-19", "close": 0.1999, "volume": null}, {"date": "1995-07-20", "close": 0.1999, "volume": null}, {"date": "1995-07-21", "close": 0.1999, "volume": null}, {"date": "1995-07-24", "close": 0.1999, "volume": null}, {"date": "1995-07-25", "close": 0.1999, "volume": null}, {"date": "1995-07-26", "close": 0.1999, "volume": null}, {"date": "1995-07-27", "close": 0.1999, "volume": null}, {"date": "1995-07-28", "close": 0.1999, "volume": null}, {"date": "1995-07-31", "close": 0.1999, "volume": null}, {"date": "1995-08-01", "close": 0.1999, "volume": null}, {"date": "1995-08-02", "close": 0.1999, "volume": null}, {"date": "1995-08-03", "close": 0.1999, "volume": 5603.0}, {"date": "1995-08-04", "close": 0.1999, "volume": null}, {"date": "1995-08-07", "close": 0.1999, "volume": null}, {"date": "1995-08-08", "close": 0.1999, "volume": null}, {"date": "1995-08-09", "close": 0.1999, "volume": null}, {"date": "1995-08-10", "close": 0.1999, "volume": null}, {"date": "1995-08-11", "close": 0.1999, "volume": null}, {"date": "1995-08-14", "close": 0.1999, "volume": null}, {"date": "1995-08-15", "close": 0.1999, "volume": null}, {"date": "1995-08-16", "close": 0.1999, "volume": null}, {"date": "1995-08-17", "close": 0.1999, "volume": null}, {"date": "1995-08-18", "close": 0.1999, "volume": null}, {"date": "1995-08-21", "close": 0.1999, "volume": null}, {"date": "1995-08-22", "close": 0.1999, "volume": null}, {"date": "1995-08-23", "close": 0.1999, "volume": null}, {"date": "1995-08-24", "close": 0.1999, "volume": null}, {"date": "1995-08-25", "close": 0.1999, "volume": null}, {"date": "1995-08-28", "close": 0.1999, "volume": null}, {"date": "1995-08-29", "close": 0.1999, "volume": null}, {"date": "1995-08-30", "close": 0.1999, "volume": null}, {"date": "1995-08-31", "close": 0.1999, "volume": null}, {"date": "1995-09-01", "close": 0.1999, "volume": null}, {"date": "1995-09-04", "close": 0.1999, "volume": null}, {"date": "1995-09-05", "close": 0.1999, "volume": null}, {"date": "1995-09-06", "close": 0.1999, "volume": null}, {"date": "1995-09-07", "close": 0.1999, "volume": null}, {"date": "1995-09-08", "close": 0.1999, "volume": null}, {"date": "1995-09-11", "close": 0.1999, "volume": null}, {"date": "1995-09-12", "close": 0.1999, "volume": null}, {"date": "1995-09-13", "close": 0.1999, "volume": null}, {"date": "1995-09-14", "close": 0.1999, "volume": null}, {"date": "1995-09-15", "close": 0.1999, "volume": null}, {"date": "1995-09-18", "close": 0.1999, "volume": null}, {"date": "1995-09-19", "close": 0.1999, "volume": null}, {"date": "1995-09-20", "close": 0.1999, "volume": null}, {"date": "1995-09-21", "close": 0.1999, "volume": null}, {"date": "1995-09-22", "close": 0.1999, "volume": null}, {"date": "1995-09-25", "close": 0.1999, "volume": null}, {"date": "1995-09-26", "close": 0.1999, "volume": null}, {"date": "1995-09-27", "close": 0.1999, "volume": null}, {"date": "1995-09-28", "close": 0.1999, "volume": null}, {"date": "1995-09-29", "close": 0.1999, "volume": null}, {"date": "1995-10-02", "close": 0.1999, "volume": null}, {"date": "1995-10-03", "close": 0.1999, "volume": null}, {"date": "1995-10-04", "close": 0.1999, "volume": null}, {"date": "1995-10-05", "close": 0.1999, "volume": null}, {"date": "1995-10-06", "close": 0.1999, "volume": null}, {"date": "1995-10-09", "close": 0.1999, "volume": null}, {"date": "1995-10-10", "close": 0.1999, "volume": null}, {"date": "1995-10-11", "close": 0.1999, "volume": null}, {"date": "1995-10-12", "close": 0.1999, "volume": null}, {"date": "1995-10-13", "close": 0.1999, "volume": null}, {"date": "1995-10-16", "close": 0.1999, "volume": null}, {"date": "1995-10-17", "close": 0.1999, "volume": null}, {"date": "1995-10-18", "close": 0.1999, "volume": null}, {"date": "1995-10-19", "close": 0.1999, "volume": null}, {"date": "1995-10-20", "close": 0.1999, "volume": null}, {"date": "1995-10-23", "close": 0.1999, "volume": 2001.0}, {"date": "1995-10-24", "close": 0.1999, "volume": null}, {"date": "1995-10-25", "close": 0.1999, "volume": null}, {"date": "1995-10-26", "close": 0.1999, "volume": null}, {"date": "1995-10-27", "close": 0.1999, "volume": null}, {"date": "1995-10-30", "close": 0.1999, "volume": null}, {"date": "1995-10-31", "close": 0.1999, "volume": null}, {"date": "1995-11-01", "close": 0.1999, "volume": null}, {"date": "1995-11-02", "close": 0.1999, "volume": 200.0}, {"date": "1995-11-03", "close": 0.1999, "volume": null}, {"date": "1995-11-06", "close": 0.1999, "volume": null}, {"date": "1995-11-07", "close": 0.1999, "volume": null}, {"date": "1995-11-08", "close": 0.1999, "volume": null}, {"date": "1995-11-09", "close": 0.1999, "volume": null}, {"date": "1995-11-10", "close": 0.1999, "volume": null}, {"date": "1995-11-13", "close": 0.1999, "volume": null}, {"date": "1995-11-14", "close": 0.1999, "volume": null}, {"date": "1995-11-15", "close": 0.1999, "volume": null}, {"date": "1995-11-16", "close": 0.1999, "volume": null}, {"date": "1995-11-17", "close": 0.209895, "volume": 1001.0}, {"date": "1995-11-20", "close": 0.209895, "volume": null}, {"date": "1995-11-21", "close": 0.209895, "volume": null}, {"date": "1995-11-22", "close": 0.209895, "volume": null}, {"date": "1995-11-23", "close": 0.209895, "volume": null}, {"date": "1995-11-24", "close": 0.209895, "volume": null}, {"date": "1995-11-27", "close": 0.209895, "volume": null}, {"date": "1995-11-28", "close": 0.209895, "volume": null}, {"date": "1995-11-29", "close": 0.209895, "volume": null}, {"date": "1995-11-30", "close": 0.209895, "volume": null}, {"date": "1995-12-01", "close": 0.209895, "volume": null}, {"date": "1995-12-04", "close": 0.209895, "volume": null}, {"date": "1995-12-05", "close": 0.209895, "volume": null}, {"date": "1995-12-06", "close": 0.209895, "volume": null}, {"date": "1995-12-07", "close": 0.209895, "volume": null}, {"date": "1995-12-08", "close": 0.209895, "volume": null}, {"date": "1995-12-11", "close": 0.209895, "volume": null}, {"date": "1995-12-12", "close": 0.209895, "volume": null}, {"date": "1995-12-13", "close": 0.209895, "volume": null}, {"date": "1995-12-14", "close": 0.209895, "volume": null}, {"date": "1995-12-15", "close": 0.209895, "volume": null}, {"date": "1995-12-18", "close": 0.209895, "volume": 3802.0}, {"date": "1995-12-19", "close": 0.209895, "volume": null}, {"date": "1995-12-20", "close": 0.209895, "volume": null}, {"date": "1995-12-21", "close": 0.209895, "volume": null}, {"date": "1995-12-22", "close": 0.209895, "volume": null}, {"date": "1995-12-25", "close": 0.209895, "volume": null}, {"date": "1995-12-26", "close": 0.209895, "volume": null}, {"date": "1995-12-27", "close": 0.209895, "volume": null}, {"date": "1995-12-28", "close": 0.209895, "volume": null}, {"date": "1995-12-29", "close": 0.209895, "volume": null}, {"date": "1996-01-01", "close": 0.209895, "volume": null}, {"date": "1996-01-02", "close": 0.209895, "volume": null}, {"date": "1996-01-03", "close": 0.209895, "volume": null}, {"date": "1996-01-04", "close": 0.209895, "volume": null}, {"date": "1996-01-05", "close": 0.209895, "volume": null}, {"date": "1996-01-08", "close": 0.209895, "volume": null}, {"date": "1996-01-09", "close": 0.209895, "volume": null}, {"date": "1996-01-10", "close": 0.209895, "volume": null}, {"date": "1996-01-11", "close": 0.209895, "volume": null}, {"date": "1996-01-12", "close": 0.209895, "volume": null}, {"date": "1996-01-15", "close": 0.209895, "volume": null}, {"date": "1996-01-16", "close": 0.209895, "volume": null}, {"date": "1996-01-17", "close": 0.209895, "volume": null}, {"date": "1996-01-18", "close": 0.209895, "volume": null}, {"date": "1996-01-19", "close": 0.209895, "volume": null}, {"date": "1996-01-22", "close": 0.209895, "volume": null}, {"date": "1996-01-23", "close": 0.209895, "volume": null}, {"date": "1996-01-24", "close": 0.2048975, "volume": 1201.0}, {"date": "1996-01-25", "close": 0.2048975, "volume": null}, {"date": "1996-01-26", "close": 0.2048975, "volume": null}, {"date": "1996-01-29", "close": 0.2048975, "volume": null}, {"date": "1996-01-30", "close": 0.2048975, "volume": null}, {"date": "1996-01-31", "close": 0.2048975, "volume": null}, {"date": "1996-02-01", "close": 0.2048975, "volume": null}, {"date": "1996-02-02", "close": 0.2048975, "volume": null}, {"date": "1996-02-05", "close": 0.2048975, "volume": null}, {"date": "1996-02-06", "close": 0.2048975, "volume": null}, {"date": "1996-02-07", "close": 0.2048975, "volume": null}, {"date": "1996-02-08", "close": 0.2048975, "volume": null}, {"date": "1996-02-09", "close": 0.2048975, "volume": null}, {"date": "1996-02-12", "close": 0.2048975, "volume": null}, {"date": "1996-02-13", "close": 0.2048975, "volume": null}, {"date": "1996-02-14", "close": 0.2048975, "volume": null}, {"date": "1996-02-15", "close": 0.2048975, "volume": null}, {"date": "1996-02-16", "close": 0.2048975, "volume": null}, {"date": "1996-02-19", "close": 0.2048975, "volume": null}, {"date": "1996-02-20", "close": 0.2048975, "volume": null}, {"date": "1996-02-21", "close": 0.2048975, "volume": null}, {"date": "1996-02-22", "close": 0.2048975, "volume": null}, {"date": "1996-02-23", "close": 0.2048975, "volume": null}, {"date": "1996-02-26", "close": 0.2048975, "volume": null}, {"date": "1996-02-27", "close": 0.2048975, "volume": null}, {"date": "1996-02-28", "close": 0.2048975, "volume": null}, {"date": "1996-02-29", "close": 0.2048975, "volume": null}, {"date": "1996-03-01", "close": 0.21739125, "volume": 4802.0}, {"date": "1996-03-04", "close": 0.21739125, "volume": null}, {"date": "1996-03-05", "close": 0.21739125, "volume": null}, {"date": "1996-03-06", "close": 0.21739125, "volume": null}, {"date": "1996-03-07", "close": 0.21739125, "volume": null}, {"date": "1996-03-08", "close": 0.21739125, "volume": null}, {"date": "1996-03-11", "close": 0.21739125, "volume": null}, {"date": "1996-03-12", "close": 0.21739125, "volume": null}, {"date": "1996-03-13", "close": 0.21739125, "volume": null}, {"date": "1996-03-14", "close": 0.21739125, "volume": null}, {"date": "1996-03-15", "close": 0.21739125, "volume": null}, {"date": "1996-03-18", "close": 0.21739125, "volume": null}, {"date": "1996-03-19", "close": 0.21739125, "volume": null}, {"date": "1996-03-20", "close": 0.2148925, "volume": 800.0}, {"date": "1996-03-21", "close": 0.2148925, "volume": null}, {"date": "1996-03-22", "close": 0.2148925, "volume": null}, {"date": "1996-03-25", "close": 0.2148925, "volume": null}, {"date": "1996-03-26", "close": 0.2148925, "volume": null}, {"date": "1996-03-27", "close": 0.2148925, "volume": null}, {"date": "1996-03-28", "close": 0.2148925, "volume": 9005.0}, {"date": "1996-03-29", "close": 0.2148925, "volume": null}, {"date": "1996-04-01", "close": 0.2148925, "volume": null}, {"date": "1996-04-02", "close": 0.209895, "volume": 10005.0}, {"date": "1996-04-03", "close": 0.209895, "volume": null}, {"date": "1996-04-04", "close": 0.209895, "volume": null}, {"date": "1996-04-05", "close": 0.209895, "volume": null}, {"date": "1996-04-08", "close": 0.209895, "volume": null}, {"date": "1996-04-09", "close": 0.209895, "volume": null}, {"date": "1996-04-10", "close": 0.209895, "volume": null}, {"date": "1996-04-11", "close": 0.209895, "volume": null}, {"date": "1996-04-12", "close": 0.209895, "volume": null}, {"date": "1996-04-15", "close": 0.209895, "volume": null}, {"date": "1996-04-16", "close": 0.209895, "volume": null}, {"date": "1996-04-17", "close": 0.209895, "volume": null}, {"date": "1996-04-18", "close": 0.209895, "volume": null}, {"date": "1996-04-19", "close": 0.209895, "volume": null}, {"date": "1996-04-22", "close": 0.209895, "volume": null}, {"date": "1996-04-23", "close": 0.209895, "volume": null}, {"date": "1996-04-24", "close": 0.1999, "volume": 60830.0}, {"date": "1996-04-25", "close": 0.1999, "volume": null}, {"date": "1996-04-26", "close": 0.1999, "volume": null}, {"date": "1996-04-29", "close": 0.1999, "volume": null}, {"date": "1996-04-30", "close": 0.1999, "volume": null}, {"date": "1996-05-01", "close": 0.1999, "volume": null}, {"date": "1996-05-02", "close": 0.1999, "volume": null}, {"date": "1996-05-03", "close": 0.1999, "volume": null}, {"date": "1996-05-06", "close": 0.1999, "volume": null}, {"date": "1996-05-07", "close": 0.1999, "volume": null}, {"date": "1996-05-08", "close": 0.1999, "volume": null}, {"date": "1996-05-09", "close": 0.1999, "volume": null}, {"date": "1996-05-10", "close": 0.1999, "volume": null}, {"date": "1996-05-13", "close": 0.1999, "volume": null}, {"date": "1996-05-14", "close": 0.1999, "volume": null}, {"date": "1996-05-15", "close": 0.1999, "volume": null}, {"date": "1996-05-16", "close": 0.1999, "volume": null}, {"date": "1996-05-17", "close": 0.1999, "volume": null}, {"date": "1996-05-20", "close": 0.1999, "volume": null}, {"date": "1996-05-21", "close": 0.1999, "volume": null}, {"date": "1996-05-22", "close": 0.1999, "volume": null}, {"date": "1996-05-23", "close": 0.1999, "volume": null}, {"date": "1996-05-24", "close": 0.1999, "volume": null}, {"date": "1996-05-27", "close": 0.1999, "volume": null}, {"date": "1996-05-28", "close": 0.1999, "volume": null}, {"date": "1996-05-29", "close": 0.1999, "volume": null}, {"date": "1996-05-30", "close": 0.1999, "volume": null}, {"date": "1996-05-31", "close": 0.1999, "volume": null}, {"date": "1996-06-03", "close": 0.1999, "volume": null}, {"date": "1996-06-04", "close": 0.1999, "volume": null}, {"date": "1996-06-05", "close": 0.1999, "volume": null}, {"date": "1996-06-06", "close": 0.1999, "volume": null}, {"date": "1996-06-07", "close": 0.1999, "volume": null}, {"date": "1996-06-10", "close": 0.1999, "volume": null}, {"date": "1996-06-11", "close": 0.1999, "volume": null}, {"date": "1996-06-12", "close": 0.1999, "volume": null}, {"date": "1996-06-13", "close": 0.1999, "volume": null}, {"date": "1996-06-14", "close": 0.1999, "volume": null}, {"date": "1996-06-17", "close": 0.1999, "volume": null}, {"date": "1996-06-18", "close": 0.1999, "volume": null}, {"date": "1996-06-19", "close": 0.1999, "volume": null}, {"date": "1996-06-20", "close": 0.1999, "volume": null}, {"date": "1996-06-21", "close": 0.1999, "volume": null}, {"date": "1996-06-24", "close": 0.1999, "volume": null}, {"date": "1996-06-25", "close": 0.1999, "volume": null}, {"date": "1996-06-26", "close": 0.1999, "volume": null}, {"date": "1996-06-27", "close": 0.1999, "volume": null}, {"date": "1996-06-28", "close": 0.1999, "volume": null}, {"date": "1996-07-01", "close": 0.1999, "volume": null}, {"date": "1996-07-02", "close": 0.1999, "volume": null}, {"date": "1996-07-03", "close": 0.1999, "volume": null}, {"date": "1996-07-04", "close": 0.1999, "volume": null}, {"date": "1996-07-05", "close": 0.1999, "volume": null}, {"date": "1996-07-08", "close": 0.1999, "volume": null}, {"date": "1996-07-09", "close": 0.1999, "volume": null}, {"date": "1996-07-10", "close": 0.1999, "volume": null}, {"date": "1996-07-11", "close": 0.1999, "volume": null}, {"date": "1996-07-12", "close": 0.1999, "volume": null}, {"date": "1996-07-15", "close": 0.1999, "volume": null}, {"date": "1996-07-16", "close": 0.1999, "volume": null}, {"date": "1996-07-17", "close": 0.1999, "volume": null}, {"date": "1996-07-18", "close": 0.1999, "volume": null}, {"date": "1996-07-19", "close": 0.1999, "volume": null}, {"date": "1996-07-22", "close": 0.1999, "volume": null}, {"date": "1996-07-23", "close": 0.1999, "volume": null}, {"date": "1996-07-24", "close": 0.1999, "volume": null}, {"date": "1996-07-25", "close": 0.1999, "volume": null}, {"date": "1996-07-26", "close": 0.1999, "volume": null}, {"date": "1996-07-29", "close": 0.1999, "volume": null}, {"date": "1996-07-30", "close": 0.1999, "volume": null}, {"date": "1996-07-31", "close": 0.1999, "volume": null}, {"date": "1996-08-01", "close": 0.1999, "volume": null}, {"date": "1996-08-02", "close": 0.1999, "volume": null}, {"date": "1996-08-05", "close": 0.1999, "volume": null}, {"date": "1996-08-06", "close": 0.1999, "volume": null}, {"date": "1996-08-07", "close": 0.1999, "volume": null}, {"date": "1996-08-08", "close": 0.1999, "volume": null}, {"date": "1996-08-09", "close": 0.1999, "volume": null}, {"date": "1996-08-12", "close": 0.1999, "volume": null}, {"date": "1996-08-13", "close": 0.1999, "volume": null}, {"date": "1996-08-14", "close": 0.1999, "volume": null}, {"date": "1996-08-15", "close": 0.1999, "volume": null}, {"date": "1996-08-16", "close": 0.1999, "volume": null}, {"date": "1996-08-19", "close": 0.1999, "volume": null}, {"date": "1996-08-20", "close": 0.1999, "volume": null}, {"date": "1996-08-21", "close": 0.1999, "volume": null}, {"date": "1996-08-22", "close": 0.1999, "volume": null}, {"date": "1996-08-23", "close": 0.1999, "volume": null}, {"date": "1996-08-26", "close": 0.1999, "volume": null}, {"date": "1996-08-27", "close": 0.1999, "volume": null}, {"date": "1996-08-28", "close": 0.1999, "volume": null}, {"date": "1996-08-29", "close": 0.1999, "volume": null}, {"date": "1996-08-30", "close": 0.1999, "volume": null}, {"date": "1996-09-02", "close": 0.1999, "volume": null}, {"date": "1996-09-03", "close": 0.1999, "volume": null}, {"date": "1996-09-04", "close": 0.1999, "volume": null}, {"date": "1996-09-05", "close": 0.1999, "volume": null}, {"date": "1996-09-06", "close": 0.1999, "volume": null}, {"date": "1996-09-09", "close": 0.1999, "volume": null}, {"date": "1996-09-10", "close": 0.1999, "volume": null}, {"date": "1996-09-11", "close": 0.1999, "volume": null}, {"date": "1996-09-12", "close": 0.1999, "volume": null}, {"date": "1996-09-13", "close": 0.1999, "volume": 2001.0}, {"date": "1996-09-16", "close": 0.1999, "volume": null}, {"date": "1996-09-17", "close": 0.1999, "volume": null}, {"date": "1996-09-18", "close": 0.1999, "volume": null}, {"date": "1996-09-19", "close": 0.1999, "volume": null}, {"date": "1996-09-20", "close": 0.1549225, "volume": 1601.0}, {"date": "1996-09-23", "close": 0.1549225, "volume": null}, {"date": "1996-09-24", "close": 0.1549225, "volume": 5403.0}, {"date": "1996-09-25", "close": 0.1549225, "volume": null}, {"date": "1996-09-26", "close": 0.1549225, "volume": null}, {"date": "1996-09-27", "close": 0.1549225, "volume": null}, {"date": "1996-09-30", "close": 0.1549225, "volume": null}, {"date": "1996-10-01", "close": 0.1549225, "volume": null}, {"date": "1996-10-02", "close": 0.1549225, "volume": null}, {"date": "1996-10-03", "close": 0.1549225, "volume": null}, {"date": "1996-10-04", "close": 0.1549225, "volume": null}, {"date": "1996-10-07", "close": 0.1549225, "volume": null}, {"date": "1996-10-08", "close": 0.1549225, "volume": null}, {"date": "1996-10-09", "close": 0.1549225, "volume": null}, {"date": "1996-10-10", "close": 0.1549225, "volume": null}, {"date": "1996-10-11", "close": 0.1549225, "volume": null}, {"date": "1996-10-14", "close": 0.1549225, "volume": null}, {"date": "1996-10-15", "close": 0.1549225, "volume": null}, {"date": "1996-10-16", "close": 0.1549225, "volume": null}, {"date": "1996-10-17", "close": 0.1549225, "volume": null}, {"date": "1996-10-18", "close": 0.1549225, "volume": null}, {"date": "1996-10-21", "close": 0.1549225, "volume": null}, {"date": "1996-10-22", "close": 0.1549225, "volume": null}, {"date": "1996-10-23", "close": 0.1549225, "volume": null}, {"date": "1996-10-24", "close": 0.1549225, "volume": null}, {"date": "1996-10-25", "close": 0.1549225, "volume": null}, {"date": "1996-10-28", "close": 0.1549225, "volume": null}, {"date": "1996-10-29", "close": 0.1549225, "volume": null}, {"date": "1996-10-30", "close": 0.1549225, "volume": null}, {"date": "1996-10-31", "close": 0.1549225, "volume": null}, {"date": "1996-11-01", "close": 0.1549225, "volume": null}, {"date": "1996-11-04", "close": 0.1549225, "volume": null}, {"date": "1996-11-05", "close": 0.1549225, "volume": null}, {"date": "1996-11-06", "close": 0.1549225, "volume": null}, {"date": "1996-11-07", "close": 0.1549225, "volume": null}, {"date": "1996-11-08", "close": 0.1549225, "volume": null}, {"date": "1996-11-11", "close": 0.1549225, "volume": null}, {"date": "1996-11-12", "close": 0.1549225, "volume": null}, {"date": "1996-11-13", "close": 0.1549225, "volume": null}, {"date": "1996-11-14", "close": 0.1549225, "volume": null}, {"date": "1996-11-15", "close": 0.1549225, "volume": null}, {"date": "1996-11-18", "close": 0.1549225, "volume": null}, {"date": "1996-11-19", "close": 0.1549225, "volume": null}, {"date": "1996-11-20", "close": 0.1549225, "volume": null}, {"date": "1996-11-21", "close": 0.1549225, "volume": null}, {"date": "1996-11-22", "close": 0.1549225, "volume": null}, {"date": "1996-11-25", "close": 0.1549225, "volume": null}, {"date": "1996-11-26", "close": 0.1549225, "volume": null}, {"date": "1996-11-27", "close": 0.1549225, "volume": null}, {"date": "1996-11-28", "close": 0.1549225, "volume": null}, {"date": "1996-11-29", "close": 0.1549225, "volume": null}, {"date": "1996-12-02", "close": 0.1549225, "volume": null}, {"date": "1996-12-03", "close": 0.1549225, "volume": null}, {"date": "1996-12-04", "close": 0.1549225, "volume": null}, {"date": "1996-12-05", "close": 0.1549225, "volume": null}, {"date": "1996-12-06", "close": 0.1549225, "volume": null}, {"date": "1996-12-09", "close": 0.1549225, "volume": null}, {"date": "1996-12-10", "close": 0.1549225, "volume": null}, {"date": "1996-12-11", "close": 0.1549225, "volume": null}, {"date": "1996-12-12", "close": 0.1549225, "volume": null}, {"date": "1996-12-13", "close": 0.17991, "volume": 20010.0}, {"date": "1996-12-16", "close": 0.17991, "volume": null}, {"date": "1996-12-17", "close": 0.17991, "volume": null}, {"date": "1996-12-18", "close": 0.17991, "volume": null}, {"date": "1996-12-19", "close": 0.17991, "volume": null}, {"date": "1996-12-20", "close": 0.17991, "volume": null}, {"date": "1996-12-23", "close": 0.17991, "volume": null}, {"date": "1996-12-24", "close": 0.17991, "volume": null}, {"date": "1996-12-25", "close": 0.17991, "volume": null}, {"date": "1996-12-26", "close": 0.17991, "volume": null}, {"date": "1996-12-27", "close": 0.17991, "volume": null}, {"date": "1996-12-30", "close": 0.17991, "volume": null}, {"date": "1996-12-31", "close": 0.17991, "volume": null}, {"date": "1997-01-01", "close": 0.17991, "volume": null}, {"date": "1997-01-02", "close": 0.17991, "volume": null}, {"date": "1997-01-03", "close": 0.17991, "volume": null}, {"date": "1997-01-06", "close": 0.17991, "volume": null}, {"date": "1997-01-07", "close": 0.17991, "volume": null}, {"date": "1997-01-08", "close": 0.17991, "volume": null}, {"date": "1997-01-09", "close": 0.17991, "volume": null}, {"date": "1997-01-10", "close": 0.17991, "volume": null}, {"date": "1997-01-13", "close": 0.17991, "volume": null}, {"date": "1997-01-14", "close": 0.17991, "volume": null}, {"date": "1997-01-15", "close": 0.17991, "volume": null}, {"date": "1997-01-16", "close": 0.17991, "volume": null}, {"date": "1997-01-17", "close": 0.17991, "volume": null}, {"date": "1997-01-20", "close": 0.17991, "volume": null}, {"date": "1997-01-21", "close": 0.19240375, "volume": 1563.0}, {"date": "1997-01-22", "close": 0.19240375, "volume": null}, {"date": "1997-01-23", "close": 0.19240375, "volume": null}, {"date": "1997-01-24", "close": 0.19240375, "volume": null}, {"date": "1997-01-27", "close": 0.19240375, "volume": null}, {"date": "1997-01-28", "close": 0.19240375, "volume": null}, {"date": "1997-01-29", "close": 0.19240375, "volume": null}, {"date": "1997-01-30", "close": 0.19240375, "volume": null}, {"date": "1997-01-31", "close": 0.19240375, "volume": null}, {"date": "1997-02-03", "close": 0.19240375, "volume": null}, {"date": "1997-02-04", "close": 0.19240375, "volume": null}, {"date": "1997-02-05", "close": 0.19240375, "volume": null}, {"date": "1997-02-06", "close": 0.19240375, "volume": null}, {"date": "1997-02-07", "close": 0.19240375, "volume": null}, {"date": "1997-02-10", "close": 0.19240375, "volume": null}, {"date": "1997-02-11", "close": 0.19240375, "volume": null}, {"date": "1997-02-12", "close": 0.19240375, "volume": null}, {"date": "1997-02-13", "close": 0.19240375, "volume": null}, {"date": "1997-02-14", "close": 0.19240375, "volume": null}, {"date": "1997-02-17", "close": 0.19240375, "volume": null}, {"date": "1997-02-18", "close": 0.19240375, "volume": null}, {"date": "1997-02-19", "close": 0.19240375, "volume": 8442.0}, {"date": "1997-02-20", "close": 0.19240375, "volume": null}, {"date": "1997-02-21", "close": 0.19240375, "volume": null}, {"date": "1997-02-24", "close": 0.19240375, "volume": null}, {"date": "1997-02-25", "close": 0.19240375, "volume": null}, {"date": "1997-02-26", "close": 0.19240375, "volume": null}, {"date": "1997-02-27", "close": 0.19240375, "volume": null}, {"date": "1997-02-28", "close": 0.19240375, "volume": null}, {"date": "1997-03-03", "close": 0.19240375, "volume": null}, {"date": "1997-03-04", "close": 0.19240375, "volume": null}, {"date": "1997-03-05", "close": 0.19240375, "volume": null}, {"date": "1997-03-06", "close": 0.19240375, "volume": 1867.0}, {"date": "1997-03-07", "close": 0.19240375, "volume": null}, {"date": "1997-03-10", "close": 0.19240375, "volume": null}, {"date": "1997-03-11", "close": 0.19240375, "volume": null}, {"date": "1997-03-12", "close": 0.19240375, "volume": null}, {"date": "1997-03-13", "close": 0.19240375, "volume": null}, {"date": "1997-03-14", "close": 0.19240375, "volume": null}, {"date": "1997-03-17", "close": 0.19240375, "volume": null}, {"date": "1997-03-18", "close": 0.19240375, "volume": null}, {"date": "1997-03-19", "close": 0.19240375, "volume": null}, {"date": "1997-03-20", "close": 0.19240375, "volume": null}, {"date": "1997-03-21", "close": 0.19240375, "volume": null}, {"date": "1997-03-24", "close": 0.19240375, "volume": null}, {"date": "1997-03-25", "close": 0.19240375, "volume": null}, {"date": "1997-03-26", "close": 0.19240375, "volume": null}, {"date": "1997-03-27", "close": 0.19240375, "volume": null}, {"date": "1997-03-28", "close": 0.19240375, "volume": null}, {"date": "1997-03-31", "close": 0.19240375, "volume": null}, {"date": "1997-04-01", "close": 0.189905, "volume": 20010.0}, {"date": "1997-04-02", "close": 0.189905, "volume": null}, {"date": "1997-04-03", "close": 0.189905, "volume": null}, {"date": "1997-04-04", "close": 0.189905, "volume": null}, {"date": "1997-04-07", "close": 0.189905, "volume": null}, {"date": "1997-04-08", "close": 0.189905, "volume": null}, {"date": "1997-04-09", "close": 0.189905, "volume": null}, {"date": "1997-04-10", "close": 0.189905, "volume": null}, {"date": "1997-04-11", "close": 0.189905, "volume": null}, {"date": "1997-04-14", "close": 0.189905, "volume": null}, {"date": "1997-04-15", "close": 0.189905, "volume": null}, {"date": "1997-04-16", "close": 0.189905, "volume": null}, {"date": "1997-04-17", "close": 0.189905, "volume": null}, {"date": "1997-04-18", "close": 0.189905, "volume": null}, {"date": "1997-04-21", "close": 0.189905, "volume": null}, {"date": "1997-04-22", "close": 0.189905, "volume": null}, {"date": "1997-04-23", "close": 0.189905, "volume": null}, {"date": "1997-04-24", "close": 0.189905, "volume": null}, {"date": "1997-04-25", "close": 0.189905, "volume": null}, {"date": "1997-04-28", "close": 0.189905, "volume": null}, {"date": "1997-04-29", "close": 0.189905, "volume": null}, {"date": "1997-04-30", "close": 0.189905, "volume": null}, {"date": "1997-05-01", "close": 0.189905, "volume": null}, {"date": "1997-05-02", "close": 0.189905, "volume": null}, {"date": "1997-05-05", "close": 0.189905, "volume": null}, {"date": "1997-05-06", "close": 0.189905, "volume": null}, {"date": "1997-05-07", "close": 0.189905, "volume": null}, {"date": "1997-05-08", "close": 0.189905, "volume": null}, {"date": "1997-05-09", "close": 0.189905, "volume": null}, {"date": "1997-05-12", "close": 0.189905, "volume": null}, {"date": "1997-05-13", "close": 0.189905, "volume": null}, {"date": "1997-05-14", "close": 0.189905, "volume": null}, {"date": "1997-05-15", "close": 0.189905, "volume": null}, {"date": "1997-05-16", "close": 0.189905, "volume": null}, {"date": "1997-05-19", "close": 0.189905, "volume": null}, {"date": "1997-05-20", "close": 0.189905, "volume": null}, {"date": "1997-05-21", "close": 0.189905, "volume": null}, {"date": "1997-05-22", "close": 0.189905, "volume": null}, {"date": "1997-05-23", "close": 0.189905, "volume": null}, {"date": "1997-05-26", "close": 0.189905, "volume": null}, {"date": "1997-05-27", "close": 0.189905, "volume": null}, {"date": "1997-05-28", "close": 0.189905, "volume": null}, {"date": "1997-05-29", "close": 0.189905, "volume": null}, {"date": "1997-05-30", "close": 0.189905, "volume": null}, {"date": "1997-06-02", "close": 0.189905, "volume": null}, {"date": "1997-06-03", "close": 0.189905, "volume": null}, {"date": "1997-06-04", "close": 0.189905, "volume": null}, {"date": "1997-06-05", "close": 0.1949025, "volume": 16144.0}, {"date": "1997-06-06", "close": 0.1949025, "volume": null}, {"date": "1997-06-09", "close": 0.1949025, "volume": null}, {"date": "1997-06-10", "close": 0.1949025, "volume": null}, {"date": "1997-06-11", "close": 0.1949025, "volume": null}, {"date": "1997-06-12", "close": 0.1949025, "volume": null}, {"date": "1997-06-13", "close": 0.1949025, "volume": null}, {"date": "1997-06-16", "close": 0.1949025, "volume": null}, {"date": "1997-06-17", "close": 0.1949025, "volume": null}, {"date": "1997-06-18", "close": 0.1949025, "volume": null}, {"date": "1997-06-19", "close": 0.1949025, "volume": null}, {"date": "1997-06-20", "close": 0.1949025, "volume": null}, {"date": "1997-06-23", "close": 0.1949025, "volume": null}, {"date": "1997-06-24", "close": 0.1949025, "volume": null}, {"date": "1997-06-25", "close": 0.1949025, "volume": null}, {"date": "1997-06-26", "close": 0.1949025, "volume": null}, {"date": "1997-06-27", "close": 0.1949025, "volume": null}, {"date": "1997-06-30", "close": 0.1949025, "volume": null}, {"date": "1997-07-01", "close": 0.1949025, "volume": null}, {"date": "1997-07-02", "close": 0.1949025, "volume": null}, {"date": "1997-07-03", "close": 0.1949025, "volume": null}, {"date": "1997-07-04", "close": 0.1949025, "volume": null}, {"date": "1997-07-07", "close": 0.1949025, "volume": null}, {"date": "1997-07-08", "close": 0.1949025, "volume": null}, {"date": "1997-07-09", "close": 0.1949025, "volume": null}, {"date": "1997-07-10", "close": 0.1849075, "volume": 1667.0}, {"date": "1997-07-11", "close": 0.1849075, "volume": null}, {"date": "1997-07-14", "close": 0.1849075, "volume": 2499.0}, {"date": "1997-07-15", "close": 0.1849075, "volume": null}, {"date": "1997-07-16", "close": 0.1849075, "volume": null}, {"date": "1997-07-17", "close": 0.1849075, "volume": null}, {"date": "1997-07-18", "close": 0.1849075, "volume": null}, {"date": "1997-07-21", "close": 0.1849075, "volume": null}, {"date": "1997-07-22", "close": 0.17991, "volume": 3126.0}, {"date": "1997-07-23", "close": 0.17991, "volume": null}, {"date": "1997-07-24", "close": 0.17991, "volume": null}, {"date": "1997-07-25", "close": 0.17991, "volume": null}, {"date": "1997-07-28", "close": 0.17991, "volume": null}, {"date": "1997-07-29", "close": 0.17991, "volume": null}, {"date": "1997-07-30", "close": 0.17991, "volume": null}, {"date": "1997-07-31", "close": 0.17991, "volume": null}, {"date": "1997-08-01", "close": 0.17991, "volume": null}, {"date": "1997-08-04", "close": 0.17991, "volume": null}, {"date": "1997-08-05", "close": 0.17991, "volume": null}, {"date": "1997-08-06", "close": 0.17991, "volume": null}, {"date": "1997-08-07", "close": 0.17991, "volume": null}, {"date": "1997-08-08", "close": 0.17991, "volume": null}, {"date": "1997-08-11", "close": 0.17991, "volume": null}, {"date": "1997-08-12", "close": 0.17991, "volume": null}, {"date": "1997-08-13", "close": 0.17991, "volume": null}, {"date": "1997-08-14", "close": 0.17991, "volume": null}, {"date": "1997-08-15", "close": 0.17991, "volume": null}, {"date": "1997-08-18", "close": 0.17991, "volume": null}, {"date": "1997-08-19", "close": 0.17991, "volume": null}, {"date": "1997-08-20", "close": 0.17991, "volume": null}, {"date": "1997-08-21", "close": 0.17991, "volume": null}, {"date": "1997-08-22", "close": 0.15992, "volume": 10421.0}, {"date": "1997-08-25", "close": 0.15992, "volume": null}, {"date": "1997-08-26", "close": 0.15992, "volume": null}, {"date": "1997-08-27", "close": 0.15992, "volume": null}, {"date": "1997-08-28", "close": 0.15992, "volume": null}, {"date": "1997-08-29", "close": 0.15992, "volume": null}, {"date": "1997-09-01", "close": 0.15992, "volume": null}, {"date": "1997-09-02", "close": 0.15992, "volume": null}, {"date": "1997-09-03", "close": 0.15992, "volume": null}, {"date": "1997-09-04", "close": 0.15992, "volume": null}, {"date": "1997-09-05", "close": 0.15992, "volume": null}, {"date": "1997-09-08", "close": 0.15992, "volume": null}, {"date": "1997-09-09", "close": 0.15992, "volume": null}, {"date": "1997-09-10", "close": 0.15992, "volume": null}, {"date": "1997-09-11", "close": 0.15992, "volume": null}, {"date": "1997-09-12", "close": 0.15992, "volume": null}, {"date": "1997-09-15", "close": 0.15992, "volume": null}, {"date": "1997-09-16", "close": 0.15992, "volume": null}, {"date": "1997-09-17", "close": 0.15992, "volume": null}, {"date": "1997-09-18", "close": 0.15992, "volume": null}, {"date": "1997-09-19", "close": 0.15992, "volume": null}, {"date": "1997-09-22", "close": 0.15992, "volume": null}, {"date": "1997-09-23", "close": 0.15992, "volume": null}, {"date": "1997-09-24", "close": 0.15992, "volume": null}, {"date": "1997-09-25", "close": 0.15992, "volume": null}, {"date": "1997-09-26", "close": 0.15992, "volume": null}, {"date": "1997-09-29", "close": 0.15992, "volume": null}, {"date": "1997-09-30", "close": 0.15992, "volume": null}, {"date": "1997-10-01", "close": 0.15992, "volume": null}, {"date": "1997-10-02", "close": 0.15992, "volume": null}, {"date": "1997-10-03", "close": 0.15992, "volume": null}, {"date": "1997-10-06", "close": 0.15992, "volume": null}, {"date": "1997-10-07", "close": 0.15992, "volume": null}, {"date": "1997-10-08", "close": 0.15992, "volume": null}, {"date": "1997-10-09", "close": 0.15992, "volume": null}, {"date": "1997-10-10", "close": 0.15992, "volume": null}, {"date": "1997-10-13", "close": 0.15992, "volume": null}, {"date": "1997-10-14", "close": 0.15992, "volume": null}, {"date": "1997-10-15", "close": 0.15992, "volume": null}, {"date": "1997-10-16", "close": 0.15992, "volume": null}, {"date": "1997-10-17", "close": 0.15992, "volume": null}, {"date": "1997-10-20", "close": 0.15992, "volume": null}, {"date": "1997-10-21", "close": 0.15992, "volume": null}, {"date": "1997-10-22", "close": 0.15992, "volume": null}, {"date": "1997-10-23", "close": 0.15992, "volume": null}, {"date": "1997-10-24", "close": 0.19240375, "volume": 10005.0}, {"date": "1997-10-27", "close": 0.19240375, "volume": null}, {"date": "1997-10-28", "close": 0.19240375, "volume": null}, {"date": "1997-10-29", "close": 0.19240375, "volume": null}, {"date": "1997-10-30", "close": 0.19240375, "volume": null}, {"date": "1997-10-31", "close": 0.19240375, "volume": null}, {"date": "1997-11-03", "close": 0.1999, "volume": 2801.0}, {"date": "1997-11-04", "close": 0.1999, "volume": null}, {"date": "1997-11-05", "close": 0.1999, "volume": null}, {"date": "1997-11-06", "close": 0.1999, "volume": null}, {"date": "1997-11-07", "close": 0.1999, "volume": null}, {"date": "1997-11-10", "close": 0.1999, "volume": null}, {"date": "1997-11-11", "close": 0.1999, "volume": null}, {"date": "1997-11-12", "close": 0.1999, "volume": null}, {"date": "1997-11-13", "close": 0.1999, "volume": null}, {"date": "1997-11-14", "close": 0.1999, "volume": null}, {"date": "1997-11-17", "close": 0.1999, "volume": null}, {"date": "1997-11-18", "close": 0.1999, "volume": null}, {"date": "1997-11-19", "close": 0.1849075, "volume": 10005.0}, {"date": "1997-11-20", "close": 0.1849075, "volume": null}, {"date": "1997-11-21", "close": 0.1849075, "volume": null}, {"date": "1997-11-24", "close": 0.1849075, "volume": null}, {"date": "1997-11-25", "close": 0.1849075, "volume": null}, {"date": "1997-11-26", "close": 0.1849075, "volume": null}, {"date": "1997-11-27", "close": 0.1849075, "volume": null}, {"date": "1997-11-28", "close": 0.1849075, "volume": null}, {"date": "1997-12-01", "close": 0.1849075, "volume": null}, {"date": "1997-12-02", "close": 0.1849075, "volume": null}, {"date": "1997-12-03", "close": 0.1849075, "volume": null}, {"date": "1997-12-04", "close": 0.1849075, "volume": null}, {"date": "1997-12-05", "close": 0.1849075, "volume": null}, {"date": "1997-12-08", "close": 0.1849075, "volume": null}, {"date": "1997-12-09", "close": 0.1849075, "volume": null}, {"date": "1997-12-10", "close": 0.1849075, "volume": null}, {"date": "1997-12-11", "close": 0.1849075, "volume": null}, {"date": "1997-12-12", "close": 0.1849075, "volume": null}, {"date": "1997-12-15", "close": 0.1849075, "volume": 1705.0}, {"date": "1997-12-16", "close": 0.1849075, "volume": null}, {"date": "1997-12-17", "close": 0.1849075, "volume": null}, {"date": "1997-12-18", "close": 0.1849075, "volume": null}, {"date": "1997-12-19", "close": 0.1849075, "volume": null}, {"date": "1997-12-22", "close": 0.1849075, "volume": null}, {"date": "1997-12-23", "close": 0.1849075, "volume": null}, {"date": "1997-12-24", "close": 0.1849075, "volume": null}, {"date": "1997-12-25", "close": 0.1849075, "volume": null}, {"date": "1997-12-26", "close": 0.1849075, "volume": null}, {"date": "1997-12-29", "close": 0.1849075, "volume": null}, {"date": "1997-12-30", "close": 0.1849075, "volume": null}, {"date": "1997-12-31", "close": 0.1849075, "volume": null}, {"date": "1998-01-01", "close": 0.1849075, "volume": null}, {"date": "1998-01-02", "close": 0.1849075, "volume": null}, {"date": "1998-01-05", "close": 0.1849075, "volume": null}, {"date": "1998-01-06", "close": 0.1849075, "volume": null}, {"date": "1998-01-07", "close": 0.1849075, "volume": null}, {"date": "1998-01-08", "close": 0.1849075, "volume": null}, {"date": "1998-01-09", "close": 0.1849075, "volume": 6003.0}, {"date": "1998-01-12", "close": 0.1849075, "volume": null}, {"date": "1998-01-13", "close": 0.1849075, "volume": null}, {"date": "1998-01-14", "close": 0.1849075, "volume": null}, {"date": "1998-01-15", "close": 0.1849075, "volume": null}, {"date": "1998-01-16", "close": 0.1849075, "volume": null}, {"date": "1998-01-19", "close": 0.1849075, "volume": null}, {"date": "1998-01-20", "close": 0.1849075, "volume": null}, {"date": "1998-01-21", "close": 0.1849075, "volume": null}, {"date": "1998-01-22", "close": 0.1849075, "volume": null}, {"date": "1998-01-23", "close": 0.1849075, "volume": null}, {"date": "1998-01-26", "close": 0.1849075, "volume": null}, {"date": "1998-01-27", "close": 0.1849075, "volume": null}, {"date": "1998-01-28", "close": 0.1849075, "volume": null}, {"date": "1998-01-29", "close": 0.1849075, "volume": null}, {"date": "1998-01-30", "close": 0.1849075, "volume": null}, {"date": "1998-02-02", "close": 0.1849075, "volume": null}, {"date": "1998-02-03", "close": 0.1849075, "volume": null}, {"date": "1998-02-04", "close": 0.1849075, "volume": null}, {"date": "1998-02-05", "close": 0.1849075, "volume": null}, {"date": "1998-02-06", "close": 0.1849075, "volume": null}, {"date": "1998-02-09", "close": 0.1849075, "volume": null}, {"date": "1998-02-10", "close": 0.1849075, "volume": null}, {"date": "1998-02-11", "close": 0.1849075, "volume": null}, {"date": "1998-02-12", "close": 0.1849075, "volume": null}, {"date": "1998-02-13", "close": 0.1849075, "volume": null}, {"date": "1998-02-16", "close": 0.1849075, "volume": null}, {"date": "1998-02-17", "close": 0.1999, "volume": 20010.0}, {"date": "1998-02-18", "close": 0.1999, "volume": null}, {"date": "1998-02-19", "close": 0.1999, "volume": null}, {"date": "1998-02-20", "close": 0.1999, "volume": null}, {"date": "1998-02-23", "close": 0.1999, "volume": 10005.0}, {"date": "1998-02-24", "close": 0.1999, "volume": null}, {"date": "1998-02-25", "close": 0.1999, "volume": null}, {"date": "1998-02-26", "close": 0.1999, "volume": null}, {"date": "1998-02-27", "close": 0.1999, "volume": null}, {"date": "1998-03-02", "close": 0.1999, "volume": 97025.0}, {"date": "1998-03-03", "close": 0.1999, "volume": null}, {"date": "1998-03-04", "close": 0.1999, "volume": null}, {"date": "1998-03-05", "close": 0.1999, "volume": null}, {"date": "1998-03-06", "close": 0.1999, "volume": null}, {"date": "1998-03-09", "close": 0.1999, "volume": null}, {"date": "1998-03-10", "close": 0.1999, "volume": null}, {"date": "1998-03-11", "close": 0.1999, "volume": null}, {"date": "1998-03-12", "close": 0.1999, "volume": null}, {"date": "1998-03-13", "close": 0.1999, "volume": null}, {"date": "1998-03-16", "close": 0.1999, "volume": null}, {"date": "1998-03-17", "close": 0.1999, "volume": null}, {"date": "1998-03-18", "close": 0.1999, "volume": null}, {"date": "1998-03-19", "close": 0.1999, "volume": null}, {"date": "1998-03-20", "close": 0.1999, "volume": null}, {"date": "1998-03-23", "close": 0.1999, "volume": null}, {"date": "1998-03-24", "close": 0.2248875, "volume": 10005.0}, {"date": "1998-03-25", "close": 0.2248875, "volume": null}, {"date": "1998-03-26", "close": 0.2248875, "volume": null}, {"date": "1998-03-27", "close": 0.2248875, "volume": null}, {"date": "1998-03-30", "close": 0.2248875, "volume": null}, {"date": "1998-03-31", "close": 0.2248875, "volume": null}, {"date": "1998-04-01", "close": 0.2248875, "volume": null}, {"date": "1998-04-02", "close": 0.2248875, "volume": null}, {"date": "1998-04-03", "close": 0.2248875, "volume": null}, {"date": "1998-04-06", "close": 0.2248875, "volume": null}, {"date": "1998-04-07", "close": 0.2248875, "volume": null}, {"date": "1998-04-08", "close": 0.2248875, "volume": null}, {"date": "1998-04-09", "close": 0.2248875, "volume": null}, {"date": "1998-04-10", "close": 0.2248875, "volume": null}, {"date": "1998-04-13", "close": 0.2248875, "volume": null}, {"date": "1998-04-14", "close": 0.2248875, "volume": null}, {"date": "1998-04-15", "close": 0.2248875, "volume": null}, {"date": "1998-04-16", "close": 0.2248875, "volume": null}, {"date": "1998-04-17", "close": 0.2248875, "volume": null}, {"date": "1998-04-20", "close": 0.2248875, "volume": null}, {"date": "1998-04-21", "close": 0.2248875, "volume": null}, {"date": "1998-04-22", "close": 0.2248875, "volume": null}, {"date": "1998-04-23", "close": 0.2248875, "volume": null}, {"date": "1998-04-24", "close": 0.2248875, "volume": null}, {"date": "1998-04-27", "close": 0.2248875, "volume": null}, {"date": "1998-04-28", "close": 0.2248875, "volume": null}, {"date": "1998-04-29", "close": 0.2248875, "volume": null}, {"date": "1998-04-30", "close": 0.2248875, "volume": null}, {"date": "1998-05-01", "close": 0.2248875, "volume": null}, {"date": "1998-05-04", "close": 0.2248875, "volume": null}, {"date": "1998-05-05", "close": 0.2248875, "volume": null}, {"date": "1998-05-06", "close": 0.2248875, "volume": null}, {"date": "1998-05-07", "close": 0.2248875, "volume": null}, {"date": "1998-05-08", "close": 0.2248875, "volume": null}, {"date": "1998-05-11", "close": 0.2248875, "volume": null}, {"date": "1998-05-12", "close": 0.2248875, "volume": null}, {"date": "1998-05-13", "close": 0.2248875, "volume": null}, {"date": "1998-05-14", "close": 0.2248875, "volume": null}, {"date": "1998-05-15", "close": 0.2248875, "volume": null}, {"date": "1998-05-18", "close": 0.2248875, "volume": null}, {"date": "1998-05-19", "close": 0.2248875, "volume": null}, {"date": "1998-05-20", "close": 0.2248875, "volume": null}, {"date": "1998-05-21", "close": 0.2248875, "volume": null}, {"date": "1998-05-22", "close": 0.2248875, "volume": null}, {"date": "1998-05-25", "close": 0.2248875, "volume": null}, {"date": "1998-05-26", "close": 0.2248875, "volume": null}, {"date": "1998-05-27", "close": 0.2248875, "volume": null}, {"date": "1998-05-28", "close": 0.2248875, "volume": null}, {"date": "1998-05-29", "close": 0.2248875, "volume": null}, {"date": "1998-06-01", "close": 0.2248875, "volume": null}, {"date": "1998-06-02", "close": 0.2248875, "volume": null}, {"date": "1998-06-03", "close": 0.2248875, "volume": null}, {"date": "1998-06-04", "close": 0.2248875, "volume": null}, {"date": "1998-06-05", "close": 0.2248875, "volume": null}, {"date": "1998-06-08", "close": 0.2248875, "volume": null}, {"date": "1998-06-09", "close": 0.2248875, "volume": null}, {"date": "1998-06-10", "close": 0.2248875, "volume": null}, {"date": "1998-06-11", "close": 0.2248875, "volume": null}, {"date": "1998-06-12", "close": 0.2248875, "volume": null}, {"date": "1998-06-15", "close": 0.2248875, "volume": null}, {"date": "1998-06-16", "close": 0.2248875, "volume": null}, {"date": "1998-06-17", "close": 0.2248875, "volume": null}, {"date": "1998-06-18", "close": 0.2248875, "volume": null}, {"date": "1998-06-19", "close": 0.2248875, "volume": null}, {"date": "1998-06-22", "close": 0.2248875, "volume": null}, {"date": "1998-06-23", "close": 0.2248875, "volume": null}, {"date": "1998-06-24", "close": 0.2248875, "volume": null}, {"date": "1998-06-25", "close": 0.2248875, "volume": null}, {"date": "1998-06-26", "close": 0.2248875, "volume": null}, {"date": "1998-06-29", "close": 0.2248875, "volume": null}, {"date": "1998-06-30", "close": 0.2248875, "volume": null}, {"date": "1998-07-01", "close": 0.2248875, "volume": null}, {"date": "1998-07-02", "close": 0.2248875, "volume": null}, {"date": "1998-07-03", "close": 0.2248875, "volume": null}, {"date": "1998-07-06", "close": 0.2248875, "volume": null}, {"date": "1998-07-07", "close": 0.2248875, "volume": null}, {"date": "1998-07-08", "close": 0.2248875, "volume": null}, {"date": "1998-07-09", "close": 0.2248875, "volume": null}, {"date": "1998-07-10", "close": 0.2248875, "volume": null}, {"date": "1998-07-13", "close": 0.2248875, "volume": null}, {"date": "1998-07-14", "close": 0.2248875, "volume": null}, {"date": "1998-07-15", "close": 0.2248875, "volume": null}, {"date": "1998-07-16", "close": 0.2248875, "volume": null}, {"date": "1998-07-17", "close": 0.2248875, "volume": null}, {"date": "1998-07-20", "close": 0.2248875, "volume": null}, {"date": "1998-07-21", "close": 0.2248875, "volume": null}, {"date": "1998-07-22", "close": 0.2248875, "volume": null}, {"date": "1998-07-23", "close": 0.2248875, "volume": null}, {"date": "1998-07-24", "close": 0.2248875, "volume": null}, {"date": "1998-07-27", "close": 0.2248875, "volume": null}, {"date": "1998-07-28", "close": 0.2248875, "volume": null}, {"date": "1998-07-29", "close": 0.2248875, "volume": null}, {"date": "1998-07-30", "close": 0.2248875, "volume": null}, {"date": "1998-07-31", "close": 0.2248875, "volume": null}, {"date": "1998-08-03", "close": 0.2248875, "volume": null}, {"date": "1998-08-04", "close": 0.2248875, "volume": null}, {"date": "1998-08-05", "close": 0.2248875, "volume": null}, {"date": "1998-08-06", "close": 0.2248875, "volume": null}, {"date": "1998-08-07", "close": 0.2248875, "volume": null}, {"date": "1998-08-10", "close": 0.2248875, "volume": null}, {"date": "1998-08-11", "close": 0.2248875, "volume": null}, {"date": "1998-08-12", "close": 0.2248875, "volume": null}, {"date": "1998-08-13", "close": 0.2248875, "volume": null}, {"date": "1998-08-14", "close": 0.2248875, "volume": null}, {"date": "1998-08-17", "close": 0.2248875, "volume": null}, {"date": "1998-08-18", "close": 0.2248875, "volume": null}, {"date": "1998-08-19", "close": 0.2248875, "volume": null}, {"date": "1998-08-20", "close": 0.2248875, "volume": null}, {"date": "1998-08-21", "close": 0.2248875, "volume": null}, {"date": "1998-08-24", "close": 0.2248875, "volume": null}, {"date": "1998-08-25", "close": 0.2248875, "volume": null}, {"date": "1998-08-26", "close": 0.2248875, "volume": null}, {"date": "1998-08-27", "close": 0.2248875, "volume": null}, {"date": "1998-08-28", "close": 0.2248875, "volume": null}, {"date": "1998-08-31", "close": 0.2248875, "volume": null}, {"date": "1998-09-01", "close": 0.2248875, "volume": null}, {"date": "1998-09-02", "close": 0.2248875, "volume": null}, {"date": "1998-09-03", "close": 0.2248875, "volume": null}, {"date": "1998-09-04", "close": 0.2248875, "volume": null}, {"date": "1998-09-07", "close": 0.2248875, "volume": null}, {"date": "1998-09-08", "close": 0.2248875, "volume": null}, {"date": "1998-09-09", "close": 0.2248875, "volume": null}, {"date": "1998-09-10", "close": 0.2248875, "volume": null}, {"date": "1998-09-11", "close": 0.2248875, "volume": null}, {"date": "1998-09-14", "close": 0.2248875, "volume": null}, {"date": "1998-09-15", "close": 0.2248875, "volume": null}, {"date": "1998-09-16", "close": 0.2248875, "volume": null}, {"date": "1998-09-17", "close": 0.2248875, "volume": null}, {"date": "1998-09-18", "close": 0.2248875, "volume": null}, {"date": "1998-09-21", "close": 0.2248875, "volume": null}, {"date": "1998-09-22", "close": 0.2248875, "volume": null}, {"date": "1998-09-23", "close": 0.2248875, "volume": null}, {"date": "1998-09-24", "close": 0.2248875, "volume": null}, {"date": "1998-09-25", "close": 0.2248875, "volume": null}, {"date": "1998-09-28", "close": 0.1749125, "volume": 18009.0}, {"date": "1998-09-29", "close": 0.1749125, "volume": null}, {"date": "1998-09-30", "close": 0.1749125, "volume": null}, {"date": "1998-10-01", "close": 0.1749125, "volume": null}, {"date": "1998-10-02", "close": 0.1749125, "volume": null}, {"date": "1998-10-05", "close": 0.1749125, "volume": null}, {"date": "1998-10-06", "close": 0.1749125, "volume": null}, {"date": "1998-10-07", "close": 0.1749125, "volume": null}, {"date": "1998-10-08", "close": 0.1749125, "volume": null}, {"date": "1998-10-09", "close": 0.16741625, "volume": 16096.0}, {"date": "1998-10-12", "close": 0.16741625, "volume": null}, {"date": "1998-10-13", "close": 0.16741625, "volume": null}, {"date": "1998-10-14", "close": 0.16741625, "volume": null}, {"date": "1998-10-15", "close": 0.16741625, "volume": null}, {"date": "1998-10-16", "close": 0.16741625, "volume": null}, {"date": "1998-10-19", "close": 0.16741625, "volume": null}, {"date": "1998-10-20", "close": 0.16741625, "volume": null}, {"date": "1998-10-21", "close": 0.16741625, "volume": null}, {"date": "1998-10-22", "close": 0.16741625, "volume": null}, {"date": "1998-10-23", "close": 0.16741625, "volume": null}, {"date": "1998-10-26", "close": 0.16741625, "volume": null}, {"date": "1998-10-27", "close": 0.16741625, "volume": null}, {"date": "1998-10-28", "close": 0.16741625, "volume": null}, {"date": "1998-10-29", "close": 0.16741625, "volume": null}, {"date": "1998-10-30", "close": 0.16741625, "volume": null}, {"date": "1998-11-02", "close": 0.16741625, "volume": null}, {"date": "1998-11-03", "close": 0.16741625, "volume": null}, {"date": "1998-11-04", "close": 0.16741625, "volume": null}, {"date": "1998-11-05", "close": 0.16741625, "volume": null}, {"date": "1998-11-06", "close": 0.16741625, "volume": null}, {"date": "1998-11-09", "close": 0.16741625, "volume": null}, {"date": "1998-11-10", "close": 0.16741625, "volume": null}, {"date": "1998-11-11", "close": 0.1999, "volume": 10005.0}, {"date": "1998-11-12", "close": 0.1999, "volume": null}, {"date": "1998-11-13", "close": 0.1999, "volume": null}, {"date": "1998-11-16", "close": 0.1999, "volume": null}, {"date": "1998-11-17", "close": 0.1999, "volume": null}, {"date": "1998-11-18", "close": 0.1999, "volume": null}, {"date": "1998-11-19", "close": 0.1999, "volume": null}, {"date": "1998-11-20", "close": 0.1999, "volume": null}, {"date": "1998-11-23", "close": 0.1999, "volume": null}, {"date": "1998-11-24", "close": 0.1999, "volume": null}, {"date": "1998-11-25", "close": 0.1999, "volume": null}, {"date": "1998-11-26", "close": 0.1999, "volume": null}, {"date": "1998-11-27", "close": 0.1999, "volume": null}, {"date": "1998-11-30", "close": 0.1999, "volume": null}, {"date": "1998-12-01", "close": 0.1999, "volume": null}, {"date": "1998-12-02", "close": 0.1999, "volume": null}, {"date": "1998-12-03", "close": 0.1999, "volume": null}, {"date": "1998-12-04", "close": 0.1999, "volume": null}, {"date": "1998-12-07", "close": 0.1999, "volume": null}, {"date": "1998-12-08", "close": 0.1999, "volume": null}, {"date": "1998-12-09", "close": 0.1999, "volume": null}, {"date": "1998-12-10", "close": 0.1999, "volume": null}, {"date": "1998-12-11", "close": 0.1999, "volume": null}, {"date": "1998-12-14", "close": 0.1999, "volume": null}, {"date": "1998-12-15", "close": 0.1999, "volume": null}, {"date": "1998-12-16", "close": 0.1999, "volume": null}, {"date": "1998-12-17", "close": 0.1999, "volume": null}, {"date": "1998-12-18", "close": 0.1999, "volume": null}, {"date": "1998-12-21", "close": 0.1999, "volume": null}, {"date": "1998-12-22", "close": 0.1999, "volume": null}, {"date": "1998-12-23", "close": 0.1999, "volume": null}, {"date": "1998-12-24", "close": 0.1999, "volume": null}, {"date": "1998-12-25", "close": 0.1999, "volume": null}, {"date": "1998-12-28", "close": 0.1999, "volume": null}, {"date": "1998-12-29", "close": 0.1999, "volume": null}, {"date": "1998-12-30", "close": 0.1999, "volume": null}, {"date": "1998-12-31", "close": 0.1999, "volume": null}, {"date": "1999-01-01", "close": 0.1999, "volume": null}, {"date": "1999-01-04", "close": 0.1999, "volume": null}, {"date": "1999-01-05", "close": 0.1999, "volume": null}, {"date": "1999-01-06", "close": 0.1999, "volume": null}, {"date": "1999-01-07", "close": 0.1999, "volume": null}, {"date": "1999-01-08", "close": 0.1999, "volume": null}, {"date": "1999-01-11", "close": 0.1999, "volume": null}, {"date": "1999-01-12", "close": 0.1999, "volume": null}, {"date": "1999-01-13", "close": 0.20739625, "volume": 5559.0}, {"date": "1999-01-14", "close": 0.20739625, "volume": null}, {"date": "1999-01-15", "close": 0.20739625, "volume": null}, {"date": "1999-01-18", "close": 0.20739625, "volume": null}, {"date": "1999-01-19", "close": 0.20739625, "volume": null}, {"date": "1999-01-20", "close": 0.20739625, "volume": null}, {"date": "1999-01-21", "close": 0.20739625, "volume": null}, {"date": "1999-01-22", "close": 0.20739625, "volume": null}, {"date": "1999-01-25", "close": 0.20739625, "volume": null}, {"date": "1999-01-26", "close": 0.20739625, "volume": null}, {"date": "1999-01-27", "close": 0.20739625, "volume": null}, {"date": "1999-01-28", "close": 0.20739625, "volume": null}, {"date": "1999-01-29", "close": 0.20739625, "volume": null}, {"date": "1999-02-01", "close": 0.20739625, "volume": null}, {"date": "1999-02-02", "close": 0.20739625, "volume": null}, {"date": "1999-02-03", "close": 0.20739625, "volume": null}, {"date": "1999-02-04", "close": 0.20739625, "volume": null}, {"date": "1999-02-05", "close": 0.20739625, "volume": null}, {"date": "1999-02-08", "close": 0.20739625, "volume": null}, {"date": "1999-02-09", "close": 0.20739625, "volume": null}, {"date": "1999-02-10", "close": 0.20739625, "volume": null}, {"date": "1999-02-11", "close": 0.20739625, "volume": null}, {"date": "1999-02-12", "close": 0.20739625, "volume": null}, {"date": "1999-02-15", "close": 0.20739625, "volume": null}, {"date": "1999-02-16", "close": 0.20739625, "volume": null}, {"date": "1999-02-17", "close": 0.20739625, "volume": null}, {"date": "1999-02-18", "close": 0.20739625, "volume": null}, {"date": "1999-02-19", "close": 0.20739625, "volume": null}, {"date": "1999-02-22", "close": 0.23238375, "volume": 8448.0}, {"date": "1999-02-23", "close": 0.23238375, "volume": null}, {"date": "1999-02-24", "close": 0.23238375, "volume": null}, {"date": "1999-02-25", "close": 0.23238375, "volume": null}, {"date": "1999-02-26", "close": 0.23238375, "volume": null}, {"date": "1999-03-01", "close": 0.23238375, "volume": null}, {"date": "1999-03-02", "close": 0.23238375, "volume": null}, {"date": "1999-03-03", "close": 0.23238375, "volume": null}, {"date": "1999-03-04", "close": 0.23238375, "volume": null}, {"date": "1999-03-05", "close": 0.23238375, "volume": null}, {"date": "1999-03-08", "close": 0.23238375, "volume": null}, {"date": "1999-03-09", "close": 0.23238375, "volume": null}, {"date": "1999-03-10", "close": 0.23238375, "volume": null}, {"date": "1999-03-11", "close": 0.23238375, "volume": null}, {"date": "1999-03-12", "close": 0.23238375, "volume": null}, {"date": "1999-03-15", "close": 0.23238375, "volume": null}, {"date": "1999-03-16", "close": 0.23238375, "volume": null}, {"date": "1999-03-17", "close": 0.23238375, "volume": null}, {"date": "1999-03-18", "close": 0.23238375, "volume": null}, {"date": "1999-03-19", "close": 0.23238375, "volume": null}, {"date": "1999-03-22", "close": 0.23238375, "volume": null}, {"date": "1999-03-23", "close": 0.23238375, "volume": null}, {"date": "1999-03-24", "close": 0.23238375, "volume": null}, {"date": "1999-03-25", "close": 0.23238375, "volume": null}, {"date": "1999-03-26", "close": 0.23238375, "volume": null}, {"date": "1999-03-29", "close": 0.23238375, "volume": null}, {"date": "1999-03-30", "close": 0.23238375, "volume": null}, {"date": "1999-03-31", "close": 0.23238375, "volume": null}, {"date": "1999-04-01", "close": 0.23238375, "volume": null}, {"date": "1999-04-02", "close": 0.23238375, "volume": null}, {"date": "1999-04-05", "close": 0.23238375, "volume": null}, {"date": "1999-04-06", "close": 0.23238375, "volume": null}, {"date": "1999-04-07", "close": 0.23238375, "volume": null}, {"date": "1999-04-08", "close": 0.23238375, "volume": null}, {"date": "1999-04-09", "close": 0.23238375, "volume": null}, {"date": "1999-04-12", "close": 0.23238375, "volume": null}, {"date": "1999-04-13", "close": 0.23238375, "volume": null}, {"date": "1999-04-14", "close": 0.23238375, "volume": null}, {"date": "1999-04-15", "close": 0.23238375, "volume": null}, {"date": "1999-04-16", "close": 0.23238375, "volume": null}, {"date": "1999-04-19", "close": 0.23238375, "volume": null}, {"date": "1999-04-20", "close": 0.23238375, "volume": null}, {"date": "1999-04-21", "close": 0.23238375, "volume": null}, {"date": "1999-04-22", "close": 0.23238375, "volume": null}, {"date": "1999-04-23", "close": 0.23238375, "volume": null}, {"date": "1999-04-26", "close": 0.23238375, "volume": null}, {"date": "1999-04-27", "close": 0.23238375, "volume": null}, {"date": "1999-04-28", "close": 0.23238375, "volume": null}, {"date": "1999-04-29", "close": 0.23238375, "volume": null}, {"date": "1999-04-30", "close": 0.1999, "volume": 25569.0}, {"date": "1999-05-03", "close": 0.1999, "volume": null}, {"date": "1999-05-04", "close": 0.1999, "volume": null}, {"date": "1999-05-05", "close": 0.1999, "volume": null}, {"date": "1999-05-06", "close": 0.1999, "volume": null}, {"date": "1999-05-07", "close": 0.1999, "volume": 10005.0}, {"date": "1999-05-10", "close": 0.1999, "volume": null}, {"date": "1999-05-11", "close": 0.1999, "volume": null}, {"date": "1999-05-12", "close": 0.1999, "volume": null}, {"date": "1999-05-13", "close": 0.1999, "volume": null}, {"date": "1999-05-14", "close": 0.1999, "volume": null}, {"date": "1999-05-17", "close": 0.1999, "volume": null}, {"date": "1999-05-18", "close": 0.1999, "volume": null}, {"date": "1999-05-19", "close": 0.1999, "volume": null}, {"date": "1999-05-20", "close": 0.1999, "volume": null}, {"date": "1999-05-21", "close": 0.1999, "volume": null}, {"date": "1999-05-24", "close": 0.1999, "volume": null}, {"date": "1999-05-25", "close": 0.1999, "volume": null}, {"date": "1999-05-26", "close": 0.1999, "volume": null}, {"date": "1999-05-27", "close": 0.1999, "volume": null}, {"date": "1999-05-28", "close": 0.1999, "volume": null}, {"date": "1999-05-31", "close": 0.1999, "volume": null}, {"date": "1999-06-01", "close": 0.1999, "volume": null}, {"date": "1999-06-02", "close": 0.1999, "volume": null}, {"date": "1999-06-03", "close": 0.1999, "volume": null}, {"date": "1999-06-04", "close": 0.1999, "volume": null}, {"date": "1999-06-07", "close": 0.1999, "volume": null}, {"date": "1999-06-08", "close": 0.1999, "volume": null}, {"date": "1999-06-09", "close": 0.1999, "volume": null}, {"date": "1999-06-10", "close": 0.1999, "volume": null}, {"date": "1999-06-11", "close": 0.1999, "volume": null}, {"date": "1999-06-14", "close": 0.1999, "volume": null}, {"date": "1999-06-15", "close": 0.1999, "volume": null}, {"date": "1999-06-16", "close": 0.1999, "volume": null}, {"date": "1999-06-17", "close": 0.1999, "volume": null}, {"date": "1999-06-18", "close": 0.1999, "volume": null}, {"date": "1999-06-21", "close": 0.1999, "volume": null}, {"date": "1999-06-22", "close": 0.1999, "volume": null}, {"date": "1999-06-23", "close": 0.1999, "volume": null}, {"date": "1999-06-24", "close": 0.1999, "volume": null}, {"date": "1999-06-25", "close": 0.1999, "volume": null}, {"date": "1999-06-28", "close": 0.1999, "volume": null}, {"date": "1999-06-29", "close": 0.1999, "volume": null}, {"date": "1999-06-30", "close": 0.1999, "volume": null}, {"date": "1999-07-01", "close": 0.1999, "volume": null}, {"date": "1999-07-02", "close": 0.1999, "volume": null}, {"date": "1999-07-05", "close": 0.1999, "volume": null}, {"date": "1999-07-06", "close": 0.1999, "volume": null}, {"date": "1999-07-07", "close": 0.1999, "volume": null}, {"date": "1999-07-08", "close": 0.1999, "volume": null}, {"date": "1999-07-09", "close": 0.1999, "volume": null}, {"date": "1999-07-12", "close": 0.1999, "volume": null}, {"date": "1999-07-13", "close": 0.1999, "volume": null}, {"date": "1999-07-14", "close": 0.1999, "volume": null}, {"date": "1999-07-15", "close": 0.1999, "volume": null}, {"date": "1999-07-16", "close": 0.1999, "volume": null}, {"date": "1999-07-19", "close": 0.1999, "volume": null}, {"date": "1999-07-20", "close": 0.1999, "volume": null}, {"date": "1999-07-21", "close": 0.1999, "volume": null}, {"date": "1999-07-22", "close": 0.1999, "volume": null}, {"date": "1999-07-23", "close": 0.1999, "volume": null}, {"date": "1999-07-26", "close": 0.1999, "volume": null}, {"date": "1999-07-27", "close": 0.1999, "volume": null}, {"date": "1999-07-28", "close": 0.1999, "volume": null}, {"date": "1999-07-29", "close": 0.1999, "volume": null}, {"date": "1999-07-30", "close": 0.1999, "volume": null}, {"date": "1999-08-02", "close": 0.1999, "volume": null}, {"date": "1999-08-03", "close": 0.1999, "volume": null}, {"date": "1999-08-04", "close": 0.1999, "volume": null}, {"date": "1999-08-05", "close": 0.1999, "volume": null}, {"date": "1999-08-06", "close": 0.1999, "volume": null}, {"date": "1999-08-09", "close": 0.1999, "volume": null}, {"date": "1999-08-10", "close": 0.1999, "volume": null}, {"date": "1999-08-11", "close": 0.1999, "volume": null}, {"date": "1999-08-12", "close": 0.1999, "volume": null}, {"date": "1999-08-13", "close": 0.1999, "volume": null}, {"date": "1999-08-16", "close": 0.1999, "volume": null}, {"date": "1999-08-17", "close": 0.1999, "volume": null}, {"date": "1999-08-18", "close": 0.1999, "volume": null}, {"date": "1999-08-19", "close": 0.1999, "volume": null}, {"date": "1999-08-20", "close": 0.1999, "volume": null}, {"date": "1999-08-23", "close": 0.1999, "volume": null}, {"date": "1999-08-24", "close": 0.1999, "volume": null}, {"date": "1999-08-25", "close": 0.1999, "volume": null}, {"date": "1999-08-26", "close": 0.1999, "volume": null}, {"date": "1999-08-27", "close": 0.1999, "volume": null}, {"date": "1999-08-30", "close": 0.1999, "volume": null}, {"date": "1999-08-31", "close": 0.1999, "volume": null}, {"date": "1999-09-01", "close": 0.1999, "volume": null}, {"date": "1999-09-02", "close": 0.1999, "volume": null}, {"date": "1999-09-03", "close": 0.1999, "volume": null}, {"date": "1999-09-06", "close": 0.1999, "volume": null}, {"date": "1999-09-07", "close": 0.1999, "volume": null}, {"date": "1999-09-08", "close": 0.1999, "volume": null}, {"date": "1999-09-09", "close": 0.1999, "volume": null}, {"date": "1999-09-10", "close": 0.1999, "volume": null}, {"date": "1999-09-13", "close": 0.1999, "volume": null}, {"date": "1999-09-14", "close": 0.1999, "volume": null}, {"date": "1999-09-15", "close": 0.1999, "volume": null}, {"date": "1999-09-16", "close": 0.1999, "volume": null}, {"date": "1999-09-17", "close": 0.1999, "volume": null}, {"date": "1999-09-20", "close": 0.1999, "volume": null}, {"date": "1999-09-21", "close": 0.1999, "volume": null}, {"date": "1999-09-22", "close": 0.1999, "volume": null}, {"date": "1999-09-23", "close": 0.1999, "volume": null}, {"date": "1999-09-24", "close": 0.1999, "volume": null}, {"date": "1999-09-27", "close": 0.1999, "volume": null}, {"date": "1999-09-28", "close": 0.1999, "volume": null}, {"date": "1999-09-29", "close": 0.349825, "volume": 2001.0}, {"date": "1999-09-30", "close": 0.349825, "volume": 2001.0}, {"date": "1999-10-01", "close": 0.349825, "volume": null}, {"date": "1999-10-04", "close": 0.349825, "volume": null}, {"date": "1999-10-05", "close": 0.349825, "volume": null}, {"date": "1999-10-06", "close": 0.349825, "volume": 124062.0}, {"date": "1999-10-07", "close": 0.4047975, "volume": 20010.0}, {"date": "1999-10-08", "close": 0.45977, "volume": 14007.0}, {"date": "1999-10-11", "close": 0.4647675, "volume": 9405.0}, {"date": "1999-10-12", "close": 0.4647675, "volume": null}, {"date": "1999-10-13", "close": 0.449775, "volume": 6003.0}, {"date": "1999-10-14", "close": 0.4247875, "volume": 4402.0}, {"date": "1999-10-15", "close": 0.4247875, "volume": null}, {"date": "1999-10-18", "close": 0.4247875, "volume": null}, {"date": "1999-10-19", "close": 0.4247875, "volume": 2001.0}, {"date": "1999-10-20", "close": 0.4247875, "volume": null}, {"date": "1999-10-21", "close": 0.4247875, "volume": null}, {"date": "1999-10-22", "close": 0.4247875, "volume": null}, {"date": "1999-10-25", "close": 0.4247875, "volume": null}, {"date": "1999-10-26", "close": 0.4247875, "volume": null}, {"date": "1999-10-27", "close": 0.3748125, "volume": 100050.0}, {"date": "1999-10-28", "close": 0.3748125, "volume": null}, {"date": "1999-10-29", "close": 0.3748125, "volume": null}, {"date": "1999-11-01", "close": 0.3748125, "volume": null}, {"date": "1999-11-02", "close": 0.3748125, "volume": null}, {"date": "1999-11-03", "close": 0.3748125, "volume": null}, {"date": "1999-11-04", "close": 0.3748125, "volume": null}, {"date": "1999-11-05", "close": 0.3748125, "volume": null}, {"date": "1999-11-08", "close": 0.3748125, "volume": null}, {"date": "1999-11-09", "close": 0.3748125, "volume": null}, {"date": "1999-11-10", "close": 0.249875, "volume": 40020.0}, {"date": "1999-11-11", "close": 0.209895, "volume": 24012.0}, {"date": "1999-11-16", "close": 0.209895, "volume": null}, {"date": "1999-11-17", "close": 0.209895, "volume": null}, {"date": "1999-11-18", "close": 0.209895, "volume": null}, {"date": "1999-11-19", "close": 0.209895, "volume": null}, {"date": "1999-11-22", "close": 0.2248875, "volume": 60030.0}, {"date": "1999-11-23", "close": 0.2248875, "volume": null}, {"date": "1999-11-24", "close": 0.2248875, "volume": null}, {"date": "1999-11-25", "close": 0.249875, "volume": 1043.0}, {"date": "1999-11-26", "close": 0.249875, "volume": null}, {"date": "1999-11-29", "close": 0.249875, "volume": null}, {"date": "1999-11-30", "close": 0.249875, "volume": 8004.0}, {"date": "1999-12-01", "close": 0.249875, "volume": null}, {"date": "1999-12-02", "close": 0.249875, "volume": null}, {"date": "1999-12-03", "close": 0.249875, "volume": null}, {"date": "1999-12-06", "close": 0.2548725, "volume": 100050.0}, {"date": "1999-12-07", "close": 0.2548725, "volume": null}, {"date": "1999-12-08", "close": 0.2548725, "volume": null}, {"date": "1999-12-09", "close": 0.2748625, "volume": 40020.0}, {"date": "1999-12-10", "close": 0.2748625, "volume": null}, {"date": "1999-12-13", "close": 0.2748625, "volume": 60030.0}, {"date": "1999-12-14", "close": 0.25987, "volume": 34183.0}, {"date": "1999-12-15", "close": 0.289855, "volume": 25847.0}, {"date": "1999-12-16", "close": 0.29985, "volume": 139496.0}, {"date": "1999-12-17", "close": 0.3048475, "volume": 50599.0}, {"date": "1999-12-20", "close": 0.3048475, "volume": null}, {"date": "1999-12-21", "close": 0.3048475, "volume": null}, {"date": "1999-12-22", "close": 0.3048475, "volume": null}, {"date": "1999-12-23", "close": 0.3048475, "volume": null}, {"date": "1999-12-24", "close": 0.3048475, "volume": null}, {"date": "1999-12-27", "close": 0.3048475, "volume": null}, {"date": "1999-12-28", "close": 0.3048475, "volume": null}, {"date": "1999-12-29", "close": 0.3048475, "volume": null}, {"date": "1999-12-30", "close": 0.3248375, "volume": 49451.0}, {"date": "1999-12-31", "close": 0.3248375, "volume": null}, {"date": "2000-01-03", "close": 0.3248375, "volume": null}, {"date": "2000-01-04", "close": 0.2748625, "volume": 163486.0}, {"date": "2000-01-05", "close": 0.2848575, "volume": 5207.0}, {"date": "2000-01-06", "close": 0.2848575, "volume": null}, {"date": "2000-01-07", "close": 0.2748625, "volume": 52822.0}, {"date": "2000-01-10", "close": 0.3748125, "volume": 110347.0}, {"date": "2000-01-11", "close": 0.449775, "volume": 161433.0}, {"date": "2000-01-12", "close": 0.449775, "volume": 129779.0}, {"date": "2000-01-13", "close": 0.4247875, "volume": 61071.0}, {"date": "2000-01-14", "close": 0.3748125, "volume": 424212.0}, {"date": "2000-01-17", "close": 0.4347825, "volume": 23946.0}, {"date": "2000-01-18", "close": 0.4747625, "volume": 40020.0}, {"date": "2000-01-19", "close": 0.449775, "volume": 36618.0}, {"date": "2000-01-20", "close": 0.649675, "volume": 198125.0}, {"date": "2000-01-21", "close": 0.5997, "volume": 2001.0}, {"date": "2000-01-24", "close": 0.549725, "volume": 18339.0}, {"date": "2000-01-25", "close": 0.57971, "volume": 74037.0}, {"date": "2000-01-26", "close": 0.57971, "volume": null}, {"date": "2000-01-27", "close": 0.549725, "volume": 22955.0}, {"date": "2000-01-28", "close": 0.69965, "volume": 183552.0}, {"date": "2000-01-31", "close": 0.7996, "volume": 150465.0}, {"date": "2000-02-01", "close": 0.849575, "volume": 137279.0}, {"date": "2000-02-02", "close": 0.849575, "volume": null}, {"date": "2000-02-03", "close": 0.849575, "volume": 2001.0}, {"date": "2000-02-07", "close": 0.849575, "volume": 10005.0}, {"date": "2000-02-09", "close": 0.6746625, "volume": 20410.0}, {"date": "2000-02-10", "close": 0.749625, "volume": 12380.0}, {"date": "2000-02-14", "close": 0.7246375, "volume": 10005.0}, {"date": "2000-02-16", "close": 0.5997, "volume": 66307.0}, {"date": "2000-02-17", "close": 0.649675, "volume": 66033.0}, {"date": "2000-02-21", "close": 0.69965, "volume": 88044.0}, {"date": "2000-02-23", "close": 0.6746625, "volume": 70035.0}, {"date": "2000-02-24", "close": 0.749625, "volume": 70035.0}, {"date": "2000-02-25", "close": 0.749625, "volume": 116058.0}, {"date": "2000-02-28", "close": 0.69965, "volume": 72036.0}, {"date": "2000-02-29", "close": 0.69965, "volume": 17783.0}, {"date": "2000-03-01", "close": 0.69965, "volume": 34017.0}, {"date": "2000-03-02", "close": 0.69965, "volume": 14673.0}, {"date": "2000-03-06", "close": 0.749625, "volume": 410839.0}, {"date": "2000-03-07", "close": 0.6246875, "volume": 40020.0}, {"date": "2000-03-08", "close": 0.7046475, "volume": 120574.0}, {"date": "2000-03-09", "close": 0.7246375, "volume": 8004.0}, {"date": "2000-03-10", "close": 0.69965, "volume": 34017.0}, {"date": "2000-03-14", "close": 0.69965, "volume": 2467.0}, {"date": "2000-03-15", "close": 0.69965, "volume": 3058.0}, {"date": "2000-03-21", "close": 0.649675, "volume": 2001.0}, {"date": "2000-03-23", "close": 0.69965, "volume": 3352.0}, {"date": "2000-03-24", "close": 0.6746625, "volume": 5189.0}, {"date": "2000-03-27", "close": 0.7246375, "volume": 20010.0}, {"date": "2000-03-28", "close": 0.5997, "volume": 22211.0}, {"date": "2000-03-29", "close": 0.649675, "volume": 20010.0}, {"date": "2000-03-30", "close": 0.7346325, "volume": 85043.0}, {"date": "2000-03-31", "close": 0.7246375, "volume": 24012.0}, {"date": "2000-04-03", "close": 0.5997, "volume": 40020.0}, {"date": "2000-04-05", "close": 0.5247375, "volume": 60030.0}, {"date": "2000-04-07", "close": 0.549725, "volume": 20010.0}, {"date": "2000-04-10", "close": 0.49975, "volume": 28014.0}, {"date": "2000-04-11", "close": 0.49975, "volume": 20010.0}, {"date": "2000-04-12", "close": 0.449775, "volume": 36018.0}, {"date": "2000-04-13", "close": 0.3998, "volume": 72310.0}, {"date": "2000-04-14", "close": 0.449775, "volume": 96048.0}, {"date": "2000-04-18", "close": 0.449775, "volume": 10005.0}, {"date": "2000-04-19", "close": 0.349825, "volume": 65033.0}, {"date": "2000-04-28", "close": 0.349825, "volume": 53227.0}, {"date": "2000-05-02", "close": 0.349825, "volume": 10005.0}, {"date": "2000-05-03", "close": 0.17991, "volume": 158079.0}, {"date": "2000-05-04", "close": 0.1999, "volume": 60030.0}, {"date": "2000-05-05", "close": 0.1949025, "volume": 88044.0}, {"date": "2000-05-09", "close": 0.1999, "volume": 88044.0}, {"date": "2000-05-18", "close": 0.1999, "volume": 82291.0}, {"date": "2000-05-19", "close": 0.249875, "volume": 60030.0}, {"date": "2000-05-25", "close": 0.2248875, "volume": 12006.0}, {"date": "2000-05-29", "close": 0.249875, "volume": 18009.0}, {"date": "2000-05-30", "close": 0.249875, "volume": 10005.0}, {"date": "2000-06-07", "close": 0.249875, "volume": 46023.0}, {"date": "2000-06-09", "close": 0.249875, "volume": 46023.0}, {"date": "2000-06-14", "close": 0.249875, "volume": 7404.0}, {"date": "2000-06-20", "close": 0.249875, "volume": 40020.0}, {"date": "2000-06-21", "close": 0.249875, "volume": 17009.0}, {"date": "2000-06-23", "close": 0.249875, "volume": 10005.0}, {"date": "2000-06-26", "close": 0.2748625, "volume": 58029.0}, {"date": "2000-06-29", "close": 0.2748625, "volume": 10005.0}, {"date": "2000-06-30", "close": 0.2648675, "volume": 8004.0}, {"date": "2000-07-03", "close": 0.2748625, "volume": 20010.0}, {"date": "2000-07-04", "close": 0.3048475, "volume": 26013.0}, {"date": "2000-07-05", "close": 0.349825, "volume": 25013.0}, {"date": "2000-07-07", "close": 0.33983, "volume": 18009.0}, {"date": "2000-07-14", "close": 0.29985, "volume": 100050.0}, {"date": "2000-07-19", "close": 0.2848575, "volume": 60030.0}, {"date": "2000-07-24", "close": 0.29985, "volume": 10005.0}, {"date": "2000-07-26", "close": 0.29985, "volume": 18259.0}, {"date": "2000-07-28", "close": 0.29985, "volume": 8004.0}, {"date": "2000-08-04", "close": 0.2848575, "volume": 6253.0}, {"date": "2000-08-11", "close": 0.27986, "volume": 20010.0}, {"date": "2000-08-30", "close": 0.25987, "volume": 20010.0}, {"date": "2000-08-31", "close": 0.25987, "volume": 6403.0}, {"date": "2000-09-01", "close": 0.25987, "volume": 13007.0}, {"date": "2000-09-05", "close": 0.25987, "volume": null}, {"date": "2000-09-13", "close": 0.25987, "volume": 12006.0}, {"date": "2000-09-14", "close": 0.25987, "volume": 8004.0}, {"date": "2000-09-15", "close": 0.25987, "volume": 600.0}, {"date": "2000-09-20", "close": 0.2048975, "volume": 3402.0}, {"date": "2000-11-20", "close": 0.1999, "volume": 20010.0}, {"date": "2000-11-21", "close": 0.23988, "volume": 28134.0}, {"date": "2000-11-22", "close": 0.3248375, "volume": 17607.0}, {"date": "2000-11-23", "close": 0.3148425, "volume": 9047.0}, {"date": "2000-11-24", "close": 0.3148425, "volume": null}, {"date": "2000-11-27", "close": 0.3148425, "volume": null}, {"date": "2000-11-28", "close": 0.3148425, "volume": null}, {"date": "2000-11-29", "close": 0.2748625, "volume": 2001.0}, {"date": "2000-11-30", "close": 0.2748625, "volume": null}, {"date": "2000-12-01", "close": 0.2748625, "volume": null}, {"date": "2000-12-04", "close": 0.249875, "volume": 600300.0}, {"date": "2000-12-05", "close": 0.249875, "volume": null}, {"date": "2000-12-06", "close": 0.249875, "volume": null}, {"date": "2000-12-07", "close": 0.249875, "volume": null}, {"date": "2000-12-11", "close": 0.2348825, "volume": 2001.0}, {"date": "2000-12-12", "close": 0.2348825, "volume": null}, {"date": "2000-12-13", "close": 0.229885, "volume": 20010.0}, {"date": "2000-12-14", "close": 0.229885, "volume": null}, {"date": "2000-12-15", "close": 0.229885, "volume": null}, {"date": "2000-12-18", "close": 0.229885, "volume": null}, {"date": "2000-12-19", "close": 0.229885, "volume": null}, {"date": "2000-12-20", "close": 0.229885, "volume": null}, {"date": "2000-12-21", "close": 0.229885, "volume": null}, {"date": "2000-12-22", "close": 0.249875, "volume": 48998.0}, {"date": "2000-12-27", "close": 0.249875, "volume": 29041.0}, {"date": "2000-12-28", "close": 0.249875, "volume": null}, {"date": "2000-12-29", "close": 0.249875, "volume": 171060.0}, {"date": "2001-01-02", "close": 0.249875, "volume": 572286.0}, {"date": "2001-01-03", "close": 0.249875, "volume": null}, {"date": "2001-01-04", "close": 0.249875, "volume": null}, {"date": "2001-01-05", "close": 0.249875, "volume": null}, {"date": "2001-01-08", "close": 0.249875, "volume": null}, {"date": "2001-01-09", "close": 0.249875, "volume": null}, {"date": "2001-01-10", "close": 0.249875, "volume": null}, {"date": "2001-01-11", "close": 0.25987, "volume": 14981.0}, {"date": "2001-01-12", "close": 0.249875, "volume": 12006.0}, {"date": "2001-01-15", "close": 0.249875, "volume": null}, {"date": "2001-01-16", "close": 0.249875, "volume": null}, {"date": "2001-01-17", "close": 0.249875, "volume": 4022011.0}, {"date": "2001-01-18", "close": 0.249875, "volume": null}, {"date": "2001-01-19", "close": 0.249875, "volume": null}, {"date": "2001-01-22", "close": 0.249875, "volume": null}, {"date": "2001-01-23", "close": 0.249875, "volume": null}, {"date": "2001-01-24", "close": 0.25987, "volume": 8004.0}, {"date": "2001-01-25", "close": 0.25987, "volume": null}, {"date": "2001-01-29", "close": 0.25987, "volume": null}, {"date": "2001-01-30", "close": 0.2548725, "volume": 28014.0}, {"date": "2001-01-31", "close": 0.249875, "volume": 192096.0}, {"date": "2001-02-01", "close": 0.249875, "volume": 77039.0}, {"date": "2001-02-02", "close": 0.2548725, "volume": 2.0}, {"date": "2001-02-05", "close": 0.2548725, "volume": null}, {"date": "2001-02-06", "close": 0.2548725, "volume": null}, {"date": "2001-02-07", "close": 0.2548725, "volume": null}, {"date": "2001-02-08", "close": 0.2548725, "volume": 8004.0}, {"date": "2001-02-09", "close": 0.269865, "volume": 40020.0}, {"date": "2001-02-12", "close": 0.269865, "volume": null}, {"date": "2001-02-13", "close": 0.27986, "volume": 80040.0}, {"date": "2001-02-14", "close": 0.27986, "volume": null}, {"date": "2001-02-15", "close": 0.27986, "volume": null}, {"date": "2001-02-16", "close": 0.27986, "volume": null}, {"date": "2001-02-19", "close": 0.27986, "volume": null}, {"date": "2001-02-20", "close": 0.269865, "volume": 20010.0}, {"date": "2001-02-21", "close": 0.25987, "volume": 60030.0}, {"date": "2001-02-22", "close": 0.25987, "volume": null}, {"date": "2001-02-23", "close": 0.25987, "volume": 120060.0}, {"date": "2001-02-26", "close": 0.25987, "volume": null}, {"date": "2001-02-27", "close": 0.25987, "volume": null}, {"date": "2001-02-28", "close": 0.25987, "volume": null}, {"date": "2001-03-01", "close": 0.25987, "volume": null}, {"date": "2001-03-02", "close": 0.249875, "volume": 701751.0}, {"date": "2001-03-05", "close": 0.249875, "volume": 108054.0}, {"date": "2001-03-06", "close": 0.249875, "volume": null}, {"date": "2001-03-07", "close": 0.249875, "volume": null}, {"date": "2001-03-08", "close": 0.2548725, "volume": 12006.0}, {"date": "2001-03-09", "close": 0.29985, "volume": 43422.0}, {"date": "2001-03-12", "close": 0.29985, "volume": null}, {"date": "2001-03-13", "close": 0.29985, "volume": null}, {"date": "2001-03-14", "close": 0.29985, "volume": null}, {"date": "2001-03-15", "close": 0.29985, "volume": null}, {"date": "2001-03-16", "close": 0.29985, "volume": null}, {"date": "2001-03-19", "close": 0.249875, "volume": 207328.0}, {"date": "2001-03-20", "close": 0.249875, "volume": null}, {"date": "2001-03-21", "close": 0.249875, "volume": null}, {"date": "2001-03-22", "close": 0.249875, "volume": null}, {"date": "2001-03-23", "close": 0.249875, "volume": null}, {"date": "2001-03-26", "close": 0.249875, "volume": 8946.0}, {"date": "2001-03-27", "close": 0.249875, "volume": null}, {"date": "2001-03-28", "close": 0.249875, "volume": 64032.0}, {"date": "2001-03-29", "close": 0.249875, "volume": null}, {"date": "2001-03-30", "close": 0.2748625, "volume": 4002.0}, {"date": "2001-04-02", "close": 0.249875, "volume": 736368.0}, {"date": "2001-04-03", "close": 0.249875, "volume": null}, {"date": "2001-04-04", "close": 0.249875, "volume": null}, {"date": "2001-04-05", "close": 0.249875, "volume": 6003.0}, {"date": "2001-04-06", "close": 0.249875, "volume": null}, {"date": "2001-04-09", "close": 0.249875, "volume": null}, {"date": "2001-04-10", "close": 0.249875, "volume": null}, {"date": "2001-04-11", "close": 0.249875, "volume": 7904.0}, {"date": "2001-04-12", "close": 0.249875, "volume": null}, {"date": "2001-04-17", "close": 0.249875, "volume": null}, {"date": "2001-04-18", "close": 0.249875, "volume": null}, {"date": "2001-04-19", "close": 0.249875, "volume": null}, {"date": "2001-04-20", "close": 0.249875, "volume": null}, {"date": "2001-04-23", "close": 0.249875, "volume": null}, {"date": "2001-04-24", "close": 0.249875, "volume": null}, {"date": "2001-04-26", "close": 0.249875, "volume": null}, {"date": "2001-04-27", "close": 0.249875, "volume": null}, {"date": "2001-04-30", "close": 0.249875, "volume": null}, {"date": "2001-05-01", "close": 0.249875, "volume": null}, {"date": "2001-05-02", "close": 0.249875, "volume": null}, {"date": "2001-05-03", "close": 0.249875, "volume": null}, {"date": "2001-05-04", "close": 0.249875, "volume": null}, {"date": "2001-05-07", "close": 0.249875, "volume": null}, {"date": "2001-05-08", "close": 0.249875, "volume": null}, {"date": "2001-05-09", "close": 0.249875, "volume": null}, {"date": "2001-05-10", "close": 0.249875, "volume": 33349.0}, {"date": "2001-05-11", "close": 0.2548725, "volume": 3336.0}, {"date": "2001-05-14", "close": 0.2548725, "volume": null}, {"date": "2001-05-15", "close": 0.2548725, "volume": null}, {"date": "2001-05-16", "close": 0.2548725, "volume": 7604.0}, {"date": "2001-05-17", "close": 0.2548725, "volume": 84042.0}, {"date": "2001-05-18", "close": 0.2548725, "volume": null}, {"date": "2001-05-21", "close": 0.2548725, "volume": null}, {"date": "2001-05-22", "close": 0.2748625, "volume": 2052426.0}, {"date": "2001-05-23", "close": 0.2748625, "volume": null}, {"date": "2001-05-24", "close": 0.2748625, "volume": null}, {"date": "2001-05-25", "close": 0.2748625, "volume": null}, {"date": "2001-05-28", "close": 0.2748625, "volume": null}, {"date": "2001-05-29", "close": 0.2748625, "volume": null}, {"date": "2001-05-30", "close": 0.2748625, "volume": 32016.0}, {"date": "2001-05-31", "close": 0.2748625, "volume": null}, {"date": "2001-06-01", "close": 0.2748625, "volume": null}, {"date": "2001-06-04", "close": 0.2748625, "volume": null}, {"date": "2001-06-05", "close": 0.2748625, "volume": 12006.0}, {"date": "2001-06-06", "close": 0.2748625, "volume": null}, {"date": "2001-06-07", "close": 0.2548725, "volume": 99316.0}, {"date": "2001-06-08", "close": 0.2548725, "volume": null}, {"date": "2001-06-12", "close": 0.249875, "volume": 220110.0}, {"date": "2001-06-13", "close": 0.249875, "volume": null}, {"date": "2001-06-14", "close": 0.249875, "volume": 6003.0}, {"date": "2001-06-15", "close": 0.249875, "volume": null}, {"date": "2001-06-18", "close": 0.249875, "volume": null}, {"date": "2001-06-19", "close": 0.25987, "volume": 1640820.0}, {"date": "2001-06-20", "close": 0.2548725, "volume": 40020.0}, {"date": "2001-06-21", "close": 0.2548725, "volume": null}, {"date": "2001-06-22", "close": 0.2548725, "volume": null}, {"date": "2001-06-25", "close": 0.249875, "volume": 80040.0}, {"date": "2001-06-26", "close": 0.249875, "volume": null}, {"date": "2001-06-27", "close": 0.249875, "volume": null}, {"date": "2001-06-28", "close": 0.249875, "volume": null}, {"date": "2001-06-29", "close": 0.25987, "volume": 41221.0}, {"date": "2001-07-02", "close": 0.249875, "volume": 138869.0}, {"date": "2001-07-03", "close": 0.249875, "volume": null}, {"date": "2001-07-04", "close": 0.249875, "volume": 144072.0}, {"date": "2001-07-05", "close": 0.249875, "volume": null}, {"date": "2001-07-06", "close": 0.249875, "volume": null}, {"date": "2001-07-09", "close": 0.249875, "volume": null}, {"date": "2001-07-10", "close": 0.249875, "volume": null}, {"date": "2001-07-11", "close": 0.249875, "volume": 8004.0}, {"date": "2001-07-12", "close": 0.25987, "volume": 40020.0}, {"date": "2001-07-13", "close": 0.25987, "volume": null}, {"date": "2001-07-16", "close": 0.25987, "volume": null}, {"date": "2001-07-17", "close": 0.25987, "volume": null}, {"date": "2001-07-18", "close": 0.25987, "volume": null}, {"date": "2001-07-19", "close": 0.25987, "volume": null}, {"date": "2001-07-20", "close": 0.25987, "volume": null}, {"date": "2001-07-23", "close": 0.25987, "volume": null}, {"date": "2001-07-24", "close": 0.249875, "volume": 140738.0}, {"date": "2001-07-25", "close": 0.249875, "volume": 69367.0}, {"date": "2001-07-26", "close": 0.249875, "volume": null}, {"date": "2001-07-27", "close": 0.249875, "volume": null}, {"date": "2001-07-30", "close": 0.249875, "volume": null}, {"date": "2001-07-31", "close": 0.249875, "volume": null}, {"date": "2001-08-01", "close": 0.249875, "volume": null}, {"date": "2001-08-02", "close": 0.249875, "volume": null}, {"date": "2001-08-03", "close": 0.25987, "volume": 20010.0}, {"date": "2001-08-06", "close": 0.25987, "volume": null}, {"date": "2001-08-07", "close": 0.25987, "volume": null}, {"date": "2001-08-08", "close": 0.2548725, "volume": 49825.0}, {"date": "2001-08-09", "close": 0.2548725, "volume": null}, {"date": "2001-08-10", "close": 0.2548725, "volume": null}, {"date": "2001-08-13", "close": 0.249875, "volume": 228234.0}, {"date": "2001-08-14", "close": 0.249875, "volume": null}, {"date": "2001-08-15", "close": 0.2648675, "volume": 32216.0}, {"date": "2001-08-16", "close": 0.2648675, "volume": null}, {"date": "2001-08-17", "close": 0.2648675, "volume": 308154.0}, {"date": "2001-08-20", "close": 0.249875, "volume": 20010.0}, {"date": "2001-08-21", "close": 0.249875, "volume": 32016.0}, {"date": "2001-08-22", "close": 0.249875, "volume": null}, {"date": "2001-08-23", "close": 0.249875, "volume": null}, {"date": "2001-08-24", "close": 0.249875, "volume": null}, {"date": "2001-08-27", "close": 0.249875, "volume": null}, {"date": "2001-08-28", "close": 0.249875, "volume": null}, {"date": "2001-08-29", "close": 0.249875, "volume": null}, {"date": "2001-08-30", "close": 0.249875, "volume": null}, {"date": "2001-08-31", "close": 0.249875, "volume": null}, {"date": "2001-09-03", "close": 0.249875, "volume": 20010.0}, {"date": "2001-09-04", "close": 0.25987, "volume": 20010.0}, {"date": "2001-09-05", "close": 0.25987, "volume": null}, {"date": "2001-09-06", "close": 0.25987, "volume": 50025.0}, {"date": "2001-09-10", "close": 0.25987, "volume": null}, {"date": "2001-09-11", "close": 0.25987, "volume": null}, {"date": "2001-09-12", "close": 0.25987, "volume": null}, {"date": "2001-09-13", "close": 0.25987, "volume": null}, {"date": "2001-09-14", "close": 0.25987, "volume": null}, {"date": "2001-09-17", "close": 0.25987, "volume": null}, {"date": "2001-09-18", "close": 0.25987, "volume": null}, {"date": "2001-09-19", "close": 0.25987, "volume": null}, {"date": "2001-09-20", "close": 0.2248875, "volume": 33017.0}, {"date": "2001-09-21", "close": 0.2248875, "volume": 20010.0}, {"date": "2001-09-24", "close": 0.2248875, "volume": 4064.0}, {"date": "2001-09-25", "close": 0.249875, "volume": 121547.0}, {"date": "2001-09-26", "close": 0.249875, "volume": 150075.0}, {"date": "2001-09-27", "close": 0.249875, "volume": null}, {"date": "2001-09-28", "close": 0.249875, "volume": null}, {"date": "2001-10-01", "close": 0.249875, "volume": null}, {"date": "2001-10-02", "close": 0.249875, "volume": null}, {"date": "2001-10-03", "close": 0.249875, "volume": null}, {"date": "2001-10-04", "close": 0.249875, "volume": null}, {"date": "2001-10-05", "close": 0.249875, "volume": null}, {"date": "2001-10-08", "close": 0.2248875, "volume": 22869.0}, {"date": "2001-10-22", "close": 0.229885, "volume": 8004.0}, {"date": "2001-10-23", "close": 0.229885, "volume": 105453.0}, {"date": "2001-11-02", "close": 0.249875, "volume": 40020.0}, {"date": "2001-11-06", "close": 0.249875, "volume": 27514.0}, {"date": "2001-11-22", "close": 0.2548725, "volume": 55028.0}, {"date": "2001-11-26", "close": 0.249875, "volume": 40020.0}, {"date": "2001-11-29", "close": 0.249875, "volume": 55028.0}, {"date": "2001-12-05", "close": 0.2548725, "volume": 6003.0}, {"date": "2001-12-24", "close": 0.25987, "volume": 10005.0}, {"date": "2002-01-03", "close": 0.2648675, "volume": 1001.0}, {"date": "2002-01-04", "close": 0.2648675, "volume": 3890.0}, {"date": "2002-01-07", "close": 0.2748625, "volume": 8004.0}, {"date": "2002-01-09", "close": 0.2748625, "volume": 88558.0}, {"date": "2002-01-10", "close": 0.29985, "volume": 23762.0}, {"date": "2002-01-15", "close": 0.29985, "volume": 1001.0}, {"date": "2002-01-21", "close": 0.29985, "volume": 9005.0}, {"date": "2002-01-24", "close": 0.29985, "volume": 1487.0}, {"date": "2002-01-30", "close": 0.289855, "volume": 16008.0}, {"date": "2002-01-31", "close": 0.289855, "volume": 13293.0}, {"date": "2002-02-06", "close": 0.249875, "volume": 8004.0}, {"date": "2002-02-08", "close": 0.269865, "volume": 15294.0}, {"date": "2002-02-11", "close": 0.2948525, "volume": 3202.0}, {"date": "2002-03-08", "close": 0.29985, "volume": 46023.0}, {"date": "2002-03-11", "close": 0.29985, "volume": 2301.0}, {"date": "2002-03-28", "close": 0.269865, "volume": 8004.0}, {"date": "2002-04-16", "close": 0.27986, "volume": 90045.0}, {"date": "2002-04-30", "close": 0.27986, "volume": 19710.0}, {"date": "2002-06-03", "close": 0.29985, "volume": 40020.0}, {"date": "2002-06-04", "close": 0.29985, "volume": 5279.0}, {"date": "2002-06-06", "close": 0.29985, "volume": 5203.0}, {"date": "2002-06-28", "close": 0.29985, "volume": 4040.0}, {"date": "2002-07-10", "close": 0.29985, "volume": 7004.0}, {"date": "2002-07-29", "close": 0.3248375, "volume": 9005.0}, {"date": "2002-08-05", "close": 0.29985, "volume": 20010.0}, {"date": "2002-08-06", "close": 0.2748625, "volume": 20010.0}, {"date": "2002-08-09", "close": 0.2748625, "volume": 9047.0}, {"date": "2002-08-21", "close": 0.29985, "volume": 18709.0}, {"date": "2002-08-23", "close": 0.2748625, "volume": 20010.0}, {"date": "2002-08-27", "close": 0.349825, "volume": 57029.0}, {"date": "2002-08-28", "close": 0.3248375, "volume": 88344.0}, {"date": "2002-08-29", "close": 0.3248375, "volume": 10005.0}, {"date": "2002-08-30", "close": 0.33983, "volume": 27014.0}, {"date": "2002-09-18", "close": 0.29985, "volume": 10005.0}, {"date": "2002-09-30", "close": 0.2748625, "volume": 10005.0}, {"date": "2002-10-04", "close": 0.289855, "volume": 60030.0}, {"date": "2002-10-17", "close": 0.2748625, "volume": 7004.0}, {"date": "2002-10-22", "close": 0.2748625, "volume": 30015.0}, {"date": "2002-10-25", "close": 0.27986, "volume": 2001.0}, {"date": "2002-10-28", "close": 0.27986, "volume": 7004.0}, {"date": "2002-10-31", "close": 0.289855, "volume": 26013.0}, {"date": "2002-11-01", "close": 0.2748625, "volume": 10005.0}, {"date": "2002-11-04", "close": 0.2748625, "volume": 48024.0}, {"date": "2002-11-05", "close": 0.2748625, "volume": 40020.0}, {"date": "2002-11-11", "close": 0.269865, "volume": 24012.0}, {"date": "2002-11-12", "close": 0.2748625, "volume": 86043.0}, {"date": "2002-11-13", "close": 0.2748625, "volume": 3638.0}, {"date": "2002-11-14", "close": 0.2748625, "volume": 1821.0}, {"date": "2002-11-18", "close": 0.2748625, "volume": 40020.0}, {"date": "2002-11-25", "close": 0.2548725, "volume": 60330.0}, {"date": "2002-12-04", "close": 0.269865, "volume": 4002.0}, {"date": "2002-12-09", "close": 0.2748625, "volume": 41021.0}, {"date": "2002-12-19", "close": 0.249875, "volume": 120060.0}, {"date": "2002-12-24", "close": 0.249875, "volume": 6003.0}, {"date": "2003-01-06", "close": 0.2548725, "volume": 6003.0}, {"date": "2003-01-07", "close": 0.2648675, "volume": 4002.0}, {"date": "2003-01-09", "close": 0.2748625, "volume": 1829.0}, {"date": "2003-01-13", "close": 0.2748625, "volume": 14007.0}, {"date": "2003-01-14", "close": 0.2648675, "volume": 18009.0}, {"date": "2003-01-15", "close": 0.25987, "volume": 12006.0}, {"date": "2003-01-21", "close": 0.25987, "volume": 39830.0}, {"date": "2003-01-23", "close": 0.25987, "volume": 10005.0}, {"date": "2003-01-29", "close": 0.269865, "volume": 5003.0}, {"date": "2003-02-04", "close": 0.25987, "volume": 3638.0}, {"date": "2003-02-05", "close": 0.25987, "volume": 2001.0}, {"date": "2003-02-11", "close": 0.249875, "volume": 2941.0}, {"date": "2003-02-12", "close": 0.2748625, "volume": 10005.0}, {"date": "2003-02-19", "close": 0.2648675, "volume": 310155.0}, {"date": "2003-02-20", "close": 0.249875, "volume": 250125.0}, {"date": "2003-02-21", "close": 0.249875, "volume": 110575.0}, {"date": "2003-02-25", "close": 0.2648675, "volume": 5365.0}, {"date": "2003-03-06", "close": 0.29985, "volume": 20010.0}, {"date": "2003-03-12", "close": 0.2748625, "volume": 2001.0}, {"date": "2003-04-07", "close": 0.2748625, "volume": 112056.0}, {"date": "2003-04-30", "close": 0.2648675, "volume": 14807.0}, {"date": "2003-05-06", "close": 0.2648675, "volume": 40020.0}, {"date": "2003-05-08", "close": 0.2548725, "volume": 100050.0}, {"date": "2003-05-09", "close": 0.249875, "volume": 80040.0}, {"date": "2003-05-12", "close": 0.2648675, "volume": 5203.0}, {"date": "2003-05-14", "close": 0.27986, "volume": 12806.0}, {"date": "2003-05-22", "close": 0.2748625, "volume": 2001.0}, {"date": "2003-05-27", "close": 0.2748625, "volume": 9005.0}, {"date": "2003-05-28", "close": 0.2748625, "volume": 7204.0}, {"date": "2003-05-30", "close": 0.2748625, "volume": 40020.0}, {"date": "2003-06-02", "close": 0.2748625, "volume": 206103.0}, {"date": "2003-06-03", "close": 0.269865, "volume": 74037.0}, {"date": "2003-06-06", "close": 0.2748625, "volume": 32016.0}, {"date": "2003-06-10", "close": 0.269865, "volume": 18209.0}, {"date": "2003-06-11", "close": 0.2748625, "volume": 10005.0}, {"date": "2003-06-12", "close": 0.2748625, "volume": 60030.0}, {"date": "2003-06-13", "close": 0.2748625, "volume": 33817.0}, {"date": "2003-06-17", "close": 0.2748625, "volume": 18009.0}, {"date": "2003-06-18", "close": 0.29985, "volume": 11006.0}, {"date": "2003-06-26", "close": 0.29985, "volume": 120060.0}, {"date": "2003-06-27", "close": 0.27986, "volume": 45385.0}, {"date": "2003-06-30", "close": 0.29985, "volume": 48024.0}, {"date": "2003-07-03", "close": 0.2848575, "volume": 154877.0}, {"date": "2003-07-04", "close": 0.3048475, "volume": 70035.0}, {"date": "2003-07-08", "close": 0.289855, "volume": 2001.0}, {"date": "2003-07-09", "close": 0.25987, "volume": 1316658.0}, {"date": "2003-07-11", "close": 0.289855, "volume": 24012.0}, {"date": "2003-07-14", "close": 0.2848575, "volume": 10405.0}, {"date": "2003-07-15", "close": 0.2748625, "volume": 5603.0}, {"date": "2003-07-25", "close": 0.2748625, "volume": 68034.0}, {"date": "2003-07-28", "close": 0.289855, "volume": 1702851.0}, {"date": "2003-07-30", "close": 0.289855, "volume": 39570.0}, {"date": "2003-07-31", "close": 0.29985, "volume": 20010.0}, {"date": "2003-08-01", "close": 0.3048475, "volume": 22011.0}, {"date": "2003-08-05", "close": 0.289855, "volume": 90045.0}, {"date": "2003-08-06", "close": 0.29985, "volume": 50025.0}, {"date": "2003-08-07", "close": 0.2948525, "volume": 20010.0}, {"date": "2003-08-08", "close": 0.289855, "volume": 32016.0}, {"date": "2003-08-11", "close": 0.27986, "volume": 57029.0}, {"date": "2003-08-12", "close": 0.29985, "volume": 51026.0}, {"date": "2003-08-14", "close": 0.3048475, "volume": 53027.0}, {"date": "2003-08-15", "close": 0.3048475, "volume": 128064.0}, {"date": "2003-08-18", "close": 0.309845, "volume": 49025.0}, {"date": "2003-08-19", "close": 0.3048475, "volume": 51026.0}, {"date": "2003-08-20", "close": 0.3148425, "volume": 6003.0}, {"date": "2003-08-21", "close": 0.3248375, "volume": 116058.0}, {"date": "2003-08-22", "close": 0.3148425, "volume": 14007.0}, {"date": "2003-08-26", "close": 0.29985, "volume": 133067.0}, {"date": "2003-08-29", "close": 0.3048475, "volume": 47024.0}, {"date": "2003-09-01", "close": 0.289855, "volume": 4002.0}, {"date": "2003-09-05", "close": 0.29985, "volume": 34017.0}, {"date": "2003-09-08", "close": 0.29985, "volume": 131388.0}, {"date": "2003-09-09", "close": 0.29985, "volume": 108054.0}, {"date": "2003-09-10", "close": 0.3048475, "volume": 678.0}, {"date": "2003-09-15", "close": 0.289855, "volume": 5003.0}, {"date": "2003-09-16", "close": 0.3048475, "volume": 7004.0}, {"date": "2003-09-17", "close": 0.2948525, "volume": 4002.0}, {"date": "2003-09-18", "close": 0.29985, "volume": 277139.0}, {"date": "2003-09-23", "close": 0.29985, "volume": 6003.0}, {"date": "2003-09-24", "close": 0.3048475, "volume": 20010.0}, {"date": "2003-09-25", "close": 0.3048475, "volume": 5003.0}, {"date": "2003-09-29", "close": 0.3048475, "volume": 110577.0}, {"date": "2003-10-02", "close": 0.3148425, "volume": 30015.0}, {"date": "2003-10-03", "close": 0.3148425, "volume": 17909.0}, {"date": "2003-10-06", "close": 0.3148425, "volume": 1821.0}, {"date": "2003-10-08", "close": 0.3148425, "volume": 10005.0}, {"date": "2003-10-09", "close": 0.31984, "volume": 8004.0}, {"date": "2003-10-10", "close": 0.3248375, "volume": 13157.0}, {"date": "2003-10-13", "close": 0.329835, "volume": 20010.0}, {"date": "2003-10-14", "close": 0.3548225, "volume": 54527.0}, {"date": "2003-10-15", "close": 0.3748125, "volume": 27614.0}, {"date": "2003-10-17", "close": 0.4247875, "volume": 69503.0}, {"date": "2003-10-20", "close": 0.3998, "volume": 84708.0}, {"date": "2003-10-22", "close": 0.3748125, "volume": 56028.0}, {"date": "2003-10-23", "close": 0.3848075, "volume": 8314.0}, {"date": "2003-10-24", "close": 0.4447775, "volume": 85067.0}, {"date": "2003-10-27", "close": 0.4447775, "volume": 10405.0}, {"date": "2003-10-29", "close": 0.4447775, "volume": 23202.0}, {"date": "2003-10-30", "close": 0.4047975, "volume": 15108.0}, {"date": "2003-11-03", "close": 0.409795, "volume": 12006.0}, {"date": "2003-11-05", "close": 0.3998, "volume": 51026.0}, {"date": "2003-11-06", "close": 0.4247875, "volume": 18009.0}, {"date": "2003-11-10", "close": 0.3998, "volume": 56028.0}, {"date": "2003-11-12", "close": 0.3998, "volume": 11006.0}, {"date": "2003-11-13", "close": 0.389805, "volume": 60856.0}, {"date": "2003-11-14", "close": 0.3948025, "volume": 4002.0}, {"date": "2003-11-17", "close": 0.37981, "volume": 12006.0}, {"date": "2003-11-19", "close": 0.3948025, "volume": 17629.0}, {"date": "2003-11-20", "close": 0.37981, "volume": 19184.0}, {"date": "2003-11-21", "close": 0.37981, "volume": 13755.0}, {"date": "2003-11-25", "close": 0.37981, "volume": 62031.0}, {"date": "2003-11-26", "close": 0.3748125, "volume": 4144.0}, {"date": "2003-12-04", "close": 0.389805, "volume": 33875.0}, {"date": "2003-12-05", "close": 0.389805, "volume": 32016.0}, {"date": "2003-12-08", "close": 0.3848075, "volume": 6003.0}, {"date": "2003-12-10", "close": 0.3848075, "volume": 3602.0}, {"date": "2003-12-12", "close": 0.3948025, "volume": 6003.0}, {"date": "2003-12-15", "close": 0.3948025, "volume": 36818.0}, {"date": "2003-12-16", "close": 0.389805, "volume": 7204.0}, {"date": "2003-12-18", "close": 0.3998, "volume": 236118.0}, {"date": "2003-12-19", "close": 0.3998, "volume": 20010.0}, {"date": "2003-12-22", "close": 0.3998, "volume": 10005.0}, {"date": "2003-12-23", "close": 0.3998, "volume": 65233.0}, {"date": "2003-12-31", "close": 0.3998, "volume": 36018.0}, {"date": "2004-01-05", "close": 0.3998, "volume": 174087.0}, {"date": "2004-01-07", "close": 0.3998, "volume": 18009.0}, {"date": "2004-01-09", "close": 0.3998, "volume": 100050.0}, {"date": "2004-01-12", "close": 0.3948025, "volume": 100050.0}, {"date": "2004-01-13", "close": 0.3998, "volume": 140070.0}, {"date": "2004-01-14", "close": 0.4147925, "volume": 242321.0}, {"date": "2004-01-15", "close": 0.4147925, "volume": 48232.0}, {"date": "2004-01-19", "close": 0.4247875, "volume": 45293.0}, {"date": "2004-01-20", "close": 0.4247875, "volume": 64904.0}, {"date": "2004-01-21", "close": 0.449775, "volume": 50569.0}, {"date": "2004-01-22", "close": 0.4447775, "volume": 10005.0}, {"date": "2004-01-23", "close": 0.449775, "volume": 34745.0}, {"date": "2004-01-28", "close": 0.449775, "volume": 11006.0}, {"date": "2004-01-29", "close": 0.4247875, "volume": 30015.0}, {"date": "2004-01-30", "close": 0.4347825, "volume": 12006.0}, {"date": "2004-02-02", "close": 0.4347825, "volume": 10005.0}, {"date": "2004-02-03", "close": 0.4147925, "volume": 8004.0}, {"date": "2004-02-05", "close": 0.4347825, "volume": 34017.0}, {"date": "2004-02-11", "close": 0.4447775, "volume": 52026.0}, {"date": "2004-02-12", "close": 0.4447775, "volume": 6803.0}, {"date": "2004-02-13", "close": 0.4347825, "volume": 10005.0}, {"date": "2004-02-17", "close": 0.5147425, "volume": 238319.0}, {"date": "2004-02-18", "close": 0.529735, "volume": 115658.0}, {"date": "2004-02-19", "close": 0.55972, "volume": 105325.0}, {"date": "2004-02-20", "close": 0.53973, "volume": 10005.0}, {"date": "2004-02-23", "close": 0.5247375, "volume": 2801.0}, {"date": "2004-02-24", "close": 0.5247375, "volume": 1401.0}, {"date": "2004-02-26", "close": 0.4747625, "volume": 43022.0}, {"date": "2004-02-27", "close": 0.4747625, "volume": 25813.0}, {"date": "2004-03-01", "close": 0.4747625, "volume": 12006.0}, {"date": "2004-03-02", "close": 0.4747625, "volume": 39878.0}, {"date": "2004-03-04", "close": 0.45977, "volume": 32158.0}, {"date": "2004-03-05", "close": 0.45977, "volume": 55728.0}, {"date": "2004-03-08", "close": 0.45977, "volume": 210105.0}, {"date": "2004-03-10", "close": 0.4847575, "volume": 30015.0}, {"date": "2004-03-11", "close": 0.4747625, "volume": 20010.0}, {"date": "2004-03-12", "close": 0.45977, "volume": 2001.0}, {"date": "2004-03-15", "close": 0.45977, "volume": 2001.0}, {"date": "2004-03-16", "close": 0.43978, "volume": 52026.0}, {"date": "2004-03-18", "close": 0.43978, "volume": 640320.0}, {"date": "2004-03-19", "close": 0.43978, "volume": 2001.0}, {"date": "2004-03-25", "close": 0.47976, "volume": 28014.0}, {"date": "2004-03-26", "close": 0.47976, "volume": 5123.0}, {"date": "2004-03-30", "close": 0.489755, "volume": 29995.0}, {"date": "2004-04-07", "close": 0.489755, "volume": 50025.0}, {"date": "2004-04-08", "close": 0.47976, "volume": 8754.0}, {"date": "2004-04-13", "close": 0.489755, "volume": 20010.0}, {"date": "2004-04-14", "close": 0.489755, "volume": 248054.0}, {"date": "2004-04-15", "close": 0.489755, "volume": 139870.0}, {"date": "2004-04-16", "close": 0.509745, "volume": 32346.0}, {"date": "2004-04-19", "close": 0.5247375, "volume": 18009.0}, {"date": "2004-04-20", "close": 0.4947525, "volume": 400200.0}, {"date": "2004-04-21", "close": 0.489755, "volume": 23948.0}, {"date": "2004-04-22", "close": 0.49975, "volume": 6003.0}, {"date": "2004-04-23", "close": 0.4847575, "volume": 59094.0}, {"date": "2004-04-26", "close": 0.4847575, "volume": 5003.0}, {"date": "2004-04-27", "close": 0.47976, "volume": 5003.0}, {"date": "2004-04-28", "close": 0.47976, "volume": 2921.0}, {"date": "2004-04-30", "close": 0.469765, "volume": 20010.0}, {"date": "2004-05-03", "close": 0.469765, "volume": 3864.0}, {"date": "2004-05-05", "close": 0.4747625, "volume": 158217.0}, {"date": "2004-05-06", "close": 0.49975, "volume": 33879.0}, {"date": "2004-05-07", "close": 0.4747625, "volume": 2001.0}, {"date": "2004-05-11", "close": 0.4547725, "volume": 60030.0}, {"date": "2004-05-21", "close": 0.4647675, "volume": 2001.0}, {"date": "2004-05-26", "close": 0.47976, "volume": 10005.0}, {"date": "2004-05-31", "close": 0.4747625, "volume": 22011.0}, {"date": "2004-06-01", "close": 0.4747625, "volume": 6003.0}, {"date": "2004-06-08", "close": 0.4747625, "volume": 120060.0}, {"date": "2004-06-15", "close": 0.4747625, "volume": 10005.0}, {"date": "2004-06-17", "close": 0.4747625, "volume": 61231.0}, {"date": "2004-06-21", "close": 0.4747625, "volume": 16008.0}, {"date": "2004-06-24", "close": 0.489755, "volume": 36018.0}, {"date": "2004-06-25", "close": 0.469765, "volume": 122361.0}, {"date": "2004-06-28", "close": 0.47976, "volume": 30015.0}, {"date": "2004-06-29", "close": 0.4647675, "volume": 9925.0}, {"date": "2004-07-02", "close": 0.4647675, "volume": 20010.0}, {"date": "2004-07-05", "close": 0.4547725, "volume": 41351.0}, {"date": "2004-07-07", "close": 0.4647675, "volume": 17323.0}, {"date": "2004-07-08", "close": 0.4647675, "volume": 121261.0}, {"date": "2004-07-12", "close": 0.4647675, "volume": 2001.0}, {"date": "2004-07-13", "close": 0.489755, "volume": 48024.0}, {"date": "2004-07-20", "close": 0.549725, "volume": 224416.0}, {"date": "2004-07-21", "close": 0.549725, "volume": 188202.0}, {"date": "2004-07-23", "close": 0.5147425, "volume": 251726.0}, {"date": "2004-07-26", "close": 0.51974, "volume": 20010.0}, {"date": "2004-07-27", "close": 0.51974, "volume": 457627.0}, {"date": "2004-07-28", "close": 0.529735, "volume": 40114.0}, {"date": "2004-07-29", "close": 0.5247375, "volume": 20010.0}, {"date": "2004-07-30", "close": 0.509745, "volume": 30015.0}, {"date": "2004-08-02", "close": 0.51974, "volume": 45023.0}, {"date": "2004-08-03", "close": 0.549725, "volume": 7204.0}, {"date": "2004-08-04", "close": 0.5447275, "volume": 32016.0}, {"date": "2004-08-06", "close": 0.529735, "volume": 23012.0}, {"date": "2004-08-12", "close": 0.529735, "volume": 14007.0}, {"date": "2004-08-13", "close": 0.5047475, "volume": 40020.0}, {"date": "2004-08-17", "close": 0.51974, "volume": 8404.0}, {"date": "2004-08-18", "close": 0.5147425, "volume": 5003.0}, {"date": "2004-08-19", "close": 0.5147425, "volume": 14807.0}, {"date": "2004-08-23", "close": 0.5147425, "volume": 245923.0}, {"date": "2004-08-24", "close": 0.5147425, "volume": 40020.0}, {"date": "2004-08-25", "close": 0.5247375, "volume": 60030.0}, {"date": "2004-08-26", "close": 0.5247375, "volume": 58829.0}, {"date": "2004-08-30", "close": 0.5247375, "volume": 44022.0}, {"date": "2004-08-31", "close": 0.5447275, "volume": 54027.0}, {"date": "2004-09-01", "close": 0.5447275, "volume": 192616.0}, {"date": "2004-09-02", "close": 0.5447275, "volume": 267782.0}, {"date": "2004-09-03", "close": 0.49975, "volume": 166531.0}, {"date": "2004-09-06", "close": 0.469765, "volume": 47940.0}, {"date": "2004-09-07", "close": 0.4747625, "volume": 70035.0}, {"date": "2004-09-08", "close": 0.4747625, "volume": 46335.0}, {"date": "2004-09-09", "close": 0.47976, "volume": 48024.0}, {"date": "2004-09-10", "close": 0.4847575, "volume": 26013.0}, {"date": "2004-09-14", "close": 0.469765, "volume": 47780.0}, {"date": "2004-09-15", "close": 0.469765, "volume": 2001.0}, {"date": "2004-09-16", "close": 0.469765, "volume": 1101.0}, {"date": "2004-09-17", "close": 0.4547725, "volume": 310155.0}, {"date": "2004-09-20", "close": 0.4547725, "volume": 101717.0}, {"date": "2004-09-21", "close": 0.469765, "volume": 76638.0}, {"date": "2004-09-22", "close": 0.4647675, "volume": 46723.0}, {"date": "2004-09-23", "close": 0.4647675, "volume": 28014.0}, {"date": "2004-09-24", "close": 0.4647675, "volume": 9005.0}, {"date": "2004-09-27", "close": 0.4647675, "volume": 12978.0}, {"date": "2004-09-28", "close": 0.4547725, "volume": 75616.0}, {"date": "2004-09-29", "close": 0.47976, "volume": 24012.0}, {"date": "2004-09-30", "close": 0.4747625, "volume": 22351.0}, {"date": "2004-10-01", "close": 0.47976, "volume": 13007.0}, {"date": "2004-10-04", "close": 0.47976, "volume": 46355.0}, {"date": "2004-10-05", "close": 0.47976, "volume": 15972.0}, {"date": "2004-10-06", "close": 0.4947525, "volume": 48060.0}, {"date": "2004-10-07", "close": 0.5047475, "volume": 68434.0}, {"date": "2004-10-08", "close": 0.49975, "volume": 23476.0}, {"date": "2004-10-11", "close": 0.5247375, "volume": 53827.0}, {"date": "2004-10-12", "close": 0.5147425, "volume": 50025.0}, {"date": "2004-10-13", "close": 0.5247375, "volume": 54027.0}, {"date": "2004-10-14", "close": 0.51974, "volume": 6003.0}, {"date": "2004-10-15", "close": 0.5247375, "volume": 106101.0}, {"date": "2004-10-18", "close": 0.53973, "volume": 40772.0}, {"date": "2004-10-19", "close": 0.549725, "volume": 107038.0}, {"date": "2004-10-20", "close": 0.549725, "volume": 9405.0}, {"date": "2004-10-21", "close": 0.549725, "volume": 71036.0}, {"date": "2004-10-22", "close": 0.5447275, "volume": 65649.0}, {"date": "2004-10-25", "close": 0.5947025, "volume": 179590.0}, {"date": "2004-10-26", "close": 0.629685, "volume": 15092.0}, {"date": "2004-10-27", "close": 0.6246875, "volume": 74073.0}, {"date": "2004-10-28", "close": 0.6446775, "volume": 114833.0}, {"date": "2004-10-29", "close": 0.6746625, "volume": 44022.0}, {"date": "2004-11-01", "close": 0.69965, "volume": 144590.0}, {"date": "2004-11-02", "close": 0.69965, "volume": 9423.0}, {"date": "2004-11-03", "close": 0.6746625, "volume": 54527.0}, {"date": "2004-11-04", "close": 0.63968, "volume": 70607.0}, {"date": "2004-11-05", "close": 0.6446775, "volume": 69453.0}, {"date": "2004-11-08", "close": 0.649675, "volume": 16308.0}, {"date": "2004-11-09", "close": 0.6546725, "volume": 73237.0}, {"date": "2004-11-10", "close": 0.65967, "volume": 79690.0}, {"date": "2004-11-11", "close": 0.6846575, "volume": 145923.0}, {"date": "2004-11-12", "close": 0.6846575, "volume": 244966.0}, {"date": "2004-11-15", "close": 0.6746625, "volume": 32976.0}, {"date": "2004-11-16", "close": 0.6546725, "volume": 18449.0}, {"date": "2004-11-17", "close": 0.67966, "volume": 50025.0}, {"date": "2004-11-18", "close": 0.6846575, "volume": 33817.0}, {"date": "2004-11-19", "close": 0.6946525, "volume": 324462.0}, {"date": "2004-11-22", "close": 0.6846575, "volume": 113025.0}, {"date": "2004-11-23", "close": 0.6846575, "volume": 82441.0}, {"date": "2004-11-24", "close": 0.689655, "volume": 18009.0}, {"date": "2004-11-26", "close": 0.689655, "volume": 12738.0}, {"date": "2004-11-29", "close": 0.689655, "volume": 12226.0}, {"date": "2004-11-30", "close": 0.709645, "volume": 167764.0}, {"date": "2004-12-01", "close": 0.789605, "volume": 35112.0}, {"date": "2004-12-02", "close": 0.789605, "volume": 85493.0}, {"date": "2004-12-03", "close": 0.7996, "volume": 49285.0}, {"date": "2004-12-06", "close": 0.849575, "volume": 79970.0}, {"date": "2004-12-07", "close": 0.829585, "volume": 101547.0}, {"date": "2004-12-08", "close": 0.8245875, "volume": 78143.0}, {"date": "2004-12-09", "close": 0.7846075, "volume": 25167.0}, {"date": "2004-12-10", "close": 0.77961, "volume": 5103.0}, {"date": "2004-12-13", "close": 0.749625, "volume": 32336.0}, {"date": "2004-12-14", "close": 0.7996, "volume": 26013.0}, {"date": "2004-12-15", "close": 0.769615, "volume": 10905.0}, {"date": "2004-12-16", "close": 0.749625, "volume": 15368.0}, {"date": "2004-12-17", "close": 0.7546225, "volume": 49593.0}, {"date": "2004-12-20", "close": 0.769615, "volume": 6003.0}, {"date": "2004-12-21", "close": 0.7646175, "volume": 4134.0}, {"date": "2004-12-23", "close": 0.7996, "volume": 8004.0}, {"date": "2004-12-24", "close": 0.8345825, "volume": 4002.0}, {"date": "2004-12-29", "close": 0.8345825, "volume": 27874.0}, {"date": "2004-12-30", "close": 0.8345825, "volume": 28214.0}, {"date": "2004-12-31", "close": 0.83958, "volume": 250625.0}, {"date": "2005-01-04", "close": 0.8945525, "volume": 42351.0}, {"date": "2005-01-05", "close": 0.89955, "volume": 112716.0}, {"date": "2005-01-06", "close": 0.8945525, "volume": 32644.0}, {"date": "2005-01-07", "close": 0.89955, "volume": 22101.0}, {"date": "2005-01-10", "close": 0.89955, "volume": 80964.0}, {"date": "2005-01-11", "close": 0.949525, "volume": 122887.0}, {"date": "2005-01-12", "close": 0.93953, "volume": 214481.0}, {"date": "2005-01-13", "close": 0.9245375, "volume": 142071.0}, {"date": "2005-01-14", "close": 0.909545, "volume": 27166.0}, {"date": "2005-01-17", "close": 0.8845575, "volume": 145217.0}, {"date": "2005-01-18", "close": 0.829585, "volume": 54321.0}, {"date": "2005-01-19", "close": 0.8345825, "volume": 8004.0}, {"date": "2005-01-20", "close": 0.849575, "volume": 8004.0}, {"date": "2005-01-24", "close": 0.8645675, "volume": 47738.0}, {"date": "2005-01-25", "close": 0.849575, "volume": 43442.0}, {"date": "2005-01-27", "close": 0.8645675, "volume": 90425.0}, {"date": "2005-01-28", "close": 0.8645675, "volume": 27804.0}, {"date": "2005-01-31", "close": 0.91954, "volume": 52016.0}, {"date": "2005-02-01", "close": 0.889555, "volume": 176738.0}, {"date": "2005-02-02", "close": 0.889555, "volume": 10005.0}, {"date": "2005-02-03", "close": 0.89955, "volume": 3602.0}, {"date": "2005-02-07", "close": 0.909545, "volume": 56628.0}, {"date": "2005-02-08", "close": 0.85957, "volume": 14507.0}, {"date": "2005-02-10", "close": 0.89955, "volume": 4002.0}, {"date": "2005-02-11", "close": 0.85957, "volume": 21051.0}, {"date": "2005-02-14", "close": 0.829585, "volume": 50449.0}, {"date": "2005-02-15", "close": 0.83958, "volume": 62307.0}, {"date": "2005-02-16", "close": 0.8345825, "volume": 27914.0}, {"date": "2005-02-17", "close": 0.849575, "volume": 4082.0}, {"date": "2005-02-18", "close": 0.869565, "volume": 11292.0}, {"date": "2005-02-21", "close": 0.8645675, "volume": 600.0}, {"date": "2005-02-22", "close": 0.869565, "volume": 10005.0}, {"date": "2005-02-23", "close": 0.869565, "volume": 15008.0}, {"date": "2005-02-24", "close": 0.83958, "volume": 24012.0}, {"date": "2005-02-25", "close": 0.7996, "volume": 69035.0}, {"date": "2005-02-28", "close": 0.7646175, "volume": 54617.0}, {"date": "2005-03-01", "close": 0.7546225, "volume": 149987.0}, {"date": "2005-03-02", "close": 0.75962, "volume": 9385.0}, {"date": "2005-03-03", "close": 0.75962, "volume": 16368.0}, {"date": "2005-03-04", "close": 0.7546225, "volume": 48364.0}, {"date": "2005-03-08", "close": 0.8245875, "volume": 50025.0}, {"date": "2005-03-09", "close": 0.769615, "volume": 156.0}, {"date": "2005-03-10", "close": 0.829585, "volume": 34127.0}, {"date": "2005-03-11", "close": 0.8245875, "volume": 2001.0}, {"date": "2005-03-14", "close": 0.7996, "volume": 21611.0}, {"date": "2005-03-15", "close": 0.7846075, "volume": 23612.0}, {"date": "2005-03-16", "close": 0.8145925, "volume": 12246.0}, {"date": "2005-03-17", "close": 0.8145925, "volume": 35598.0}, {"date": "2005-03-18", "close": 0.8145925, "volume": 6825.0}, {"date": "2005-03-21", "close": 0.7996, "volume": 26053.0}, {"date": "2005-03-22", "close": 0.7996, "volume": 5365.0}, {"date": "2005-03-23", "close": 0.7996, "volume": 12702.0}, {"date": "2005-03-24", "close": 0.7996, "volume": 22437.0}, {"date": "2005-03-29", "close": 0.7846075, "volume": 32416.0}, {"date": "2005-03-30", "close": 0.7846075, "volume": 84446.0}, {"date": "2005-03-31", "close": 0.7846075, "volume": 15608.0}, {"date": "2005-04-01", "close": 0.789605, "volume": 4002.0}, {"date": "2005-04-04", "close": 0.7946025, "volume": 61347.0}, {"date": "2005-04-05", "close": 0.83958, "volume": 166183.0}, {"date": "2005-04-06", "close": 0.83958, "volume": 25413.0}, {"date": "2005-04-07", "close": 0.83958, "volume": 24392.0}, {"date": "2005-04-08", "close": 0.8145925, "volume": 50025.0}, {"date": "2005-04-11", "close": 0.81959, "volume": 1701.0}, {"date": "2005-04-12", "close": 0.7996, "volume": 14657.0}, {"date": "2005-04-13", "close": 0.789605, "volume": 2001.0}, {"date": "2005-04-14", "close": 0.7546225, "volume": 29015.0}, {"date": "2005-04-15", "close": 0.73963, "volume": 67470.0}, {"date": "2005-04-18", "close": 0.67966, "volume": 128002.0}, {"date": "2005-04-19", "close": 0.7146425, "volume": 46443.0}, {"date": "2005-04-20", "close": 0.7746125, "volume": 8604.0}, {"date": "2005-04-21", "close": 0.75962, "volume": 6903.0}, {"date": "2005-04-26", "close": 0.7746125, "volume": 34117.0}, {"date": "2005-04-28", "close": 0.7546225, "volume": 6003.0}, {"date": "2005-04-29", "close": 0.7246375, "volume": 69435.0}, {"date": "2005-05-02", "close": 0.7246375, "volume": 5003.0}, {"date": "2005-05-03", "close": 0.7246375, "volume": 7646.0}, {"date": "2005-05-04", "close": 0.729635, "volume": 10837.0}, {"date": "2005-05-05", "close": 0.7246375, "volume": 10005.0}, {"date": "2005-05-06", "close": 0.6846575, "volume": 56634.0}, {"date": "2005-05-09", "close": 0.6746625, "volume": 40020.0}, {"date": "2005-05-10", "close": 0.6846575, "volume": 44022.0}, {"date": "2005-05-11", "close": 0.6846575, "volume": 30015.0}, {"date": "2005-05-12", "close": 0.69965, "volume": 39848.0}, {"date": "2005-05-13", "close": 0.6946525, "volume": 16650.0}, {"date": "2005-05-16", "close": 0.7146425, "volume": 14019.0}, {"date": "2005-05-17", "close": 0.68715625, "volume": 59488.0}, {"date": "2005-05-18", "close": 0.68715625, "volume": 31414.0}, {"date": "2005-05-19", "close": 0.69965, "volume": 10581.0}, {"date": "2005-05-23", "close": 0.7246375, "volume": 4402.0}, {"date": "2005-05-24", "close": 0.7246375, "volume": 50713.0}, {"date": "2005-05-25", "close": 0.7346325, "volume": 29015.0}, {"date": "2005-05-26", "close": 0.7146425, "volume": 95006.0}, {"date": "2005-05-27", "close": 0.6846575, "volume": 55422.0}, {"date": "2005-05-31", "close": 0.69965, "volume": 16008.0}, {"date": "2005-06-02", "close": 0.7246375, "volume": 74637.0}, {"date": "2005-06-03", "close": 0.7046475, "volume": 2001.0}, {"date": "2005-06-06", "close": 0.73963, "volume": 27040.0}, {"date": "2005-06-07", "close": 0.7246375, "volume": 10005.0}, {"date": "2005-06-08", "close": 0.7346325, "volume": 19610.0}, {"date": "2005-06-09", "close": 0.7546225, "volume": 69717.0}, {"date": "2005-06-10", "close": 0.8045975, "volume": 60330.0}, {"date": "2005-06-14", "close": 0.8045975, "volume": 7864.0}, {"date": "2005-06-15", "close": 0.809595, "volume": 51266.0}, {"date": "2005-06-16", "close": 0.8445775, "volume": 23900.0}, {"date": "2005-06-17", "close": 0.83958, "volume": 11906.0}, {"date": "2005-06-20", "close": 0.8445775, "volume": 53739.0}, {"date": "2005-06-21", "close": 0.83208375, "volume": 58923.0}, {"date": "2005-06-23", "close": 0.829585, "volume": 6003.0}, {"date": "2005-06-24", "close": 0.829585, "volume": 21017.0}, {"date": "2005-06-28", "close": 0.82208875, "volume": 4002.0}, {"date": "2005-06-29", "close": 0.809595, "volume": 8004.0}, {"date": "2005-06-30", "close": 0.7946025, "volume": 13547.0}, {"date": "2005-07-01", "close": 0.7946025, "volume": 6579.0}, {"date": "2005-07-04", "close": 0.82708625, "volume": 16258.0}, {"date": "2005-07-05", "close": 0.829585, "volume": 10005.0}, {"date": "2005-07-08", "close": 0.829585, "volume": 1677.0}, {"date": "2005-07-11", "close": 0.8645675, "volume": 41221.0}, {"date": "2005-07-12", "close": 0.83208375, "volume": 63232.0}, {"date": "2005-07-13", "close": 0.829585, "volume": 184172.0}, {"date": "2005-07-14", "close": 0.8345825, "volume": 19552.0}, {"date": "2005-07-15", "close": 0.8345825, "volume": 64756.0}, {"date": "2005-07-18", "close": 0.829585, "volume": 22011.0}, {"date": "2005-07-19", "close": 0.829585, "volume": 10005.0}, {"date": "2005-07-20", "close": 0.83958, "volume": 34017.0}, {"date": "2005-07-21", "close": 0.8245875, "volume": 94939.0}, {"date": "2005-07-22", "close": 0.829585, "volume": 35080.0}, {"date": "2005-07-25", "close": 0.83958, "volume": 38019.0}, {"date": "2005-07-27", "close": 0.829585, "volume": 25793.0}, {"date": "2005-07-28", "close": 0.83958, "volume": 24212.0}, {"date": "2005-07-29", "close": 0.829585, "volume": 24812.0}, {"date": "2005-08-01", "close": 0.8245875, "volume": 30415.0}, {"date": "2005-08-02", "close": 0.81959, "volume": 34017.0}, {"date": "2005-08-03", "close": 0.8145925, "volume": 21611.0}, {"date": "2005-08-04", "close": 0.81959, "volume": 9175.0}, {"date": "2005-08-05", "close": 0.83958, "volume": 14295.0}, {"date": "2005-08-08", "close": 0.8345825, "volume": 30015.0}, {"date": "2005-08-11", "close": 0.829585, "volume": 66553.0}, {"date": "2005-08-12", "close": 0.8245875, "volume": 32016.0}, {"date": "2005-08-15", "close": 0.8045975, "volume": 110055.0}, {"date": "2005-08-16", "close": 0.809595, "volume": 80040.0}, {"date": "2005-08-17", "close": 0.8045975, "volume": 4002.0}, {"date": "2005-08-19", "close": 0.8245875, "volume": 10005.0}, {"date": "2005-08-22", "close": 0.8245875, "volume": 60142.0}, {"date": "2005-08-23", "close": 0.8245875, "volume": 166725.0}, {"date": "2005-08-24", "close": 0.8445775, "volume": 282741.0}, {"date": "2005-08-25", "close": 0.849575, "volume": 174687.0}, {"date": "2005-08-26", "close": 0.8245875, "volume": 60030.0}, {"date": "2005-08-29", "close": 0.8145925, "volume": 22011.0}, {"date": "2005-08-30", "close": 0.7996, "volume": 20622.0}, {"date": "2005-08-31", "close": 0.7996, "volume": 10493.0}, {"date": "2005-09-02", "close": 0.7996, "volume": 29815.0}, {"date": "2005-09-05", "close": 0.7946025, "volume": 11630.0}, {"date": "2005-09-08", "close": 0.7946025, "volume": 2001.0}, {"date": "2005-09-09", "close": 0.8045975, "volume": 31016.0}, {"date": "2005-09-12", "close": 0.809595, "volume": 23012.0}, {"date": "2005-09-13", "close": 0.809595, "volume": 162481.0}, {"date": "2005-09-14", "close": 0.8145925, "volume": 4002.0}, {"date": "2005-09-15", "close": 0.81959, "volume": 20010.0}, {"date": "2005-09-16", "close": 0.7946025, "volume": 50025.0}, {"date": "2005-09-20", "close": 0.81959, "volume": 38619.0}, {"date": "2005-09-21", "close": 0.8245875, "volume": 4882.0}, {"date": "2005-09-22", "close": 0.81959, "volume": 30175.0}, {"date": "2005-09-23", "close": 0.829585, "volume": 33137.0}, {"date": "2005-09-26", "close": 0.829585, "volume": 4002.0}, {"date": "2005-09-27", "close": 0.80209875, "volume": 3714.0}, {"date": "2005-09-28", "close": 0.81959, "volume": 37879.0}, {"date": "2005-09-29", "close": 0.7946025, "volume": 24412.0}, {"date": "2005-09-30", "close": 0.7996, "volume": 148074.0}, {"date": "2005-10-03", "close": 0.7996, "volume": 11206.0}, {"date": "2005-10-04", "close": 0.809595, "volume": 51138.0}, {"date": "2005-10-05", "close": 0.7996, "volume": 40020.0}, {"date": "2005-10-06", "close": 0.749625, "volume": 19770.0}, {"date": "2005-10-07", "close": 0.7996, "volume": 55452.0}, {"date": "2005-10-10", "close": 0.7746125, "volume": 17009.0}, {"date": "2005-10-11", "close": 0.749625, "volume": 26413.0}, {"date": "2005-10-13", "close": 0.749625, "volume": 15848.0}, {"date": "2005-10-18", "close": 0.77961, "volume": 25813.0}, {"date": "2005-10-19", "close": 0.769615, "volume": 41421.0}, {"date": "2005-10-20", "close": 0.749625, "volume": 24012.0}, {"date": "2005-10-21", "close": 0.749625, "volume": 42921.0}, {"date": "2005-10-26", "close": 0.749625, "volume": 214107.0}, {"date": "2005-10-27", "close": 0.749625, "volume": 39014.0}, {"date": "2005-10-28", "close": 0.7746125, "volume": 10005.0}, {"date": "2005-10-31", "close": 0.7746125, "volume": 22011.0}, {"date": "2005-11-02", "close": 0.769615, "volume": 20010.0}, {"date": "2005-11-04", "close": 0.77961, "volume": 35186.0}, {"date": "2005-11-07", "close": 0.7646175, "volume": 62981.0}, {"date": "2005-11-08", "close": 0.7646175, "volume": 72086.0}, {"date": "2005-11-10", "close": 0.749625, "volume": 82641.0}, {"date": "2005-11-11", "close": 0.7646175, "volume": 53427.0}, {"date": "2005-11-14", "close": 0.75962, "volume": 18577.0}, {"date": "2005-11-15", "close": 0.749625, "volume": 57361.0}, {"date": "2005-11-16", "close": 0.749625, "volume": 4002.0}, {"date": "2005-11-17", "close": 0.75962, "volume": 17009.0}, {"date": "2005-11-18", "close": 0.77961, "volume": 37019.0}, {"date": "2005-11-21", "close": 0.7646175, "volume": 16008.0}, {"date": "2005-11-22", "close": 0.77961, "volume": 4002.0}, {"date": "2005-11-23", "close": 0.77961, "volume": 46763.0}, {"date": "2005-11-24", "close": 0.7846075, "volume": 23252.0}, {"date": "2005-11-25", "close": 0.7996, "volume": 57279.0}, {"date": "2005-11-28", "close": 0.7996, "volume": 14007.0}, {"date": "2005-11-29", "close": 0.7996, "volume": 60270.0}, {"date": "2005-12-01", "close": 0.809595, "volume": 13807.0}, {"date": "2005-12-02", "close": 0.8245875, "volume": 20010.0}, {"date": "2005-12-05", "close": 0.8245875, "volume": 7004.0}, {"date": "2005-12-06", "close": 0.80209875, "volume": 34725.0}, {"date": "2005-12-07", "close": 0.809595, "volume": 18259.0}, {"date": "2005-12-08", "close": 0.8145925, "volume": 4002.0}, {"date": "2005-12-09", "close": 0.809595, "volume": 13757.0}, {"date": "2005-12-12", "close": 0.8145925, "volume": 38019.0}, {"date": "2005-12-13", "close": 0.7996, "volume": 31440.0}, {"date": "2005-12-15", "close": 0.7996, "volume": 24012.0}, {"date": "2005-12-16", "close": 0.7996, "volume": 16008.0}, {"date": "2005-12-19", "close": 0.7996, "volume": 34217.0}, {"date": "2005-12-20", "close": 0.7996, "volume": 14007.0}, {"date": "2005-12-21", "close": 0.8045975, "volume": 28014.0}, {"date": "2005-12-23", "close": 0.81209375, "volume": 70635.0}, {"date": "2005-12-28", "close": 0.8045975, "volume": 27058.0}, {"date": "2005-12-29", "close": 0.8245875, "volume": 50025.0}, {"date": "2005-12-30", "close": 0.8345825, "volume": 25063.0}, {"date": "2006-01-03", "close": 0.8745625, "volume": 40316.0}, {"date": "2006-01-04", "close": 0.8745625, "volume": 22011.0}, {"date": "2006-01-05", "close": 0.89955, "volume": 36946.0}, {"date": "2006-01-06", "close": 0.909545, "volume": 74187.0}, {"date": "2006-01-09", "close": 0.91954, "volume": 63960.0}, {"date": "2006-01-10", "close": 0.8845575, "volume": 37519.0}, {"date": "2006-01-11", "close": 0.89955, "volume": 54427.0}, {"date": "2006-01-12", "close": 0.909545, "volume": 39790.0}, {"date": "2006-01-13", "close": 0.9045475, "volume": 12206.0}, {"date": "2006-01-16", "close": 0.909545, "volume": 6203.0}, {"date": "2006-01-17", "close": 0.9045475, "volume": 24860.0}, {"date": "2006-01-18", "close": 0.90204875, "volume": 34969.0}, {"date": "2006-01-19", "close": 0.90204875, "volume": 24060.0}, {"date": "2006-01-20", "close": 0.9045475, "volume": 811094.0}, {"date": "2006-01-23", "close": 0.9045475, "volume": 65233.0}, {"date": "2006-01-24", "close": 0.90204875, "volume": 18209.0}, {"date": "2006-01-25", "close": 0.89955, "volume": 37619.0}, {"date": "2006-01-27", "close": 0.88705625, "volume": 18809.0}, {"date": "2006-01-30", "close": 0.89955, "volume": 33817.0}, {"date": "2006-02-01", "close": 0.9145425, "volume": 5427.0}, {"date": "2006-02-02", "close": 0.89955, "volume": 846423.0}, {"date": "2006-02-03", "close": 0.89205375, "volume": 52778.0}, {"date": "2006-02-07", "close": 0.8945525, "volume": 16548.0}, {"date": "2006-02-08", "close": 0.89205375, "volume": 15868.0}, {"date": "2006-02-09", "close": 0.91954, "volume": 125711.0}, {"date": "2006-02-10", "close": 0.909545, "volume": 10005.0}, {"date": "2006-02-13", "close": 0.9045475, "volume": 21163.0}, {"date": "2006-02-14", "close": 0.91954, "volume": 30215.0}, {"date": "2006-02-15", "close": 0.89955, "volume": 42221.0}, {"date": "2006-02-16", "close": 0.8745625, "volume": 200100.0}, {"date": "2006-02-17", "close": 0.869565, "volume": 20010.0}, {"date": "2006-02-20", "close": 0.8745625, "volume": 44022.0}, {"date": "2006-02-21", "close": 0.8745625, "volume": 8004.0}, {"date": "2006-02-22", "close": 0.8745625, "volume": 54227.0}, {"date": "2006-02-23", "close": 0.8945525, "volume": 10005.0}, {"date": "2006-02-24", "close": 0.8945525, "volume": 2181.0}, {"date": "2006-02-27", "close": 0.8945525, "volume": 3822.0}, {"date": "2006-02-28", "close": 0.89955, "volume": 29015.0}, {"date": "2006-03-01", "close": 0.89955, "volume": 187622.0}, {"date": "2006-03-02", "close": 0.89955, "volume": 91218.0}, {"date": "2006-03-03", "close": 0.89955, "volume": 1201.0}, {"date": "2006-03-06", "close": 0.9145425, "volume": 23858.0}, {"date": "2006-03-07", "close": 0.9045475, "volume": 25901.0}, {"date": "2006-03-09", "close": 0.9045475, "volume": 16008.0}, {"date": "2006-03-10", "close": 0.9045475, "volume": 8004.0}, {"date": "2006-03-13", "close": 0.91954, "volume": 28182.0}, {"date": "2006-03-14", "close": 0.92203875, "volume": 538469.0}, {"date": "2006-03-15", "close": 0.92203875, "volume": 3232.0}, {"date": "2006-03-16", "close": 0.929535, "volume": 54321.0}, {"date": "2006-03-17", "close": 0.9345325, "volume": 34729.0}, {"date": "2006-03-20", "close": 0.969515, "volume": 52874.0}, {"date": "2006-03-21", "close": 1.0244875, "volume": 24412.0}, {"date": "2006-03-22", "close": 1.049475, "volume": 71142.0}, {"date": "2006-03-23", "close": 1.0444775, "volume": 15208.0}, {"date": "2006-03-27", "close": 1.0244875, "volume": 40020.0}, {"date": "2006-03-29", "close": 1.0144925, "volume": 20010.0}, {"date": "2006-03-30", "close": 1.0244875, "volume": 1931.0}, {"date": "2006-03-31", "close": 1.009495, "volume": 72036.0}, {"date": "2006-04-03", "close": 1.009495, "volume": 6003.0}, {"date": "2006-04-04", "close": 1.0244875, "volume": 22763.0}, {"date": "2006-04-05", "close": 1.009495, "volume": 14007.0}, {"date": "2006-04-06", "close": 1.0244875, "volume": 113657.0}, {"date": "2006-04-07", "close": 1.0244875, "volume": 19456.0}, {"date": "2006-04-10", "close": 1.09945, "volume": 141135.0}, {"date": "2006-04-11", "close": 1.129435, "volume": 91374.0}, {"date": "2006-04-12", "close": 1.1244375, "volume": 73779.0}, {"date": "2006-04-13", "close": 1.1444275, "volume": 9841.0}, {"date": "2006-04-18", "close": 1.1994, "volume": 37419.0}, {"date": "2006-04-19", "close": 1.15942, "volume": 236962.0}, {"date": "2006-04-20", "close": 1.1644175, "volume": 125663.0}, {"date": "2006-04-24", "close": 1.149425, "volume": 36878.0}, {"date": "2006-04-26", "close": 1.15942, "volume": 4542.0}, {"date": "2006-05-01", "close": 1.15942, "volume": 33917.0}, {"date": "2006-05-02", "close": 1.129435, "volume": 40020.0}, {"date": "2006-05-04", "close": 1.11944, "volume": 13841.0}, {"date": "2006-05-05", "close": 1.11944, "volume": 4678.0}, {"date": "2006-05-08", "close": 1.11944, "volume": 10907.0}, {"date": "2006-05-09", "close": 1.11944, "volume": 14429.0}, {"date": "2006-05-10", "close": 1.1344325, "volume": 21947.0}, {"date": "2006-05-11", "close": 1.149425, "volume": 27618.0}, {"date": "2006-05-15", "close": 1.1344325, "volume": 21951.0}, {"date": "2006-05-16", "close": 1.13943, "volume": 21751.0}, {"date": "2006-05-17", "close": 1.13943, "volume": 749575.0}, {"date": "2006-05-18", "close": 1.169415, "volume": 45959.0}, {"date": "2006-05-19", "close": 1.11944, "volume": 11406.0}, {"date": "2006-05-22", "close": 1.11944, "volume": 5203.0}, {"date": "2006-05-23", "close": 1.109445, "volume": 256128.0}, {"date": "2006-05-24", "close": 1.1244375, "volume": 41639.0}, {"date": "2006-05-25", "close": 1.109445, "volume": 16408.0}, {"date": "2006-05-26", "close": 1.09945, "volume": 76438.0}, {"date": "2006-05-29", "close": 1.1244375, "volume": 4002.0}, {"date": "2006-06-01", "close": 1.1344325, "volume": 37019.0}, {"date": "2006-06-06", "close": 1.1244375, "volume": 2001.0}, {"date": "2006-06-07", "close": 1.109445, "volume": 38019.0}, {"date": "2006-06-09", "close": 1.1044475, "volume": 74037.0}, {"date": "2006-06-13", "close": 1.089455, "volume": 18487.0}, {"date": "2006-06-14", "close": 1.0344825, "volume": 75638.0}, {"date": "2006-06-16", "close": 1.11944, "volume": 112330.0}, {"date": "2006-06-19", "close": 1.11944, "volume": 182091.0}, {"date": "2006-06-22", "close": 1.149425, "volume": 6003.0}, {"date": "2006-06-23", "close": 1.1994, "volume": 34657.0}, {"date": "2006-06-26", "close": 1.2243875, "volume": 34017.0}, {"date": "2006-06-27", "close": 1.2743625, "volume": 400.0}, {"date": "2006-06-28", "close": 1.2743625, "volume": 15608.0}, {"date": "2006-06-29", "close": 1.2743625, "volume": 10005.0}, {"date": "2006-07-04", "close": 1.5242375, "volume": 84742.0}, {"date": "2006-07-05", "close": 1.449275, "volume": 50175.0}, {"date": "2006-07-06", "close": 1.349325, "volume": 123202.0}, {"date": "2006-07-07", "close": 1.349325, "volume": 91046.0}, {"date": "2006-07-10", "close": 1.3943025, "volume": 77039.0}, {"date": "2006-07-11", "close": 1.3743125, "volume": 14007.0}, {"date": "2006-07-12", "close": 1.33933, "volume": 33517.0}, {"date": "2006-07-14", "close": 1.37931, "volume": 4002.0}, {"date": "2006-07-17", "close": 1.369315, "volume": 50525.0}, {"date": "2006-07-18", "close": 1.349325, "volume": 2901.0}, {"date": "2006-07-19", "close": 1.3743125, "volume": 7504.0}, {"date": "2006-07-20", "close": 1.4542725, "volume": 71336.0}, {"date": "2006-07-21", "close": 1.49925, "volume": 11548.0}, {"date": "2006-07-24", "close": 1.49925, "volume": 3610.0}, {"date": "2006-07-25", "close": 1.4542725, "volume": 62631.0}, {"date": "2006-07-26", "close": 1.3993, "volume": 20010.0}, {"date": "2006-07-28", "close": 1.5242375, "volume": 13007.0}, {"date": "2006-07-31", "close": 1.49925, "volume": 6803.0}, {"date": "2006-08-01", "close": 1.429285, "volume": 13607.0}, {"date": "2006-08-02", "close": 1.4242875, "volume": 10005.0}, {"date": "2006-08-03", "close": 1.429285, "volume": 2041.0}, {"date": "2006-08-04", "close": 1.449275, "volume": 69903.0}, {"date": "2006-08-07", "close": 1.449275, "volume": 16448.0}, {"date": "2006-08-08", "close": 1.3993, "volume": 26173.0}, {"date": "2006-08-09", "close": 1.3993, "volume": 32856.0}, {"date": "2006-08-14", "close": 1.4242875, "volume": 11262.0}, {"date": "2006-08-15", "close": 1.4242875, "volume": 26937.0}, {"date": "2006-08-16", "close": 1.489255, "volume": 11806.0}, {"date": "2006-08-17", "close": 1.489255, "volume": 35068.0}, {"date": "2006-08-18", "close": 1.5242375, "volume": 6663.0}, {"date": "2006-08-21", "close": 1.549225, "volume": 83552.0}, {"date": "2006-08-22", "close": 1.5542225, "volume": 78425.0}, {"date": "2006-08-23", "close": 1.3993, "volume": 50025.0}, {"date": "2006-08-24", "close": 1.4042975, "volume": 67134.0}, {"date": "2006-08-25", "close": 1.4742625, "volume": 15008.0}, {"date": "2006-08-28", "close": 1.469265, "volume": 22761.0}, {"date": "2006-08-29", "close": 1.449275, "volume": 25613.0}, {"date": "2006-08-30", "close": 1.449275, "volume": 32896.0}, {"date": "2006-08-31", "close": 1.45927, "volume": 6803.0}, {"date": "2006-09-01", "close": 1.429285, "volume": 49625.0}, {"date": "2006-09-04", "close": 1.449275, "volume": 83940.0}, {"date": "2006-09-05", "close": 1.4542725, "volume": 124944.0}, {"date": "2006-09-06", "close": 1.4742625, "volume": 83726.0}, {"date": "2006-09-07", "close": 1.509245, "volume": 40322.0}, {"date": "2006-09-08", "close": 1.4842575, "volume": 13007.0}, {"date": "2006-09-11", "close": 1.4942525, "volume": 120060.0}, {"date": "2006-09-12", "close": 1.49925, "volume": 30015.0}, {"date": "2006-09-13", "close": 1.4842575, "volume": 30015.0}, {"date": "2006-09-14", "close": 1.49925, "volume": 6003.0}, {"date": "2006-09-15", "close": 1.49925, "volume": 11172.0}, {"date": "2006-09-18", "close": 1.4842575, "volume": 25643.0}, {"date": "2006-09-19", "close": 1.51924, "volume": 20210.0}, {"date": "2006-09-20", "close": 1.4942525, "volume": 102911.0}, {"date": "2006-09-21", "close": 1.5242375, "volume": 49095.0}, {"date": "2006-09-22", "close": 1.5242375, "volume": 43064.0}, {"date": "2006-09-25", "close": 1.4842575, "volume": 93147.0}, {"date": "2006-09-26", "close": 1.5042475, "volume": 48480.0}, {"date": "2006-09-27", "close": 1.4742625, "volume": 37219.0}, {"date": "2006-09-28", "close": 1.4842575, "volume": 16008.0}, {"date": "2006-09-29", "close": 1.45927, "volume": 5003.0}, {"date": "2006-10-02", "close": 1.4642675, "volume": 8206.0}, {"date": "2006-10-03", "close": 1.49925, "volume": 35718.0}, {"date": "2006-10-04", "close": 1.47926, "volume": 46585.0}, {"date": "2006-10-05", "close": 1.449275, "volume": 88234.0}, {"date": "2006-10-06", "close": 1.449275, "volume": 46623.0}, {"date": "2006-10-09", "close": 1.449275, "volume": 4002.0}, {"date": "2006-10-10", "close": 1.449275, "volume": 13619.0}, {"date": "2006-10-11", "close": 1.449275, "volume": 46411.0}, {"date": "2006-10-12", "close": 1.449275, "volume": 32016.0}, {"date": "2006-10-13", "close": 1.489255, "volume": 9605.0}, {"date": "2006-10-16", "close": 1.5442275, "volume": 34617.0}, {"date": "2006-10-17", "close": 1.549225, "volume": 44190.0}, {"date": "2006-10-18", "close": 1.569215, "volume": 19240.0}, {"date": "2006-10-19", "close": 1.649175, "volume": 74667.0}, {"date": "2006-10-20", "close": 1.7441275, "volume": 80614.0}, {"date": "2006-10-23", "close": 1.73913, "volume": 65873.0}, {"date": "2006-10-24", "close": 1.75912, "volume": 78779.0}, {"date": "2006-10-25", "close": 1.6741625, "volume": 75282.0}, {"date": "2006-10-26", "close": 1.69915, "volume": 17523.0}, {"date": "2006-10-27", "close": 1.669165, "volume": 6605.0}, {"date": "2006-10-30", "close": 1.69915, "volume": 70225.0}, {"date": "2006-10-31", "close": 1.75912, "volume": 27300.0}, {"date": "2006-11-01", "close": 1.8640675, "volume": 31216.0}, {"date": "2006-11-02", "close": 1.849075, "volume": 10905.0}, {"date": "2006-11-03", "close": 1.8340825, "volume": 58669.0}, {"date": "2006-11-06", "close": 1.849075, "volume": 20306.0}, {"date": "2006-11-07", "close": 1.8640675, "volume": 20070.0}, {"date": "2006-11-08", "close": 1.8640675, "volume": 28060.0}, {"date": "2006-11-09", "close": 1.89905, "volume": 13407.0}, {"date": "2006-11-10", "close": 1.89905, "volume": 7636.0}, {"date": "2006-11-13", "close": 1.8740625, "volume": 21697.0}, {"date": "2006-11-14", "close": 1.8840575, "volume": 23326.0}, {"date": "2006-11-15", "close": 1.849075, "volume": 61257.0}, {"date": "2006-11-16", "close": 1.89905, "volume": 31354.0}, {"date": "2006-11-17", "close": 1.9840075, "volume": 61431.0}, {"date": "2006-11-20", "close": 1.9940025, "volume": 35588.0}, {"date": "2006-11-21", "close": 1.9940025, "volume": 67906.0}, {"date": "2006-11-22", "close": 1.999, "volume": 60032.0}, {"date": "2006-11-23", "close": 1.9840075, "volume": 84442.0}, {"date": "2006-11-24", "close": 1.949025, "volume": 22407.0}, {"date": "2006-11-27", "close": 1.949025, "volume": 46325.0}, {"date": "2006-11-28", "close": 1.8740625, "volume": 134527.0}, {"date": "2006-11-29", "close": 1.8240875, "volume": 95228.0}, {"date": "2006-11-30", "close": 1.7741125, "volume": 48444.0}, {"date": "2006-12-01", "close": 1.749125, "volume": 39542.0}, {"date": "2006-12-04", "close": 1.749125, "volume": 52424.0}, {"date": "2006-12-05", "close": 1.81909, "volume": 3292.0}, {"date": "2006-12-06", "close": 1.7741125, "volume": 36336.0}, {"date": "2006-12-07", "close": 1.77911, "volume": 10005.0}, {"date": "2006-12-08", "close": 1.73913, "volume": 52726.0}, {"date": "2006-12-11", "close": 1.649175, "volume": 67610.0}, {"date": "2006-12-12", "close": 1.729135, "volume": 154189.0}, {"date": "2006-12-13", "close": 1.749125, "volume": 13667.0}, {"date": "2006-12-14", "close": 1.7991, "volume": 13465.0}, {"date": "2006-12-18", "close": 1.889055, "volume": 49959.0}, {"date": "2006-12-19", "close": 1.8740625, "volume": 35142.0}, {"date": "2006-12-20", "close": 1.8740625, "volume": 50027.0}, {"date": "2006-12-21", "close": 1.91904, "volume": 27174.0}, {"date": "2006-12-22", "close": 1.949025, "volume": 5123.0}, {"date": "2006-12-27", "close": 1.949025, "volume": 9003.0}, {"date": "2006-12-28", "close": 1.9940025, "volume": 39436.0}, {"date": "2006-12-29", "close": 1.97901, "volume": 15408.0}, {"date": "2007-01-02", "close": 2.008995, "volume": 78213.0}, {"date": "2007-01-03", "close": 2.048975, "volume": 205059.0}, {"date": "2007-01-04", "close": 2.0239875, "volume": 115348.0}, {"date": "2007-01-05", "close": 2.048975, "volume": 45733.0}, {"date": "2007-01-08", "close": 2.048975, "volume": 18729.0}, {"date": "2007-01-09", "close": 2.0139925, "volume": 98237.0}, {"date": "2007-01-10", "close": 1.999, "volume": 52788.0}, {"date": "2007-01-11", "close": 1.97901, "volume": 51726.0}, {"date": "2007-01-12", "close": 1.999, "volume": 38619.0}, {"date": "2007-01-15", "close": 1.9740125, "volume": 14125.0}, {"date": "2007-01-16", "close": 1.9940025, "volume": 10451.0}, {"date": "2007-01-17", "close": 1.999, "volume": 48578.0}, {"date": "2007-01-18", "close": 1.9740125, "volume": 5803.0}, {"date": "2007-01-19", "close": 1.929035, "volume": 2201.0}, {"date": "2007-01-22", "close": 1.9740125, "volume": 35018.0}, {"date": "2007-01-23", "close": 1.95902, "volume": 89545.0}, {"date": "2007-01-24", "close": 1.95902, "volume": 23212.0}, {"date": "2007-01-25", "close": 1.949025, "volume": 11944.0}, {"date": "2007-01-29", "close": 1.89905, "volume": 48386.0}, {"date": "2007-01-30", "close": 1.849075, "volume": 81903.0}, {"date": "2007-01-31", "close": 1.9040475, "volume": 5905.0}, {"date": "2007-02-01", "close": 1.8840575, "volume": 45663.0}, {"date": "2007-02-02", "close": 1.89905, "volume": 51526.0}, {"date": "2007-02-05", "close": 1.8840575, "volume": 27852.0}, {"date": "2007-02-06", "close": 1.9240375, "volume": 33017.0}, {"date": "2007-02-07", "close": 1.9740125, "volume": 59130.0}, {"date": "2007-02-08", "close": 1.9340325, "volume": 51926.0}, {"date": "2007-02-09", "close": 1.95902, "volume": 142111.0}, {"date": "2007-02-12", "close": 1.9740125, "volume": 90477.0}, {"date": "2007-02-13", "close": 1.97901, "volume": 36068.0}, {"date": "2007-02-14", "close": 1.9740125, "volume": 40346.0}, {"date": "2007-02-15", "close": 1.949025, "volume": 29375.0}, {"date": "2007-02-16", "close": 1.909045, "volume": 22631.0}, {"date": "2007-02-19", "close": 1.929035, "volume": 31556.0}, {"date": "2007-02-20", "close": 1.9140425, "volume": 37319.0}, {"date": "2007-02-21", "close": 1.949025, "volume": 34597.0}, {"date": "2007-02-22", "close": 1.93903, "volume": 43562.0}, {"date": "2007-02-23", "close": 1.93903, "volume": 46141.0}, {"date": "2007-02-26", "close": 1.909045, "volume": 68356.0}, {"date": "2007-02-27", "close": 1.89905, "volume": 42879.0}, {"date": "2007-02-28", "close": 1.83908, "volume": 61525.0}, {"date": "2007-03-01", "close": 1.8740625, "volume": 45723.0}, {"date": "2007-03-02", "close": 1.8740625, "volume": 5403.0}, {"date": "2007-03-05", "close": 1.8340825, "volume": 28308.0}, {"date": "2007-03-06", "close": 1.8940525, "volume": 68514.0}, {"date": "2007-03-07", "close": 1.89905, "volume": 8004.0}, {"date": "2007-03-08", "close": 1.89905, "volume": 6003.0}, {"date": "2007-03-09", "close": 1.89905, "volume": 19854.0}, {"date": "2007-03-12", "close": 1.889055, "volume": 3302.0}, {"date": "2007-03-13", "close": 1.829085, "volume": 22303.0}, {"date": "2007-03-14", "close": 1.7641175, "volume": 83574.0}, {"date": "2007-03-15", "close": 1.7941025, "volume": 108054.0}, {"date": "2007-03-16", "close": 1.7541225, "volume": 76466.0}, {"date": "2007-03-19", "close": 1.709145, "volume": 73507.0}, {"date": "2007-03-20", "close": 1.7341325, "volume": 9643.0}, {"date": "2007-03-21", "close": 1.7341325, "volume": 49275.0}, {"date": "2007-03-22", "close": 1.789105, "volume": 24212.0}, {"date": "2007-03-23", "close": 1.789105, "volume": 23896.0}, {"date": "2007-03-26", "close": 1.7741125, "volume": 43022.0}, {"date": "2007-03-27", "close": 1.7341325, "volume": 81401.0}, {"date": "2007-03-28", "close": 1.73913, "volume": 77621.0}, {"date": "2007-03-29", "close": 1.73913, "volume": 5781.0}, {"date": "2007-03-30", "close": 1.749125, "volume": 119830.0}, {"date": "2007-04-02", "close": 1.749125, "volume": 97299.0}, {"date": "2007-04-03", "close": 1.7241375, "volume": 17009.0}, {"date": "2007-04-04", "close": 1.729135, "volume": 26479.0}, {"date": "2007-04-05", "close": 1.69915, "volume": 76656.0}, {"date": "2007-04-10", "close": 1.69915, "volume": 53547.0}, {"date": "2007-04-11", "close": 1.7241375, "volume": 65149.0}, {"date": "2007-04-12", "close": 1.67916, "volume": 43172.0}, {"date": "2007-04-13", "close": 1.69915, "volume": 72254.0}, {"date": "2007-04-16", "close": 1.7241375, "volume": 128282.0}, {"date": "2007-04-17", "close": 1.7241375, "volume": 93287.0}, {"date": "2007-04-18", "close": 1.7041475, "volume": 34267.0}, {"date": "2007-04-19", "close": 1.67916, "volume": 126925.0}, {"date": "2007-04-20", "close": 1.6541725, "volume": 58691.0}, {"date": "2007-04-23", "close": 1.649175, "volume": 46333.0}, {"date": "2007-04-24", "close": 1.649175, "volume": 75734.0}, {"date": "2007-04-26", "close": 1.6741625, "volume": 63874.0}, {"date": "2007-04-27", "close": 1.71914, "volume": 74737.0}, {"date": "2007-04-30", "close": 1.77911, "volume": 56178.0}, {"date": "2007-05-01", "close": 1.7541225, "volume": 28050.0}, {"date": "2007-05-02", "close": 1.7991, "volume": 59030.0}, {"date": "2007-05-03", "close": 1.7741125, "volume": 16658.0}, {"date": "2007-05-04", "close": 1.7241375, "volume": 382313.0}, {"date": "2007-05-07", "close": 1.73913, "volume": 31408.0}, {"date": "2007-05-08", "close": 1.77911, "volume": 2018009.0}, {"date": "2007-05-09", "close": 1.7341325, "volume": 30015.0}, {"date": "2007-05-10", "close": 1.77911, "volume": 93775.0}, {"date": "2007-05-11", "close": 1.749125, "volume": 18811.0}, {"date": "2007-05-14", "close": 1.8140925, "volume": 27444.0}, {"date": "2007-05-15", "close": 1.8540725, "volume": 21427.0}, {"date": "2007-05-16", "close": 1.9340325, "volume": 12590.0}, {"date": "2007-05-17", "close": 1.9340325, "volume": 930.0}, {"date": "2007-05-18", "close": 1.93903, "volume": 13627.0}, {"date": "2007-05-21", "close": 1.9640175, "volume": 41327.0}, {"date": "2007-05-22", "close": 1.9440275, "volume": 46923.0}, {"date": "2007-05-23", "close": 1.87906, "volume": 30615.0}, {"date": "2007-05-24", "close": 1.87906, "volume": 19410.0}, {"date": "2007-05-25", "close": 1.89905, "volume": 28014.0}, {"date": "2007-05-28", "close": 1.849075, "volume": 6003.0}, {"date": "2007-05-29", "close": 1.93903, "volume": 20010.0}, {"date": "2007-05-30", "close": 1.9440275, "volume": 50.0}, {"date": "2007-05-31", "close": 1.9240375, "volume": 33017.0}, {"date": "2007-06-01", "close": 1.9240375, "volume": 113297.0}, {"date": "2007-06-04", "close": 1.9440275, "volume": 5363.0}, {"date": "2007-06-05", "close": 1.9240375, "volume": 20398.0}, {"date": "2007-06-06", "close": 1.9240375, "volume": 172.0}, {"date": "2007-06-07", "close": 1.89905, "volume": 6913.0}, {"date": "2007-06-08", "close": 1.8740625, "volume": 33921.0}, {"date": "2007-06-13", "close": 1.91904, "volume": 19328.0}, {"date": "2007-06-14", "close": 1.9140425, "volume": 5743.0}, {"date": "2007-06-15", "close": 1.889055, "volume": 1007762.0}, {"date": "2007-06-18", "close": 1.8540725, "volume": 38885.0}, {"date": "2007-06-19", "close": 1.9140425, "volume": 37747.0}, {"date": "2007-06-20", "close": 1.949025, "volume": 1018581.0}, {"date": "2007-06-21", "close": 1.9540225, "volume": 121701.0}, {"date": "2007-06-22", "close": 1.999, "volume": 37437.0}, {"date": "2007-06-25", "close": 2.048975, "volume": 38325.0}, {"date": "2007-06-26", "close": 2.048975, "volume": 3262.0}, {"date": "2007-06-27", "close": 2.05897, "volume": 21011.0}, {"date": "2007-06-28", "close": 2.09895, "volume": 13223.0}, {"date": "2007-06-29", "close": 2.1989, "volume": 23762.0}, {"date": "2007-07-03", "close": 2.468765, "volume": 100982.0}, {"date": "2007-07-04", "close": 2.448775, "volume": 43912.0}, {"date": "2007-07-05", "close": 2.5987, "volume": 59040.0}, {"date": "2007-07-06", "close": 2.2838575, "volume": 74727.0}, {"date": "2007-07-09", "close": 2.2838575, "volume": 27714.0}, {"date": "2007-07-10", "close": 2.2838575, "volume": 30875.0}, {"date": "2007-07-11", "close": 2.3138425, "volume": 36418.0}, {"date": "2007-07-12", "close": 2.288855, "volume": 20010.0}, {"date": "2007-07-13", "close": 2.2438775, "volume": 32016.0}, {"date": "2007-07-16", "close": 2.2238875, "volume": 36378.0}, {"date": "2007-07-17", "close": 2.13893, "volume": 38813.0}, {"date": "2007-07-18", "close": 2.09895, "volume": 39720.0}, {"date": "2007-07-19", "close": 2.0039975, "volume": 284792.0}, {"date": "2007-07-20", "close": 2.03898, "volume": 52122.0}, {"date": "2007-07-23", "close": 2.0639675, "volume": 54061.0}, {"date": "2007-07-24", "close": 2.1839075, "volume": 27538.0}, {"date": "2007-07-25", "close": 2.17891, "volume": 18911.0}, {"date": "2007-07-26", "close": 2.13893, "volume": 41321.0}, {"date": "2007-07-27", "close": 2.1739125, "volume": 107570.0}, {"date": "2007-07-30", "close": 2.1239375, "volume": 2987.0}, {"date": "2007-07-31", "close": 2.09895, "volume": 61045.0}, {"date": "2007-08-01", "close": 2.0639675, "volume": 41145.0}, {"date": "2007-08-02", "close": 2.09895, "volume": 22787.0}, {"date": "2007-08-03", "close": 2.1239375, "volume": 2201.0}, {"date": "2007-08-06", "close": 2.09895, "volume": 25813.0}, {"date": "2007-08-07", "close": 2.09895, "volume": 6003.0}, {"date": "2007-08-08", "close": 2.09895, "volume": 23938.0}, {"date": "2007-08-09", "close": 2.09895, "volume": 19814.0}, {"date": "2007-08-10", "close": 2.09895, "volume": 130555.0}, {"date": "2007-08-13", "close": 2.0839575, "volume": 17285.0}, {"date": "2007-08-15", "close": 2.0539725, "volume": 12668.0}, {"date": "2007-08-16", "close": 1.8240875, "volume": 88962.0}, {"date": "2007-08-17", "close": 1.7991, "volume": 83944.0}, {"date": "2007-08-20", "close": 1.929035, "volume": 28542.0}, {"date": "2007-08-21", "close": 1.9740125, "volume": 122963.0}, {"date": "2007-08-22", "close": 1.999, "volume": 4164.0}, {"date": "2007-08-23", "close": 2.0839575, "volume": 36244.0}, {"date": "2007-08-24", "close": 2.0739625, "volume": 25019.0}, {"date": "2007-08-27", "close": 2.028985, "volume": 10205.0}, {"date": "2007-08-28", "close": 1.999, "volume": 152076.0}, {"date": "2007-08-29", "close": 1.949025, "volume": 99218.0}, {"date": "2007-08-30", "close": 1.989005, "volume": 15640.0}, {"date": "2007-08-31", "close": 2.048975, "volume": 2001.0}, {"date": "2007-09-03", "close": 2.028985, "volume": 10405.0}, {"date": "2007-09-05", "close": 1.9740125, "volume": 32516.0}, {"date": "2007-09-06", "close": 1.9740125, "volume": 18009.0}, {"date": "2007-09-07", "close": 2.0739625, "volume": 3502.0}, {"date": "2007-09-10", "close": 2.0239875, "volume": 1921.0}, {"date": "2007-09-12", "close": 2.028985, "volume": 4892.0}, {"date": "2007-09-13", "close": 1.999, "volume": 13129.0}, {"date": "2007-09-14", "close": 2.068965, "volume": 2001.0}, {"date": "2007-09-17", "close": 2.09895, "volume": 10857.0}, {"date": "2007-09-18", "close": 2.0739625, "volume": 22211.0}, {"date": "2007-09-19", "close": 2.03898, "volume": 23672.0}, {"date": "2007-09-20", "close": 2.048975, "volume": 14829.0}, {"date": "2007-09-21", "close": 2.048975, "volume": 16324.0}, {"date": "2007-09-24", "close": 2.048975, "volume": 310.0}, {"date": "2007-09-25", "close": 2.03898, "volume": 11118.0}, {"date": "2007-09-26", "close": 2.2238875, "volume": 39680.0}, {"date": "2007-09-27", "close": 2.0539725, "volume": 10815.0}, {"date": "2007-09-28", "close": 2.07896, "volume": 22087.0}, {"date": "2007-10-02", "close": 2.1239375, "volume": 2801.0}, {"date": "2007-10-03", "close": 2.1239375, "volume": 20608.0}, {"date": "2007-10-04", "close": 2.15892, "volume": 12108.0}, {"date": "2007-10-05", "close": 2.188905, "volume": 22449.0}, {"date": "2007-10-08", "close": 2.248875, "volume": 6483.0}, {"date": "2007-10-09", "close": 2.29885, "volume": 4602.0}, {"date": "2007-10-10", "close": 2.348825, "volume": 15038.0}, {"date": "2007-10-11", "close": 2.348825, "volume": 10005.0}, {"date": "2007-10-12", "close": 2.348825, "volume": 5003.0}, {"date": "2007-10-15", "close": 2.4237875, "volume": 49835.0}, {"date": "2007-10-16", "close": 2.4237875, "volume": 8004.0}, {"date": "2007-10-17", "close": 2.4237875, "volume": 6203.0}, {"date": "2007-10-18", "close": 2.35882, "volume": 14921.0}, {"date": "2007-10-19", "close": 2.35882, "volume": 6151.0}, {"date": "2007-10-22", "close": 2.2338825, "volume": 35620.0}, {"date": "2007-10-23", "close": 2.27886, "volume": 15906.0}, {"date": "2007-10-24", "close": 2.3238375, "volume": 14605.0}, {"date": "2007-10-25", "close": 2.248875, "volume": 2040420.0}, {"date": "2007-10-26", "close": 2.31884, "volume": 16708.0}, {"date": "2007-10-29", "close": 2.2738625, "volume": 19010.0}, {"date": "2007-10-30", "close": 2.4237875, "volume": 16334.0}, {"date": "2007-10-31", "close": 2.43878, "volume": 19678.0}, {"date": "2007-11-01", "close": 2.488755, "volume": 13407.0}, {"date": "2007-11-02", "close": 2.4937525, "volume": 23028.0}, {"date": "2007-11-05", "close": 2.748625, "volume": 20696.0}, {"date": "2007-11-06", "close": 2.7436275, "volume": 21611.0}, {"date": "2007-11-07", "close": 2.5037475, "volume": 24502.0}, {"date": "2007-11-08", "close": 2.5537225, "volume": 11794.0}, {"date": "2007-11-12", "close": 2.748625, "volume": 15748.0}, {"date": "2007-11-13", "close": 2.748625, "volume": 16818.0}, {"date": "2007-11-14", "close": 2.69865, "volume": 10005.0}, {"date": "2007-11-15", "close": 2.6536725, "volume": 21071.0}, {"date": "2007-11-16", "close": 2.6736625, "volume": 20610.0}, {"date": "2007-11-19", "close": 2.648675, "volume": 18609.0}, {"date": "2007-11-20", "close": 2.57871, "volume": 21611.0}, {"date": "2007-11-21", "close": 2.49875, "volume": 64032.0}, {"date": "2007-11-22", "close": 2.49875, "volume": 8604.0}, {"date": "2007-11-23", "close": 2.49875, "volume": 16008.0}, {"date": "2007-11-26", "close": 2.5437275, "volume": 12846.0}, {"date": "2007-11-27", "close": 2.49875, "volume": 2371.0}, {"date": "2007-11-28", "close": 2.45877, "volume": 2045481.0}, {"date": "2007-11-29", "close": 2.49875, "volume": 98731.0}, {"date": "2007-11-30", "close": 2.548725, "volume": 22719.0}, {"date": "2007-12-03", "close": 2.51874, "volume": 149059.0}, {"date": "2007-12-04", "close": 2.55872, "volume": 24512.0}, {"date": "2007-12-05", "close": 2.55872, "volume": 8004.0}, {"date": "2007-12-06", "close": 2.5137425, "volume": 15268.0}, {"date": "2007-12-07", "close": 2.5737125, "volume": 800.0}, {"date": "2007-12-10", "close": 2.6936525, "volume": 7704.0}, {"date": "2007-12-11", "close": 2.5837075, "volume": 9705.0}, {"date": "2007-12-13", "close": 2.688655, "volume": 2001.0}, {"date": "2007-12-14", "close": 2.5837075, "volume": 18089.0}, {"date": "2007-12-17", "close": 2.5237375, "volume": 29935.0}, {"date": "2007-12-18", "close": 2.4237875, "volume": 52572.0}, {"date": "2007-12-19", "close": 2.4937525, "volume": 113361.0}, {"date": "2007-12-20", "close": 2.448775, "volume": 4866.0}, {"date": "2007-12-21", "close": 2.4737625, "volume": 6843.0}, {"date": "2007-12-24", "close": 2.4937525, "volume": 10005.0}, {"date": "2007-12-27", "close": 2.4937525, "volume": 5003.0}, {"date": "2007-12-28", "close": 2.4737625, "volume": 2259.0}, {"date": "2007-12-31", "close": 2.488755, "volume": 2001.0}, {"date": "2008-01-02", "close": 2.49875, "volume": 73371.0}, {"date": "2008-01-03", "close": 2.548725, "volume": 57819.0}, {"date": "2008-01-04", "close": 2.49875, "volume": 22311.0}, {"date": "2008-01-07", "close": 2.488755, "volume": 29135.0}, {"date": "2008-01-08", "close": 2.4837575, "volume": 23402.0}, {"date": "2008-01-09", "close": 2.45877, "volume": 32816.0}, {"date": "2008-01-10", "close": 2.448775, "volume": 74423.0}, {"date": "2008-01-11", "close": 2.3988, "volume": 11006.0}, {"date": "2008-01-14", "close": 2.248875, "volume": 24612.0}, {"date": "2008-01-15", "close": 2.23888, "volume": 31640.0}, {"date": "2008-01-16", "close": 2.1989, "volume": 127864.0}, {"date": "2008-01-17", "close": 2.148925, "volume": 29535.0}, {"date": "2008-01-18", "close": 1.999, "volume": 65867.0}, {"date": "2008-01-21", "close": 2.0739625, "volume": 20520.0}, {"date": "2008-01-22", "close": 1.9440275, "volume": 51732.0}, {"date": "2008-01-23", "close": 1.9740125, "volume": 50219.0}, {"date": "2008-01-24", "close": 1.949025, "volume": 37955.0}, {"date": "2008-01-25", "close": 2.1039475, "volume": 23876.0}, {"date": "2008-01-29", "close": 2.2938525, "volume": 35054.0}, {"date": "2008-01-30", "close": 2.29885, "volume": 35006.0}, {"date": "2008-01-31", "close": 2.2338825, "volume": 11140.0}, {"date": "2008-02-01", "close": 2.1989, "volume": 620.0}, {"date": "2008-02-04", "close": 2.1739125, "volume": 56228.0}, {"date": "2008-02-05", "close": 2.0839575, "volume": 31966.0}, {"date": "2008-02-06", "close": 2.0739625, "volume": 27140.0}, {"date": "2008-02-07", "close": 1.999, "volume": 20510.0}, {"date": "2008-02-08", "close": 1.9940025, "volume": 2087.0}, {"date": "2008-02-11", "close": 1.949025, "volume": 47336.0}, {"date": "2008-02-12", "close": 1.93903, "volume": 77659.0}, {"date": "2008-02-13", "close": 1.93903, "volume": 23608.0}, {"date": "2008-02-14", "close": 1.929035, "volume": 16490.0}, {"date": "2008-02-15", "close": 1.9240375, "volume": 14375.0}, {"date": "2008-02-18", "close": 1.8240875, "volume": 34867.0}, {"date": "2008-02-19", "close": 1.849075, "volume": 22413.0}, {"date": "2008-02-20", "close": 1.89905, "volume": 23398.0}, {"date": "2008-02-21", "close": 1.9340325, "volume": 49115.0}, {"date": "2008-02-22", "close": 1.91904, "volume": 12188.0}, {"date": "2008-02-25", "close": 1.9240375, "volume": 18237.0}, {"date": "2008-02-26", "close": 1.949025, "volume": 22485.0}, {"date": "2008-02-27", "close": 1.9540225, "volume": 10279.0}, {"date": "2008-02-28", "close": 1.9540225, "volume": 23012.0}, {"date": "2008-02-29", "close": 1.999, "volume": 5793.0}, {"date": "2008-03-03", "close": 1.9540225, "volume": 9321.0}, {"date": "2008-03-04", "close": 1.9740125, "volume": 24054.0}, {"date": "2008-03-06", "close": 1.849075, "volume": 243342.0}, {"date": "2008-03-07", "close": 1.749125, "volume": 41421.0}, {"date": "2008-03-10", "close": 1.549225, "volume": 142151.0}, {"date": "2008-03-11", "close": 1.5042475, "volume": 245635.0}, {"date": "2008-03-12", "close": 1.6841575, "volume": 29519.0}, {"date": "2008-03-13", "close": 1.6741625, "volume": 56932.0}, {"date": "2008-03-14", "close": 1.669165, "volume": 35902.0}, {"date": "2008-03-17", "close": 1.5142425, "volume": 168684.0}, {"date": "2008-03-18", "close": 1.5242375, "volume": 90833.0}, {"date": "2008-03-19", "close": 1.51924, "volume": 51336.0}, {"date": "2008-03-20", "close": 1.5342325, "volume": 46223.0}, {"date": "2008-03-25", "close": 1.51924, "volume": 88076.0}, {"date": "2008-03-26", "close": 1.509245, "volume": 87768.0}, {"date": "2008-03-27", "close": 1.5542225, "volume": 90709.0}, {"date": "2008-03-28", "close": 1.529235, "volume": 36020.0}, {"date": "2008-03-31", "close": 1.509245, "volume": 88860.0}, {"date": "2008-04-01", "close": 1.49925, "volume": 161329.0}, {"date": "2008-04-02", "close": 1.5742125, "volume": 616538.0}, {"date": "2008-04-03", "close": 1.8840575, "volume": 122853.0}, {"date": "2008-04-04", "close": 1.7991, "volume": 30959.0}, {"date": "2008-04-07", "close": 1.8140925, "volume": 12006.0}, {"date": "2008-04-08", "close": 1.849075, "volume": 18149.0}, {"date": "2008-04-09", "close": 1.8140925, "volume": 3002.0}, {"date": "2008-04-10", "close": 1.7991, "volume": 30577.0}, {"date": "2008-04-11", "close": 1.8040975, "volume": 15008.0}, {"date": "2008-04-14", "close": 1.8340825, "volume": 10667.0}, {"date": "2008-04-15", "close": 1.8240875, "volume": 16506.0}, {"date": "2008-04-16", "close": 1.8240875, "volume": 2401.0}, {"date": "2008-04-17", "close": 1.789105, "volume": 76798.0}, {"date": "2008-04-18", "close": 1.77911, "volume": 5003.0}, {"date": "2008-04-21", "close": 1.7041475, "volume": 29705.0}, {"date": "2008-04-22", "close": 1.749125, "volume": 8626.0}, {"date": "2008-04-23", "close": 1.689155, "volume": 22311.0}, {"date": "2008-04-24", "close": 1.689155, "volume": 600.0}, {"date": "2008-04-28", "close": 1.69915, "volume": 23702.0}, {"date": "2008-04-29", "close": 1.6741625, "volume": 20510.0}, {"date": "2008-04-30", "close": 1.69915, "volume": 41021.0}, {"date": "2008-05-01", "close": 1.6841575, "volume": 3522.0}, {"date": "2008-05-02", "close": 1.729135, "volume": 58063.0}, {"date": "2008-05-05", "close": 1.7441275, "volume": 15504.0}, {"date": "2008-05-06", "close": 1.7441275, "volume": 2859.0}, {"date": "2008-05-07", "close": 1.729135, "volume": 16742.0}, {"date": "2008-05-08", "close": 1.7441275, "volume": 34139.0}, {"date": "2008-05-09", "close": 1.7741125, "volume": 51884.0}, {"date": "2008-05-12", "close": 1.7741125, "volume": 12806.0}, {"date": "2008-05-13", "close": 1.73913, "volume": 24912.0}, {"date": "2008-05-14", "close": 1.7741125, "volume": 48416.0}, {"date": "2008-05-15", "close": 1.809095, "volume": 55118.0}, {"date": "2008-05-16", "close": 1.87906, "volume": 34205.0}, {"date": "2008-05-19", "close": 1.999, "volume": 26813.0}, {"date": "2008-05-20", "close": 1.949025, "volume": 10625.0}, {"date": "2008-05-21", "close": 1.9040475, "volume": 23624.0}, {"date": "2008-05-22", "close": 1.949025, "volume": 7106.0}, {"date": "2008-05-23", "close": 1.9040475, "volume": 8604.0}, {"date": "2008-05-26", "close": 1.849075, "volume": 11866.0}, {"date": "2008-05-27", "close": 1.949025, "volume": 10405.0}, {"date": "2008-05-29", "close": 1.8740625, "volume": 14067.0}, {"date": "2008-05-30", "close": 1.87906, "volume": 9705.0}, {"date": "2008-06-03", "close": 1.9840075, "volume": 184776.0}, {"date": "2008-06-04", "close": 1.9740125, "volume": 9505.0}, {"date": "2008-06-05", "close": 1.949025, "volume": 44672.0}, {"date": "2008-06-06", "close": 1.9640175, "volume": 24298.0}, {"date": "2008-06-10", "close": 1.87906, "volume": 45479.0}, {"date": "2008-06-11", "close": 1.8740625, "volume": 61833.0}, {"date": "2008-06-12", "close": 1.87906, "volume": 9561.0}, {"date": "2008-06-13", "close": 1.8740625, "volume": 32216.0}, {"date": "2008-06-16", "close": 1.849075, "volume": 93747.0}, {"date": "2008-06-17", "close": 1.849075, "volume": 61213.0}, {"date": "2008-06-18", "close": 1.8240875, "volume": 132538.0}, {"date": "2008-06-19", "close": 1.7641175, "volume": 58859.0}, {"date": "2008-06-20", "close": 1.749125, "volume": 200160.0}, {"date": "2008-06-23", "close": 1.75912, "volume": 41215.0}, {"date": "2008-06-24", "close": 1.7991, "volume": 61337.0}, {"date": "2008-06-25", "close": 1.7241375, "volume": 32016.0}, {"date": "2008-06-26", "close": 1.7991, "volume": 66351.0}, {"date": "2008-06-27", "close": 1.9240375, "volume": 74137.0}, {"date": "2008-06-30", "close": 1.999, "volume": 45251.0}, {"date": "2008-07-01", "close": 2.248875, "volume": 327488.0}, {"date": "2008-07-02", "close": 2.1989, "volume": 246941.0}, {"date": "2008-07-03", "close": 2.09895, "volume": 790611.0}, {"date": "2008-07-04", "close": 2.1739125, "volume": 44958.0}, {"date": "2008-07-07", "close": 1.93903, "volume": 45395.0}, {"date": "2008-07-08", "close": 1.8740625, "volume": 20460.0}, {"date": "2008-07-09", "close": 1.8440775, "volume": 13007.0}, {"date": "2008-07-10", "close": 1.769115, "volume": 69523.0}, {"date": "2008-07-11", "close": 1.69915, "volume": 33195.0}, {"date": "2008-07-14", "close": 1.5742125, "volume": 39948.0}, {"date": "2008-07-15", "close": 1.5742125, "volume": 14607.0}, {"date": "2008-07-16", "close": 1.5542225, "volume": 32016.0}, {"date": "2008-07-17", "close": 1.5992, "volume": 18859.0}, {"date": "2008-07-18", "close": 1.5542225, "volume": 53513.0}, {"date": "2008-07-21", "close": 1.5992, "volume": 16008.0}, {"date": "2008-07-22", "close": 1.649175, "volume": 12256.0}, {"date": "2008-07-23", "close": 1.69915, "volume": 71536.0}, {"date": "2008-07-24", "close": 1.69915, "volume": 14067.0}, {"date": "2008-07-25", "close": 1.67916, "volume": 8004.0}, {"date": "2008-07-28", "close": 1.6741625, "volume": 10625.0}, {"date": "2008-07-29", "close": 1.6741625, "volume": 1001.0}, {"date": "2008-07-30", "close": 1.7041475, "volume": 3002.0}, {"date": "2008-07-31", "close": 1.7041475, "volume": 128064.0}, {"date": "2008-08-01", "close": 1.6741625, "volume": 7844.0}, {"date": "2008-08-04", "close": 1.649175, "volume": 44022.0}, {"date": "2008-08-05", "close": 1.649175, "volume": 1001.0}, {"date": "2008-08-06", "close": 1.649175, "volume": 7404.0}, {"date": "2008-08-07", "close": 1.5992, "volume": 34017.0}, {"date": "2008-08-08", "close": 1.49925, "volume": 160080.0}, {"date": "2008-08-11", "close": 1.529235, "volume": 34829.0}, {"date": "2008-08-12", "close": 1.5742125, "volume": 64040.0}, {"date": "2008-08-13", "close": 1.529235, "volume": 25373.0}, {"date": "2008-08-14", "close": 1.5642175, "volume": 7004.0}, {"date": "2008-08-15", "close": 1.549225, "volume": 12506.0}, {"date": "2008-08-18", "close": 1.49925, "volume": 30955.0}, {"date": "2008-08-19", "close": 1.4742625, "volume": 34407.0}, {"date": "2008-08-20", "close": 1.53923, "volume": 11206.0}, {"date": "2008-08-21", "close": 1.5742125, "volume": 11406.0}, {"date": "2008-08-22", "close": 1.49925, "volume": 44662.0}, {"date": "2008-08-25", "close": 1.47926, "volume": 222695.0}, {"date": "2008-08-26", "close": 1.529235, "volume": 11422.0}, {"date": "2008-08-27", "close": 1.49925, "volume": 53027.0}, {"date": "2008-08-28", "close": 1.4542725, "volume": 89645.0}, {"date": "2008-08-29", "close": 1.4742625, "volume": 72622.0}, {"date": "2008-09-01", "close": 1.49925, "volume": 29863.0}, {"date": "2008-09-02", "close": 1.549225, "volume": 68034.0}, {"date": "2008-09-03", "close": 1.5442275, "volume": 47624.0}, {"date": "2008-09-04", "close": 1.51924, "volume": 15222.0}, {"date": "2008-09-05", "close": 1.49925, "volume": 40394.0}, {"date": "2008-09-08", "close": 1.4742625, "volume": 103438.0}, {"date": "2008-09-09", "close": 1.49925, "volume": 25551.0}, {"date": "2008-09-10", "close": 1.49925, "volume": 3002.0}, {"date": "2008-09-11", "close": 1.4742625, "volume": 15938.0}, {"date": "2008-09-12", "close": 1.49925, "volume": 400.0}, {"date": "2008-09-15", "close": 1.49925, "volume": 6003.0}, {"date": "2008-09-16", "close": 1.45927, "volume": 111320.0}, {"date": "2008-09-17", "close": 1.45927, "volume": 13685.0}, {"date": "2008-09-18", "close": 1.3843075, "volume": 55982.0}, {"date": "2008-09-19", "close": 1.3993, "volume": 13407.0}, {"date": "2008-09-22", "close": 1.3943025, "volume": 25495.0}, {"date": "2008-09-23", "close": 1.349325, "volume": 5663.0}, {"date": "2008-09-24", "close": 1.3743125, "volume": 40602.0}, {"date": "2008-09-25", "close": 1.3743125, "volume": 28386.0}, {"date": "2008-09-26", "close": 1.3743125, "volume": 11026.0}, {"date": "2008-09-29", "close": 1.349325, "volume": 12006.0}, {"date": "2008-09-30", "close": 1.189405, "volume": 28614.0}, {"date": "2008-10-01", "close": 1.1994, "volume": 142671.0}, {"date": "2008-10-02", "close": 1.3343325, "volume": 5403.0}, {"date": "2008-10-03", "close": 1.2743625, "volume": 14007.0}, {"date": "2008-10-06", "close": 1.189405, "volume": 10405.0}, {"date": "2008-10-07", "close": 1.149425, "volume": 31420.0}, {"date": "2008-10-08", "close": 1.09945, "volume": 187834.0}, {"date": "2008-10-22", "close": 1.09945, "volume": 86831.0}, {"date": "2008-10-23", "close": 1.049475, "volume": 22512.0}, {"date": "2008-10-24", "close": 0.97951, "volume": 23011.0}, {"date": "2008-10-27", "close": 0.949525, "volume": 14952.0}, {"date": "2008-10-28", "close": 0.849575, "volume": 25953.0}, {"date": "2008-10-29", "close": 0.849575, "volume": 110568.0}, {"date": "2008-10-30", "close": 0.849575, "volume": 15008.0}, {"date": "2008-10-31", "close": 0.9545225, "volume": 25859.0}, {"date": "2008-11-03", "close": 0.9995, "volume": 29771.0}, {"date": "2008-11-04", "close": 1.05947, "volume": 3352.0}, {"date": "2008-11-05", "close": 1.169415, "volume": 8971.0}, {"date": "2008-11-06", "close": 1.149425, "volume": 28814.0}, {"date": "2008-11-07", "close": 1.049475, "volume": 20777.0}, {"date": "2008-11-10", "close": 1.049475, "volume": 5003.0}, {"date": "2008-11-11", "close": 0.949525, "volume": 32116.0}, {"date": "2008-11-12", "close": 0.949525, "volume": 2211.0}, {"date": "2008-11-13", "close": 0.89955, "volume": 63632.0}, {"date": "2008-11-14", "close": 0.829585, "volume": 48244.0}, {"date": "2008-11-17", "close": 0.7996, "volume": 36494.0}, {"date": "2008-11-18", "close": 0.7996, "volume": 76324.0}, {"date": "2008-11-19", "close": 0.7946025, "volume": 115058.0}, {"date": "2008-11-20", "close": 0.65967, "volume": 77677.0}, {"date": "2008-11-21", "close": 0.5997, "volume": 1071.0}, {"date": "2008-11-24", "close": 0.69965, "volume": 50525.0}, {"date": "2008-11-25", "close": 0.69965, "volume": 10005.0}, {"date": "2008-11-26", "close": 0.69965, "volume": 99400.0}, {"date": "2008-11-27", "close": 0.69965, "volume": 69145.0}, {"date": "2008-11-28", "close": 0.749625, "volume": 2001.0}, {"date": "2008-12-01", "close": 0.809595, "volume": 42369.0}, {"date": "2008-12-02", "close": 0.769615, "volume": 6349.0}, {"date": "2008-12-03", "close": 0.69965, "volume": 14107.0}, {"date": "2008-12-04", "close": 0.71964, "volume": 800.0}, {"date": "2008-12-05", "close": 0.709645, "volume": 13475.0}, {"date": "2008-12-08", "close": 0.7746125, "volume": 8004.0}, {"date": "2008-12-09", "close": 0.7996, "volume": 103352.0}, {"date": "2008-12-10", "close": 0.7996, "volume": 6253.0}, {"date": "2008-12-11", "close": 0.69965, "volume": 16773.0}, {"date": "2008-12-12", "close": 0.69965, "volume": 54327.0}, {"date": "2008-12-15", "close": 0.69965, "volume": 31327.0}, {"date": "2008-12-16", "close": 0.67966, "volume": 114545.0}, {"date": "2008-12-17", "close": 0.69965, "volume": 11807.0}, {"date": "2008-12-18", "close": 0.67966, "volume": 16108.0}, {"date": "2008-12-19", "close": 0.6246875, "volume": 33248.0}, {"date": "2008-12-22", "close": 0.629685, "volume": 3002.0}, {"date": "2008-12-29", "close": 0.629685, "volume": 35018.0}, {"date": "2009-01-02", "close": 0.69965, "volume": 15778.0}, {"date": "2009-01-05", "close": 0.69965, "volume": 4133.0}, {"date": "2009-01-06", "close": 0.849575, "volume": 16353.0}, {"date": "2009-01-07", "close": 0.7996, "volume": 39420.0}, {"date": "2009-01-08", "close": 0.75962, "volume": 8704.0}, {"date": "2009-01-09", "close": 0.73963, "volume": 43052.0}, {"date": "2009-01-12", "close": 0.749625, "volume": 14407.0}, {"date": "2009-01-14", "close": 0.7946025, "volume": 1082.0}, {"date": "2009-01-15", "close": 0.7546225, "volume": 10505.0}, {"date": "2009-01-16", "close": 0.7546225, "volume": 1378.0}, {"date": "2009-01-19", "close": 0.71964, "volume": 10898.0}, {"date": "2009-01-20", "close": 0.71964, "volume": 23012.0}, {"date": "2009-01-21", "close": 0.67966, "volume": 26973.0}, {"date": "2009-01-22", "close": 0.6046975, "volume": 14727.0}, {"date": "2009-01-23", "close": 0.5947025, "volume": 63032.0}, {"date": "2009-01-27", "close": 0.55972, "volume": 7427.0}, {"date": "2009-01-28", "close": 0.549725, "volume": 63993.0}, {"date": "2009-01-29", "close": 0.549725, "volume": 28691.0}, {"date": "2009-01-30", "close": 0.49975, "volume": 59149.0}, {"date": "2009-02-02", "close": 0.549725, "volume": 43578.0}, {"date": "2009-02-03", "close": 0.549725, "volume": 32016.0}, {"date": "2009-02-04", "close": 0.549725, "volume": 35518.0}, {"date": "2009-02-05", "close": 0.549725, "volume": 43282.0}, {"date": "2009-02-06", "close": 0.549725, "volume": 7404.0}, {"date": "2009-02-09", "close": 0.549725, "volume": 37519.0}, {"date": "2009-02-10", "close": 0.57971, "volume": 40018.0}, {"date": "2009-02-11", "close": 0.549725, "volume": 54027.0}, {"date": "2009-02-13", "close": 0.57971, "volume": 67649.0}, {"date": "2009-02-16", "close": 0.5997, "volume": 46756.0}, {"date": "2009-02-17", "close": 0.549725, "volume": 21278.0}, {"date": "2009-02-18", "close": 0.529735, "volume": 87748.0}, {"date": "2009-02-19", "close": 0.57971, "volume": 575288.0}, {"date": "2009-02-20", "close": 0.5997, "volume": 47824.0}, {"date": "2009-02-23", "close": 0.57971, "volume": 30165.0}, {"date": "2009-02-24", "close": 0.5847075, "volume": 60030.0}, {"date": "2009-02-25", "close": 0.57971, "volume": 9005.0}, {"date": "2009-02-26", "close": 0.5997, "volume": 3102.0}, {"date": "2009-02-27", "close": 0.57971, "volume": 42571.0}, {"date": "2009-03-02", "close": 0.549725, "volume": 44022.0}, {"date": "2009-03-03", "close": 0.549725, "volume": 6893.0}, {"date": "2009-03-04", "close": 0.549725, "volume": 10005.0}, {"date": "2009-03-05", "close": 0.549725, "volume": 4602.0}, {"date": "2009-03-06", "close": 0.5547225, "volume": 17565.0}, {"date": "2009-03-09", "close": 0.5947025, "volume": 15008.0}, {"date": "2009-03-10", "close": 0.589705, "volume": 5003.0}, {"date": "2009-03-11", "close": 0.5447275, "volume": 7464.0}, {"date": "2009-03-12", "close": 0.5347325, "volume": 24128.0}, {"date": "2009-03-13", "close": 0.53973, "volume": 17609.0}, {"date": "2009-03-16", "close": 0.5997, "volume": 28024.0}, {"date": "2009-03-17", "close": 0.589705, "volume": 28014.0}, {"date": "2009-03-18", "close": 0.57971, "volume": 5003.0}, {"date": "2009-03-19", "close": 0.57971, "volume": 11006.0}, {"date": "2009-03-20", "close": 0.609695, "volume": 23012.0}, {"date": "2009-03-23", "close": 0.589705, "volume": 1667.0}, {"date": "2009-03-24", "close": 0.5997, "volume": 10005.0}, {"date": "2009-03-25", "close": 0.57971, "volume": 31863.0}, {"date": "2009-03-26", "close": 0.55972, "volume": 40420.0}, {"date": "2009-03-27", "close": 0.63968, "volume": 67853.0}, {"date": "2009-03-30", "close": 0.65967, "volume": 137079.0}, {"date": "2009-03-31", "close": 0.669665, "volume": 33401.0}, {"date": "2009-04-01", "close": 0.71964, "volume": 76749.0}, {"date": "2009-04-02", "close": 0.709645, "volume": 20826.0}, {"date": "2009-04-03", "close": 0.71964, "volume": 227649.0}, {"date": "2009-04-06", "close": 0.71964, "volume": 100050.0}, {"date": "2009-04-07", "close": 0.67966, "volume": 21211.0}, {"date": "2009-04-08", "close": 0.6946525, "volume": 34433.0}, {"date": "2009-04-09", "close": 0.749625, "volume": 5003.0}, {"date": "2009-04-14", "close": 0.849575, "volume": 38803.0}, {"date": "2009-04-15", "close": 0.849575, "volume": 34583.0}, {"date": "2009-04-16", "close": 0.9995, "volume": 192601.0}, {"date": "2009-04-17", "close": 1.0244875, "volume": 95434.0}, {"date": "2009-04-20", "close": 1.029485, "volume": 45623.0}, {"date": "2009-04-21", "close": 0.9995, "volume": 33217.0}, {"date": "2009-04-22", "close": 0.95952, "volume": 9005.0}, {"date": "2009-04-24", "close": 0.869565, "volume": 3502.0}, {"date": "2009-04-28", "close": 0.789605, "volume": 67934.0}, {"date": "2009-04-29", "close": 0.8245875, "volume": 28114.0}, {"date": "2009-04-30", "close": 0.81959, "volume": 71036.0}, {"date": "2009-05-01", "close": 0.989505, "volume": 45123.0}, {"date": "2009-05-04", "close": 0.91954, "volume": 17380.0}, {"date": "2009-05-05", "close": 0.909545, "volume": 41495.0}, {"date": "2009-05-06", "close": 0.89955, "volume": 38519.0}, {"date": "2009-05-07", "close": 0.89955, "volume": 85081.0}, {"date": "2009-05-08", "close": 0.89955, "volume": 40732.0}, {"date": "2009-05-11", "close": 0.8945525, "volume": 25923.0}, {"date": "2009-05-12", "close": 0.89955, "volume": 47374.0}, {"date": "2009-05-13", "close": 0.889555, "volume": 11006.0}, {"date": "2009-05-14", "close": 0.89955, "volume": 85043.0}, {"date": "2009-05-15", "close": 0.89955, "volume": 5803.0}, {"date": "2009-05-18", "close": 0.8745625, "volume": 5003.0}, {"date": "2009-05-19", "close": 0.89955, "volume": 45923.0}, {"date": "2009-05-20", "close": 0.89955, "volume": 5503.0}, {"date": "2009-05-21", "close": 0.87956, "volume": 85475.0}, {"date": "2009-05-22", "close": 0.869565, "volume": 130891.0}, {"date": "2009-05-25", "close": 0.85957, "volume": 4130.0}, {"date": "2009-05-26", "close": 0.849575, "volume": 896622.0}, {"date": "2009-05-27", "close": 0.8345825, "volume": 12006.0}, {"date": "2009-05-28", "close": 0.83958, "volume": 35618.0}, {"date": "2009-05-29", "close": 0.89955, "volume": 6793.0}, {"date": "2009-06-01", "close": 0.89955, "volume": 37529.0}, {"date": "2009-06-02", "close": 0.89955, "volume": 50497.0}, {"date": "2009-06-03", "close": 0.89955, "volume": 73102.0}, {"date": "2009-06-04", "close": 0.89955, "volume": 30590.0}, {"date": "2009-06-05", "close": 0.8845575, "volume": 20610.0}, {"date": "2009-06-09", "close": 0.89955, "volume": 70750.0}, {"date": "2009-06-10", "close": 0.89955, "volume": 51625.0}, {"date": "2009-06-11", "close": 0.9045475, "volume": 109304.0}, {"date": "2009-06-12", "close": 0.929535, "volume": 27664.0}, {"date": "2009-06-15", "close": 0.9245375, "volume": 18359.0}, {"date": "2009-06-16", "close": 0.89955, "volume": 237319.0}, {"date": "2009-06-17", "close": 0.869565, "volume": 33814.0}, {"date": "2009-06-18", "close": 0.89955, "volume": 34220.0}, {"date": "2009-06-19", "close": 0.889555, "volume": 9005.0}, {"date": "2009-06-22", "close": 0.89955, "volume": 5558.0}, {"date": "2009-06-23", "close": 0.87956, "volume": 8004.0}, {"date": "2009-06-24", "close": 0.89955, "volume": 149175.0}, {"date": "2009-06-25", "close": 0.8745625, "volume": 2201.0}, {"date": "2009-06-26", "close": 0.89955, "volume": 158029.0}, {"date": "2009-06-29", "close": 0.8945525, "volume": 224112.0}, {"date": "2009-06-30", "close": 0.929535, "volume": 84442.0}, {"date": "2009-07-01", "close": 0.9995, "volume": 179692.0}, {"date": "2009-07-02", "close": 1.01949, "volume": 93299.0}, {"date": "2009-07-03", "close": 1.069465, "volume": 128054.0}, {"date": "2009-07-06", "close": 1.03948, "volume": 153649.0}, {"date": "2009-07-07", "close": 1.049475, "volume": 536719.0}, {"date": "2009-07-08", "close": 1.0444775, "volume": 71610.0}, {"date": "2009-07-09", "close": 1.0844575, "volume": 139796.0}, {"date": "2009-07-10", "close": 1.09945, "volume": 71340.0}, {"date": "2009-07-13", "close": 1.089455, "volume": 156575.0}, {"date": "2009-07-14", "close": 1.03948, "volume": 171937.0}, {"date": "2009-07-15", "close": 1.049475, "volume": 192581.0}, {"date": "2009-07-16", "close": 1.05947, "volume": 161331.0}, {"date": "2009-07-17", "close": 1.089455, "volume": 161616.0}, {"date": "2009-07-20", "close": 1.0344825, "volume": 78836.0}, {"date": "2009-07-21", "close": 1.0144925, "volume": 46670.0}, {"date": "2009-07-22", "close": 1.0044975, "volume": 45996.0}, {"date": "2009-07-23", "close": 1.0444775, "volume": 61717.0}, {"date": "2009-07-24", "close": 1.0244875, "volume": 62219.0}, {"date": "2009-07-27", "close": 0.989505, "volume": 28398.0}, {"date": "2009-07-28", "close": 1.0344825, "volume": 44176.0}, {"date": "2009-07-29", "close": 1.0544725, "volume": 74140.0}, {"date": "2009-07-30", "close": 1.029485, "volume": 31451.0}, {"date": "2009-07-31", "close": 1.09945, "volume": 97178.0}, {"date": "2009-08-03", "close": 1.1994, "volume": 153471.0}, {"date": "2009-08-04", "close": 1.21939, "volume": 121237.0}, {"date": "2009-08-05", "close": 1.21939, "volume": 59629.0}, {"date": "2009-08-06", "close": 1.2343825, "volume": 11051.0}, {"date": "2009-08-07", "close": 1.209395, "volume": 16714.0}, {"date": "2009-08-10", "close": 1.249375, "volume": 21011.0}, {"date": "2009-08-11", "close": 1.269365, "volume": 147368.0}, {"date": "2009-08-12", "close": 1.3043475, "volume": 248676.0}, {"date": "2009-08-13", "close": 1.3543225, "volume": 103736.0}, {"date": "2009-08-14", "close": 1.3343325, "volume": 54518.0}, {"date": "2009-08-17", "close": 1.29935, "volume": 63715.0}, {"date": "2009-08-18", "close": 1.25937, "volume": 23425.0}, {"date": "2009-08-19", "close": 1.249375, "volume": 110572.0}, {"date": "2009-08-20", "close": 1.29935, "volume": 22011.0}, {"date": "2009-08-21", "close": 1.1944025, "volume": 33234.0}, {"date": "2009-08-24", "close": 1.23938, "volume": 11406.0}, {"date": "2009-08-25", "close": 1.23938, "volume": 8804.0}, {"date": "2009-08-26", "close": 1.21939, "volume": 31316.0}, {"date": "2009-08-27", "close": 1.21939, "volume": 12006.0}, {"date": "2009-08-28", "close": 1.209395, "volume": 20858.0}, {"date": "2009-08-31", "close": 1.2243875, "volume": 44850.0}, {"date": "2009-09-01", "close": 1.17941, "volume": 15854.0}, {"date": "2009-09-02", "close": 1.11944, "volume": 27469.0}, {"date": "2009-09-03", "close": 1.21939, "volume": 35845.0}, {"date": "2009-09-04", "close": 1.169415, "volume": 500.0}, {"date": "2009-09-07", "close": 1.249375, "volume": 10495.0}, {"date": "2009-09-08", "close": 1.27936, "volume": 35928.0}, {"date": "2009-09-09", "close": 1.269365, "volume": 18809.0}, {"date": "2009-09-10", "close": 1.25937, "volume": 33313.0}, {"date": "2009-09-11", "close": 1.25937, "volume": 24292.0}, {"date": "2009-09-15", "close": 1.29935, "volume": 13820.0}, {"date": "2009-09-16", "close": 1.29935, "volume": 82147.0}, {"date": "2009-09-17", "close": 1.3143425, "volume": 19090.0}, {"date": "2009-09-18", "close": 1.349325, "volume": 36464.0}, {"date": "2009-09-21", "close": 1.37931, "volume": 70615.0}, {"date": "2009-09-22", "close": 1.3993, "volume": 33077.0}, {"date": "2009-09-23", "close": 1.489255, "volume": 25513.0}, {"date": "2009-09-24", "close": 1.49925, "volume": 8490.0}, {"date": "2009-09-25", "close": 1.449275, "volume": 35123.0}, {"date": "2009-09-28", "close": 1.3993, "volume": 44376.0}, {"date": "2009-09-29", "close": 1.3993, "volume": 22874.0}, {"date": "2009-09-30", "close": 1.43928, "volume": 29624.0}, {"date": "2009-10-01", "close": 1.4042975, "volume": 72254.0}, {"date": "2009-10-02", "close": 1.37931, "volume": 101591.0}, {"date": "2009-10-05", "close": 1.389305, "volume": 2101.0}, {"date": "2009-10-06", "close": 1.37931, "volume": 1027467.0}, {"date": "2009-10-07", "close": 1.3993, "volume": 34969.0}, {"date": "2009-10-08", "close": 1.3993, "volume": 33922.0}, {"date": "2009-10-09", "close": 1.3993, "volume": 7500.0}, {"date": "2009-10-12", "close": 1.429285, "volume": 16113.0}, {"date": "2009-10-13", "close": 1.41929, "volume": 27581.0}, {"date": "2009-10-14", "close": 1.45927, "volume": 26229.0}, {"date": "2009-10-15", "close": 1.45927, "volume": 7004.0}, {"date": "2009-10-19", "close": 1.45927, "volume": 22712.0}, {"date": "2009-10-20", "close": 1.47926, "volume": 8255.0}, {"date": "2009-10-21", "close": 1.569215, "volume": 94102.0}, {"date": "2009-10-22", "close": 1.61919, "volume": 14309.0}, {"date": "2009-10-23", "close": 1.649175, "volume": 30015.0}, {"date": "2009-10-26", "close": 1.65917, "volume": 49320.0}, {"date": "2009-10-27", "close": 1.67916, "volume": 61373.0}, {"date": "2009-10-28", "close": 1.649175, "volume": 16278.0}, {"date": "2009-10-29", "close": 1.549225, "volume": 76037.0}, {"date": "2009-10-30", "close": 1.5992, "volume": 13746.0}, {"date": "2009-11-02", "close": 1.51924, "volume": 13196.0}, {"date": "2009-11-03", "close": 1.489255, "volume": 11617.0}, {"date": "2009-11-05", "close": 1.489255, "volume": 29015.0}, {"date": "2009-11-06", "close": 1.549225, "volume": 11396.0}, {"date": "2009-11-09", "close": 1.5642175, "volume": 7575.0}, {"date": "2009-11-10", "close": 1.649175, "volume": 4438.0}, {"date": "2009-11-11", "close": 1.549225, "volume": 70646.0}, {"date": "2009-11-12", "close": 1.51924, "volume": 13536.0}, {"date": "2009-11-13", "close": 1.51924, "volume": 23663.0}, {"date": "2009-11-16", "close": 1.49925, "volume": 32796.0}, {"date": "2009-11-17", "close": 1.51924, "volume": 4708.0}, {"date": "2009-11-19", "close": 1.49925, "volume": 16858.0}, {"date": "2009-11-20", "close": 1.49925, "volume": 10516.0}, {"date": "2009-11-23", "close": 1.5042475, "volume": 25013.0}, {"date": "2009-11-24", "close": 1.549225, "volume": 38860.0}, {"date": "2009-11-25", "close": 1.45927, "volume": 62331.0}, {"date": "2009-11-26", "close": 1.45927, "volume": 32016.0}, {"date": "2009-11-27", "close": 1.589205, "volume": 51735.0}, {"date": "2009-11-30", "close": 1.51924, "volume": 2001.0}, {"date": "2009-12-01", "close": 1.51924, "volume": 10005.0}, {"date": "2009-12-03", "close": 1.53923, "volume": 13007.0}, {"date": "2009-12-04", "close": 1.569215, "volume": 11154.0}, {"date": "2009-12-07", "close": 1.529235, "volume": 11506.0}, {"date": "2009-12-08", "close": 1.51924, "volume": 16506.0}, {"date": "2009-12-09", "close": 1.5992, "volume": 71036.0}, {"date": "2009-12-10", "close": 1.5992, "volume": 14462.0}, {"date": "2009-12-11", "close": 1.549225, "volume": 11093.0}, {"date": "2009-12-14", "close": 1.49925, "volume": 42890.0}, {"date": "2009-12-15", "close": 1.449275, "volume": 61834.0}, {"date": "2009-12-17", "close": 1.449275, "volume": 3782.0}, {"date": "2009-12-18", "close": 1.47926, "volume": 11992.0}, {"date": "2009-12-21", "close": 1.429285, "volume": 3502.0}, {"date": "2009-12-22", "close": 1.47926, "volume": 15008.0}, {"date": "2009-12-23", "close": 1.45927, "volume": 5547.0}, {"date": "2009-12-24", "close": 1.45927, "volume": 12028.0}, {"date": "2009-12-29", "close": 1.469265, "volume": 28792.0}, {"date": "2009-12-30", "close": 1.63918, "volume": 35099.0}, {"date": "2009-12-31", "close": 1.5992, "volume": 1627.0}, {"date": "2010-01-04", "close": 1.6041975, "volume": 39770.0}, {"date": "2010-01-05", "close": 1.549225, "volume": 65933.0}, {"date": "2010-01-06", "close": 1.49925, "volume": 22620.0}, {"date": "2010-01-07", "close": 1.49925, "volume": 13695.0}, {"date": "2010-01-08", "close": 1.469265, "volume": 9593.0}, {"date": "2010-01-11", "close": 1.4242875, "volume": 88520.0}, {"date": "2010-01-12", "close": 1.4242875, "volume": 43987.0}, {"date": "2010-01-14", "close": 1.449275, "volume": 10216.0}, {"date": "2010-01-15", "close": 1.449275, "volume": 4702.0}, {"date": "2010-01-18", "close": 1.4442775, "volume": 22611.0}, {"date": "2010-01-19", "close": 1.4042975, "volume": 11456.0}, {"date": "2010-01-20", "close": 1.449275, "volume": 19810.0}, {"date": "2010-01-21", "close": 1.3993, "volume": 70526.0}, {"date": "2010-01-22", "close": 1.43928, "volume": 57576.0}, {"date": "2010-01-25", "close": 1.3993, "volume": 2.0}, {"date": "2010-01-27", "close": 1.3993, "volume": 24297.0}, {"date": "2010-01-28", "close": 1.3993, "volume": 31484.0}, {"date": "2010-01-29", "close": 1.349325, "volume": 51551.0}, {"date": "2010-02-01", "close": 1.309345, "volume": 72366.0}, {"date": "2010-02-02", "close": 1.29935, "volume": 29715.0}, {"date": "2010-02-04", "close": 1.29935, "volume": 24954.0}, {"date": "2010-02-05", "close": 1.25937, "volume": 68481.0}, {"date": "2010-02-08", "close": 1.25937, "volume": 33910.0}, {"date": "2010-02-09", "close": 1.29935, "volume": 26274.0}, {"date": "2010-02-10", "close": 1.29935, "volume": 15089.0}, {"date": "2010-02-11", "close": 1.29935, "volume": 23112.0}, {"date": "2010-02-12", "close": 1.33933, "volume": 22011.0}, {"date": "2010-02-15", "close": 1.27936, "volume": 2501.0}, {"date": "2010-02-16", "close": 1.25937, "volume": 13387.0}, {"date": "2010-02-17", "close": 1.29935, "volume": 51420.0}, {"date": "2010-02-18", "close": 1.289355, "volume": 19710.0}, {"date": "2010-02-19", "close": 1.29935, "volume": 5003.0}, {"date": "2010-02-22", "close": 1.3993, "volume": 48224.0}, {"date": "2010-02-23", "close": 1.349325, "volume": 22941.0}, {"date": "2010-02-24", "close": 1.349325, "volume": 18009.0}, {"date": "2010-02-25", "close": 1.409295, "volume": 115203.0}, {"date": "2010-02-26", "close": 1.369315, "volume": 8723.0}, {"date": "2010-03-01", "close": 1.4642675, "volume": 66341.0}, {"date": "2010-03-02", "close": 1.49925, "volume": 19517.0}, {"date": "2010-03-03", "close": 1.4642675, "volume": 87427.0}, {"date": "2010-03-04", "close": 1.3993, "volume": 38019.0}, {"date": "2010-03-05", "close": 1.3993, "volume": 446423.0}, {"date": "2010-03-08", "close": 1.429285, "volume": 16045.0}, {"date": "2010-03-09", "close": 1.429285, "volume": 9147.0}, {"date": "2010-03-10", "close": 1.449275, "volume": 29803.0}, {"date": "2010-03-11", "close": 1.3993, "volume": 9505.0}, {"date": "2010-03-12", "close": 1.3993, "volume": 70035.0}, {"date": "2010-03-15", "close": 1.37931, "volume": 20010.0}, {"date": "2010-03-16", "close": 1.43928, "volume": 54777.0}, {"date": "2010-03-17", "close": 1.3993, "volume": 1672.0}, {"date": "2010-03-18", "close": 1.37931, "volume": 8404.0}, {"date": "2010-03-19", "close": 1.369315, "volume": 15758.0}, {"date": "2010-03-22", "close": 1.37931, "volume": 3475.0}, {"date": "2010-03-23", "close": 1.37931, "volume": 914.0}, {"date": "2010-03-24", "close": 1.3643175, "volume": 36216.0}, {"date": "2010-03-25", "close": 1.37931, "volume": 37325.0}, {"date": "2010-03-26", "close": 1.37931, "volume": 6003.0}, {"date": "2010-03-29", "close": 1.3643175, "volume": 20619.0}, {"date": "2010-03-30", "close": 1.3993, "volume": 174804.0}, {"date": "2010-03-31", "close": 1.3993, "volume": 8204.0}, {"date": "2010-04-01", "close": 1.3993, "volume": 219981.0}, {"date": "2010-04-06", "close": 1.449275, "volume": 25847.0}, {"date": "2010-04-07", "close": 1.449275, "volume": 2501.0}, {"date": "2010-04-08", "close": 1.4042975, "volume": 21611.0}, {"date": "2010-04-09", "close": 1.41929, "volume": 94912.0}, {"date": "2010-04-12", "close": 1.4042975, "volume": 12406.0}, {"date": "2010-04-13", "close": 1.429285, "volume": 2538.0}, {"date": "2010-04-14", "close": 1.41929, "volume": 83042.0}, {"date": "2010-04-15", "close": 1.4042975, "volume": 18209.0}, {"date": "2010-04-16", "close": 1.409295, "volume": 22811.0}, {"date": "2010-04-19", "close": 1.4142925, "volume": 92767.0}, {"date": "2010-04-20", "close": 1.3993, "volume": 80250.0}, {"date": "2010-04-21", "close": 1.409295, "volume": 24012.0}, {"date": "2010-04-22", "close": 1.449275, "volume": 39063.0}, {"date": "2010-04-23", "close": 1.4542725, "volume": 24997.0}, {"date": "2010-04-27", "close": 1.4642675, "volume": 73024.0}, {"date": "2010-04-28", "close": 1.47926, "volume": 145871.0}, {"date": "2010-04-29", "close": 1.449275, "volume": 42033.0}, {"date": "2010-04-30", "close": 1.4242875, "volume": 38052.0}, {"date": "2010-05-03", "close": 1.4242875, "volume": 25851.0}, {"date": "2010-05-04", "close": 1.4642675, "volume": 18519.0}, {"date": "2010-05-05", "close": 1.49925, "volume": 117213.0}, {"date": "2010-05-06", "close": 1.449275, "volume": 33779.0}, {"date": "2010-05-07", "close": 1.37931, "volume": 164964.0}, {"date": "2010-05-10", "close": 1.3993, "volume": 90082.0}, {"date": "2010-05-11", "close": 1.349325, "volume": 119348.0}, {"date": "2010-05-12", "close": 1.329335, "volume": 198338.0}, {"date": "2010-05-13", "close": 1.369315, "volume": 54546.0}, {"date": "2010-05-14", "close": 1.369315, "volume": 2501.0}, {"date": "2010-05-17", "close": 1.3993, "volume": 36817.0}, {"date": "2010-05-18", "close": 1.3343325, "volume": 25048.0}, {"date": "2010-05-19", "close": 1.329335, "volume": 31091.0}, {"date": "2010-05-20", "close": 1.27936, "volume": 38205.0}, {"date": "2010-05-21", "close": 1.249375, "volume": 71798.0}, {"date": "2010-05-24", "close": 1.29935, "volume": 20623.0}, {"date": "2010-05-25", "close": 1.209395, "volume": 51166.0}, {"date": "2010-05-26", "close": 1.1994, "volume": 14718.0}, {"date": "2010-05-27", "close": 1.2743625, "volume": 43195.0}, {"date": "2010-05-28", "close": 1.29935, "volume": 25968.0}, {"date": "2010-05-31", "close": 1.2843575, "volume": 400.0}, {"date": "2010-06-01", "close": 1.269365, "volume": 4149.0}, {"date": "2010-06-02", "close": 1.269365, "volume": 10845.0}, {"date": "2010-06-03", "close": 1.27936, "volume": 88022.0}, {"date": "2010-06-04", "close": 1.31934, "volume": 13424.0}, {"date": "2010-06-07", "close": 1.31934, "volume": 12306.0}, {"date": "2010-06-08", "close": 1.31934, "volume": 12728.0}, {"date": "2010-06-09", "close": 1.2743625, "volume": 47374.0}, {"date": "2010-06-10", "close": 1.29935, "volume": 29670.0}, {"date": "2010-06-11", "close": 1.2743625, "volume": 6703.0}, {"date": "2010-06-15", "close": 1.25937, "volume": 41583.0}, {"date": "2010-06-16", "close": 1.29935, "volume": 86973.0}, {"date": "2010-06-17", "close": 1.2843575, "volume": 69320.0}, {"date": "2010-06-18", "close": 1.29935, "volume": 35624.0}, {"date": "2010-06-21", "close": 1.29935, "volume": 24638.0}, {"date": "2010-06-22", "close": 1.289355, "volume": 60995.0}, {"date": "2010-06-23", "close": 1.249375, "volume": 7166.0}, {"date": "2010-06-24", "close": 1.29935, "volume": 28014.0}, {"date": "2010-06-25", "close": 1.29935, "volume": 14817.0}, {"date": "2010-06-28", "close": 1.249375, "volume": 32576.0}, {"date": "2010-06-29", "close": 1.29935, "volume": 23338.0}, {"date": "2010-06-30", "close": 1.27936, "volume": 56028.0}, {"date": "2010-07-01", "close": 1.23938, "volume": 10005.0}, {"date": "2010-07-02", "close": 1.27936, "volume": 9007.0}, {"date": "2010-07-05", "close": 1.29935, "volume": 42020.0}, {"date": "2010-07-06", "close": 1.289355, "volume": 249613.0}, {"date": "2010-07-07", "close": 1.2843575, "volume": 188762.0}, {"date": "2010-07-08", "close": 1.269365, "volume": 93672.0}, {"date": "2010-07-09", "close": 1.2743625, "volume": 154994.0}, {"date": "2010-07-12", "close": 1.27936, "volume": 287563.0}, {"date": "2010-07-13", "close": 1.27936, "volume": 109754.0}, {"date": "2010-07-14", "close": 1.2843575, "volume": 189638.0}, {"date": "2010-07-15", "close": 1.29935, "volume": 166806.0}, {"date": "2010-07-16", "close": 1.329335, "volume": 326348.0}, {"date": "2010-07-19", "close": 1.249375, "volume": 79844.0}, {"date": "2010-07-20", "close": 1.229385, "volume": 16826.0}, {"date": "2010-07-21", "close": 1.229385, "volume": 43435.0}, {"date": "2010-07-22", "close": 1.2143925, "volume": 14400.0}, {"date": "2010-07-23", "close": 1.2143925, "volume": 8531.0}, {"date": "2010-07-26", "close": 1.17941, "volume": 47870.0}, {"date": "2010-07-27", "close": 1.189405, "volume": 78313.0}, {"date": "2010-07-28", "close": 1.2043975, "volume": 29459.0}, {"date": "2010-07-30", "close": 1.189405, "volume": 7004.0}, {"date": "2010-08-02", "close": 1.189405, "volume": 22015.0}, {"date": "2010-08-03", "close": 1.1994, "volume": 30165.0}, {"date": "2010-08-04", "close": 1.189405, "volume": 13163.0}, {"date": "2010-08-05", "close": 1.189405, "volume": 38811.0}, {"date": "2010-08-06", "close": 1.1744125, "volume": 105181.0}, {"date": "2010-08-09", "close": 1.1744125, "volume": 19504.0}, {"date": "2010-08-10", "close": 1.1944025, "volume": 17009.0}, {"date": "2010-08-11", "close": 1.169415, "volume": 78718.0}, {"date": "2010-08-12", "close": 1.1644175, "volume": 34735.0}, {"date": "2010-08-13", "close": 1.1544225, "volume": 9843.0}, {"date": "2010-08-16", "close": 1.0744625, "volume": 71325.0}, {"date": "2010-08-17", "close": 1.13943, "volume": 21618.0}, {"date": "2010-08-18", "close": 1.1994, "volume": 56801.0}, {"date": "2010-08-19", "close": 1.1994, "volume": 31786.0}, {"date": "2010-08-20", "close": 1.1344325, "volume": 23268.0}, {"date": "2010-08-23", "close": 1.11944, "volume": 52303.0}, {"date": "2010-08-24", "close": 1.09945, "volume": 100650.0}, {"date": "2010-08-25", "close": 1.129435, "volume": 54740.0}, {"date": "2010-08-26", "close": 1.13943, "volume": 32741.0}, {"date": "2010-08-27", "close": 1.13943, "volume": 16308.0}, {"date": "2010-08-30", "close": 1.13943, "volume": 3108.0}, {"date": "2010-08-31", "close": 1.17941, "volume": 79978.0}, {"date": "2010-09-01", "close": 1.229385, "volume": 16008.0}, {"date": "2010-09-02", "close": 1.229385, "volume": 18513.0}, {"date": "2010-09-03", "close": 1.229385, "volume": 17261.0}, {"date": "2010-09-06", "close": 1.25937, "volume": 69333.0}, {"date": "2010-09-07", "close": 1.229385, "volume": 68834.0}, {"date": "2010-09-08", "close": 1.229385, "volume": 4002.0}, {"date": "2010-09-09", "close": 1.229385, "volume": 60652.0}, {"date": "2010-09-10", "close": 1.1994, "volume": 79840.0}, {"date": "2010-09-13", "close": 1.269365, "volume": 33655.0}, {"date": "2010-09-14", "close": 1.25937, "volume": 24426.0}, {"date": "2010-09-15", "close": 1.269365, "volume": 70290.0}, {"date": "2010-09-16", "close": 1.2643675, "volume": 7609.0}, {"date": "2010-09-17", "close": 1.27936, "volume": 31617.0}, {"date": "2010-09-20", "close": 1.27936, "volume": 21011.0}, {"date": "2010-09-21", "close": 1.25937, "volume": 40428.0}, {"date": "2010-09-22", "close": 1.25937, "volume": 16658.0}, {"date": "2010-09-23", "close": 1.269365, "volume": 50299.0}, {"date": "2010-09-24", "close": 1.2643675, "volume": 25571.0}, {"date": "2010-09-27", "close": 1.27936, "volume": 36450.0}, {"date": "2010-09-28", "close": 1.27936, "volume": 59324.0}, {"date": "2010-09-29", "close": 1.29935, "volume": 50025.0}, {"date": "2010-09-30", "close": 1.2843575, "volume": 47984.0}, {"date": "2010-10-01", "close": 1.2843575, "volume": 81466.0}, {"date": "2010-10-04", "close": 1.289355, "volume": 11270.0}, {"date": "2010-10-05", "close": 1.289355, "volume": 23952.0}, {"date": "2010-10-06", "close": 1.31934, "volume": 97451.0}, {"date": "2010-10-07", "close": 1.33933, "volume": 32726.0}, {"date": "2010-10-08", "close": 1.3543225, "volume": 59922.0}, {"date": "2010-10-11", "close": 1.3993, "volume": 97629.0}, {"date": "2010-10-12", "close": 1.3843075, "volume": 65004.0}, {"date": "2010-10-13", "close": 1.3843075, "volume": 9227.0}, {"date": "2010-10-14", "close": 1.369315, "volume": 27514.0}, {"date": "2010-10-15", "close": 1.369315, "volume": 8884.0}, {"date": "2010-10-18", "close": 1.37931, "volume": 19322.0}, {"date": "2010-10-19", "close": 1.3843075, "volume": 61780.0}, {"date": "2010-10-20", "close": 1.3843075, "volume": 71836.0}, {"date": "2010-10-21", "close": 1.349325, "volume": 69912.0}, {"date": "2010-10-22", "close": 1.309345, "volume": 19028.0}, {"date": "2010-10-25", "close": 1.33933, "volume": 24889.0}, {"date": "2010-10-26", "close": 1.31934, "volume": 52126.0}, {"date": "2010-10-27", "close": 1.349325, "volume": 8404.0}, {"date": "2010-10-28", "close": 1.309345, "volume": 67234.0}, {"date": "2010-10-29", "close": 1.3443275, "volume": 67602.0}, {"date": "2010-11-01", "close": 1.3843075, "volume": 72583.0}, {"date": "2010-11-02", "close": 1.35932, "volume": 13757.0}, {"date": "2010-11-03", "close": 1.35932, "volume": 4402.0}, {"date": "2010-11-04", "close": 1.31934, "volume": 15469.0}, {"date": "2010-11-05", "close": 1.329335, "volume": 49451.0}, {"date": "2010-11-08", "close": 1.35932, "volume": 84131.0}, {"date": "2010-11-09", "close": 1.369315, "volume": 14967.0}, {"date": "2010-11-10", "close": 1.369315, "volume": 41106.0}, {"date": "2010-11-11", "close": 1.35932, "volume": 35341.0}, {"date": "2010-11-12", "close": 1.37931, "volume": 10405.0}, {"date": "2010-11-15", "close": 1.35932, "volume": 35660.0}, {"date": "2010-11-16", "close": 1.37931, "volume": 35200.0}, {"date": "2010-11-17", "close": 1.389305, "volume": 13430.0}, {"date": "2010-11-18", "close": 1.349325, "volume": 12806.0}, {"date": "2010-11-19", "close": 1.389305, "volume": 10875.0}, {"date": "2010-11-22", "close": 1.35932, "volume": 33428.0}, {"date": "2010-11-23", "close": 1.409295, "volume": 28514.0}, {"date": "2010-11-24", "close": 1.349325, "volume": 14547.0}, {"date": "2010-11-25", "close": 1.349325, "volume": 10205.0}, {"date": "2010-11-26", "close": 1.43928, "volume": 167923.0}, {"date": "2010-11-29", "close": 1.4742625, "volume": 191063.0}, {"date": "2010-11-30", "close": 1.449275, "volume": 85641.0}, {"date": "2010-12-01", "close": 1.449275, "volume": 64732.0}, {"date": "2010-12-02", "close": 1.3993, "volume": 70951.0}, {"date": "2010-12-03", "close": 1.3993, "volume": 45023.0}, {"date": "2010-12-06", "close": 1.43928, "volume": 25713.0}, {"date": "2010-12-07", "close": 1.41929, "volume": 13607.0}, {"date": "2010-12-08", "close": 1.429285, "volume": 73841.0}, {"date": "2010-12-09", "close": 1.43928, "volume": 461047.0}, {"date": "2010-12-10", "close": 1.489255, "volume": 13040.0}, {"date": "2010-12-13", "close": 1.4642675, "volume": 57529.0}, {"date": "2010-12-14", "close": 1.469265, "volume": 15320.0}, {"date": "2010-12-15", "close": 1.4742625, "volume": 39169.0}, {"date": "2010-12-16", "close": 1.4842575, "volume": 22011.0}, {"date": "2010-12-17", "close": 1.45927, "volume": 14607.0}, {"date": "2010-12-20", "close": 1.49925, "volume": 78749.0}, {"date": "2010-12-21", "close": 1.549225, "volume": 85450.0}, {"date": "2010-12-22", "close": 1.529235, "volume": 113236.0}, {"date": "2010-12-23", "close": 1.489255, "volume": 93357.0}, {"date": "2010-12-24", "close": 1.489255, "volume": 22443.0}, {"date": "2010-12-29", "close": 1.4742625, "volume": 28044.0}, {"date": "2010-12-30", "close": 1.529235, "volume": 38489.0}, {"date": "2010-12-31", "close": 1.5442275, "volume": 64738.0}, {"date": "2011-01-04", "close": 1.589205, "volume": 56028.0}, {"date": "2011-01-05", "close": 1.5992, "volume": 56529.0}, {"date": "2011-01-06", "close": 1.649175, "volume": 118182.0}, {"date": "2011-01-07", "close": 1.569215, "volume": 99783.0}, {"date": "2011-01-10", "close": 1.61919, "volume": 128478.0}, {"date": "2011-01-11", "close": 1.629185, "volume": 44025.0}, {"date": "2011-01-12", "close": 1.57921, "volume": 354590.0}, {"date": "2011-01-13", "close": 1.609195, "volume": 25028.0}, {"date": "2011-01-14", "close": 1.5942025, "volume": 163820.0}, {"date": "2011-01-17", "close": 1.549225, "volume": 22261.0}, {"date": "2011-01-18", "close": 1.57921, "volume": 51076.0}, {"date": "2011-01-19", "close": 1.589205, "volume": 30897.0}, {"date": "2011-01-20", "close": 1.569215, "volume": 56526.0}, {"date": "2011-01-21", "close": 1.6241875, "volume": 61683.0}, {"date": "2011-01-24", "close": 1.629185, "volume": 579988.0}, {"date": "2011-01-25", "close": 1.649175, "volume": 137413.0}, {"date": "2011-01-27", "close": 1.7541225, "volume": 56033.0}, {"date": "2011-01-28", "close": 1.789105, "volume": 72356.0}, {"date": "2011-01-31", "close": 1.8240875, "volume": 92059.0}, {"date": "2011-02-01", "close": 1.809095, "volume": 47412.0}, {"date": "2011-02-02", "close": 1.7991, "volume": 87984.0}, {"date": "2011-02-03", "close": 1.83908, "volume": 102912.0}, {"date": "2011-02-04", "close": 1.889055, "volume": 59235.0}, {"date": "2011-02-07", "close": 2.048975, "volume": 182408.0}, {"date": "2011-02-08", "close": 2.15892, "volume": 568029.0}, {"date": "2011-02-09", "close": 2.148925, "volume": 312222.0}, {"date": "2011-02-10", "close": 2.168915, "volume": 69233.0}, {"date": "2011-02-11", "close": 2.13893, "volume": 71711.0}, {"date": "2011-02-14", "close": 2.07896, "volume": 146624.0}, {"date": "2011-02-15", "close": 2.088955, "volume": 71769.0}, {"date": "2011-02-16", "close": 2.048975, "volume": 97229.0}, {"date": "2011-02-17", "close": 2.048975, "volume": 32283.0}, {"date": "2011-02-18", "close": 2.088955, "volume": 39768.0}, {"date": "2011-02-21", "close": 2.128935, "volume": 58244.0}, {"date": "2011-02-22", "close": 2.09895, "volume": 29179.0}, {"date": "2011-02-23", "close": 2.07896, "volume": 45650.0}, {"date": "2011-02-24", "close": 2.068965, "volume": 42068.0}, {"date": "2011-02-25", "close": 2.048975, "volume": 41734.0}, {"date": "2011-02-28", "close": 2.11894, "volume": 87570.0}, {"date": "2011-03-01", "close": 2.05897, "volume": 60449.0}, {"date": "2011-03-02", "close": 2.09895, "volume": 25404.0}, {"date": "2011-03-03", "close": 2.128935, "volume": 33839.0}, {"date": "2011-03-04", "close": 2.248875, "volume": 113543.0}, {"date": "2011-03-07", "close": 2.288855, "volume": 76653.0}, {"date": "2011-03-08", "close": 2.168915, "volume": 33997.0}, {"date": "2011-03-09", "close": 2.128935, "volume": 50979.0}, {"date": "2011-03-10", "close": 2.11894, "volume": 62797.0}, {"date": "2011-03-11", "close": 2.05897, "volume": 217537.0}, {"date": "2011-03-14", "close": 1.8940525, "volume": 237796.0}, {"date": "2011-03-15", "close": 1.8040975, "volume": 238669.0}, {"date": "2011-03-16", "close": 1.809095, "volume": 110055.0}, {"date": "2011-03-17", "close": 1.789105, "volume": 123319.0}, {"date": "2011-03-18", "close": 1.869065, "volume": 95080.0}, {"date": "2011-03-21", "close": 2.088955, "volume": 134815.0}, {"date": "2011-03-22", "close": 2.088955, "volume": 100005.0}, {"date": "2011-03-23", "close": 2.028985, "volume": 27221.0}, {"date": "2011-03-24", "close": 2.05897, "volume": 72634.0}, {"date": "2011-03-25", "close": 2.128935, "volume": 71871.0}, {"date": "2011-03-28", "close": 2.13893, "volume": 10276.0}, {"date": "2011-03-29", "close": 2.07896, "volume": 61776.0}, {"date": "2011-03-30", "close": 2.088955, "volume": 47860.0}, {"date": "2011-03-31", "close": 1.999, "volume": 71821.0}, {"date": "2011-04-01", "close": 1.989005, "volume": 62339.0}, {"date": "2011-04-04", "close": 1.97901, "volume": 49831.0}, {"date": "2011-04-05", "close": 1.95902, "volume": 25766.0}, {"date": "2011-04-06", "close": 1.999, "volume": 36554.0}, {"date": "2011-04-07", "close": 1.9540225, "volume": 34318.0}, {"date": "2011-04-08", "close": 1.999, "volume": 9050.0}, {"date": "2011-04-11", "close": 2.008995, "volume": 56579.0}, {"date": "2011-04-12", "close": 2.01899, "volume": 184232.0}, {"date": "2011-04-13", "close": 2.028985, "volume": 47545.0}, {"date": "2011-04-14", "close": 2.03898, "volume": 46239.0}, {"date": "2011-04-15", "close": 2.068965, "volume": 47838.0}, {"date": "2011-04-18", "close": 2.068965, "volume": 51200.0}, {"date": "2011-04-19", "close": 2.008995, "volume": 83852.0}, {"date": "2011-04-20", "close": 2.05897, "volume": 44657.0}, {"date": "2011-04-21", "close": 2.09895, "volume": 18142.0}, {"date": "2011-04-27", "close": 2.11894, "volume": 33549.0}, {"date": "2011-04-28", "close": 2.09895, "volume": 50192.0}, {"date": "2011-04-29", "close": 2.068965, "volume": 54422.0}, {"date": "2011-05-02", "close": 2.048975, "volume": 58003.0}, {"date": "2011-05-03", "close": 2.008995, "volume": 36302.0}, {"date": "2011-05-04", "close": 2.048975, "volume": 70493.0}, {"date": "2011-05-05", "close": 2.03898, "volume": 25115.0}, {"date": "2011-05-06", "close": 1.95902, "volume": 131889.0}, {"date": "2011-05-09", "close": 1.8540725, "volume": 160462.0}, {"date": "2011-05-10", "close": 1.97901, "volume": 31103.0}, {"date": "2011-05-11", "close": 1.969015, "volume": 26820.0}, {"date": "2011-05-12", "close": 1.8540725, "volume": 43454.0}, {"date": "2011-05-13", "close": 1.769115, "volume": 339145.0}, {"date": "2011-05-16", "close": 1.73913, "volume": 196427.0}, {"date": "2011-05-17", "close": 1.67916, "volume": 112624.0}, {"date": "2011-05-18", "close": 1.75912, "volume": 87501.0}, {"date": "2011-05-19", "close": 1.75912, "volume": 141866.0}, {"date": "2011-05-20", "close": 1.81909, "volume": 4238.0}, {"date": "2011-05-23", "close": 1.7991, "volume": 31700.0}, {"date": "2011-05-24", "close": 1.7741125, "volume": 24189.0}, {"date": "2011-05-25", "close": 1.7741125, "volume": 52947.0}, {"date": "2011-05-26", "close": 1.749125, "volume": 55370.0}, {"date": "2011-05-27", "close": 1.7991, "volume": 65757.0}, {"date": "2011-05-30", "close": 1.789105, "volume": 49016.0}, {"date": "2011-05-31", "close": 1.769115, "volume": 58283.0}, {"date": "2011-06-01", "close": 1.75912, "volume": 21192.0}, {"date": "2011-06-02", "close": 1.77911, "volume": 57233.0}, {"date": "2011-06-03", "close": 1.77911, "volume": 24113.0}, {"date": "2011-06-06", "close": 1.75912, "volume": 49344.0}, {"date": "2011-06-07", "close": 1.749125, "volume": 147655.0}, {"date": "2011-06-08", "close": 1.7341325, "volume": 39334.0}, {"date": "2011-06-09", "close": 1.6741625, "volume": 125381.0}, {"date": "2011-06-10", "close": 1.5992, "volume": 151336.0}, {"date": "2011-06-14", "close": 1.57921, "volume": 122177.0}, {"date": "2011-06-15", "close": 1.65917, "volume": 92232.0}, {"date": "2011-06-16", "close": 1.589205, "volume": 92913.0}, {"date": "2011-06-17", "close": 1.609195, "volume": 85201.0}, {"date": "2011-06-20", "close": 1.6441775, "volume": 32916.0}, {"date": "2011-06-21", "close": 1.649175, "volume": 48488.0}, {"date": "2011-06-22", "close": 1.5992, "volume": 54197.0}, {"date": "2011-06-23", "close": 1.609195, "volume": 34124.0}, {"date": "2011-06-24", "close": 1.65917, "volume": 9621.0}, {"date": "2011-06-27", "close": 1.6141925, "volume": 21895.0}, {"date": "2011-06-28", "close": 1.6141925, "volume": 123162.0}, {"date": "2011-06-29", "close": 1.61919, "volume": 11005.0}, {"date": "2011-06-30", "close": 1.6141925, "volume": 64824.0}, {"date": "2011-07-01", "close": 1.65917, "volume": 23539.0}, {"date": "2011-07-04", "close": 1.7141425, "volume": 41380.0}, {"date": "2011-07-05", "close": 1.789105, "volume": 55569.0}, {"date": "2011-07-06", "close": 1.789105, "volume": 42871.0}, {"date": "2011-07-07", "close": 1.989005, "volume": 375649.0}, {"date": "2011-07-08", "close": 1.97901, "volume": 284770.0}, {"date": "2011-07-11", "close": 1.97901, "volume": 54572.0}, {"date": "2011-07-12", "close": 1.9540225, "volume": 227850.0}, {"date": "2011-07-13", "close": 1.91904, "volume": 60110.0}, {"date": "2011-07-14", "close": 1.9240375, "volume": 89741.0}, {"date": "2011-07-15", "close": 1.909045, "volume": 205550.0}, {"date": "2011-07-18", "close": 1.6841575, "volume": 136843.0}, {"date": "2011-07-19", "close": 1.629185, "volume": 116546.0}, {"date": "2011-07-20", "close": 1.69915, "volume": 52442.0}, {"date": "2011-07-21", "close": 1.69915, "volume": 71027.0}, {"date": "2011-07-22", "close": 1.6841575, "volume": 69927.0}, {"date": "2011-07-25", "close": 1.63918, "volume": 111645.0}, {"date": "2011-07-26", "close": 1.589205, "volume": 60235.0}, {"date": "2011-07-27", "close": 1.629185, "volume": 54570.0}, {"date": "2011-07-28", "close": 1.5992, "volume": 78217.0}, {"date": "2011-07-29", "close": 1.649175, "volume": 50857.0}, {"date": "2011-08-01", "close": 1.5992, "volume": 100930.0}, {"date": "2011-08-02", "close": 1.55922, "volume": 75003.0}, {"date": "2011-08-03", "close": 1.55922, "volume": 57106.0}, {"date": "2011-08-04", "close": 1.55922, "volume": 158023.0}, {"date": "2011-08-05", "close": 1.409295, "volume": 271825.0}, {"date": "2011-08-08", "close": 1.41929, "volume": 157700.0}, {"date": "2011-08-09", "close": 1.4142925, "volume": 302230.0}, {"date": "2011-08-10", "close": 1.549225, "volume": 46697.0}, {"date": "2011-08-11", "close": 1.549225, "volume": 92959.0}, {"date": "2011-08-12", "close": 1.4942525, "volume": 52209.0}, {"date": "2011-08-15", "close": 1.45927, "volume": 31284.0}, {"date": "2011-08-16", "close": 1.47926, "volume": 95256.0}, {"date": "2011-08-17", "close": 1.469265, "volume": 29958.0}, {"date": "2011-08-18", "close": 1.429285, "volume": 133935.0}, {"date": "2011-08-19", "close": 1.43928, "volume": 33487.0}, {"date": "2011-08-22", "close": 1.469265, "volume": 20610.0}, {"date": "2011-08-23", "close": 1.449275, "volume": 15263.0}, {"date": "2011-08-24", "close": 1.43928, "volume": 88674.0}, {"date": "2011-08-25", "close": 1.429285, "volume": 21597.0}, {"date": "2011-08-26", "close": 1.3993, "volume": 93657.0}, {"date": "2011-08-29", "close": 1.3993, "volume": 29402.0}, {"date": "2011-08-30", "close": 1.43928, "volume": 19663.0}, {"date": "2011-08-31", "close": 1.469265, "volume": 79111.0}, {"date": "2011-09-01", "close": 1.45927, "volume": 32929.0}, {"date": "2011-09-02", "close": 1.409295, "volume": 23725.0}, {"date": "2011-09-05", "close": 1.4242875, "volume": 8004.0}, {"date": "2011-09-06", "close": 1.3993, "volume": 18709.0}, {"date": "2011-09-07", "close": 1.449275, "volume": 21727.0}, {"date": "2011-09-08", "close": 1.45927, "volume": 123442.0}, {"date": "2011-09-09", "close": 1.41929, "volume": 23628.0}, {"date": "2011-09-12", "close": 1.3993, "volume": 56806.0}, {"date": "2011-09-13", "close": 1.41929, "volume": 3188.0}, {"date": "2011-09-14", "close": 1.3993, "volume": 15965.0}, {"date": "2011-09-15", "close": 1.3943025, "volume": 28021.0}, {"date": "2011-09-16", "close": 1.409295, "volume": 22100.0}, {"date": "2011-09-19", "close": 1.409295, "volume": 7530.0}, {"date": "2011-09-20", "close": 1.3943025, "volume": 19544.0}, {"date": "2011-09-21", "close": 1.369315, "volume": 38599.0}, {"date": "2011-09-22", "close": 1.3643175, "volume": 122884.0}, {"date": "2011-09-23", "close": 1.349325, "volume": 51596.0}, {"date": "2011-09-26", "close": 1.2843575, "volume": 30326.0}, {"date": "2011-09-27", "close": 1.3243375, "volume": 70728.0}, {"date": "2011-09-28", "close": 1.29935, "volume": 53907.0}, {"date": "2011-09-29", "close": 1.309345, "volume": 30889.0}, {"date": "2011-10-03", "close": 1.3143425, "volume": 15008.0}, {"date": "2011-10-04", "close": 1.309345, "volume": 41721.0}, {"date": "2011-10-05", "close": 1.329335, "volume": 15965.0}, {"date": "2011-10-06", "close": 1.3443275, "volume": 19332.0}, {"date": "2011-10-07", "close": 1.449275, "volume": 102792.0}, {"date": "2011-10-10", "close": 1.349325, "volume": 19083.0}, {"date": "2011-10-11", "close": 1.449275, "volume": 19360.0}, {"date": "2011-10-12", "close": 1.4042975, "volume": 24507.0}, {"date": "2011-10-13", "close": 1.4142925, "volume": 34700.0}, {"date": "2011-10-14", "close": 1.409295, "volume": 2581.0}, {"date": "2011-10-17", "close": 1.4442775, "volume": 18552.0}, {"date": "2011-10-18", "close": 1.33933, "volume": 77359.0}, {"date": "2011-10-19", "close": 1.3993, "volume": 10305.0}, {"date": "2011-10-20", "close": 1.449275, "volume": 49875.0}, {"date": "2011-10-21", "close": 1.37931, "volume": 125120.0}, {"date": "2011-10-24", "close": 1.37931, "volume": 78877.0}, {"date": "2011-10-25", "close": 1.37931, "volume": 25133.0}, {"date": "2011-10-26", "close": 1.369315, "volume": 47116.0}, {"date": "2011-10-27", "close": 1.369315, "volume": 4272.0}, {"date": "2011-10-28", "close": 1.3943025, "volume": 66939.0}, {"date": "2011-10-31", "close": 1.3993, "volume": 56998.0}, {"date": "2011-11-01", "close": 1.3943025, "volume": 26225.0}, {"date": "2011-11-02", "close": 1.369315, "volume": 21967.0}, {"date": "2011-11-03", "close": 1.369315, "volume": 8004.0}, {"date": "2011-11-04", "close": 1.369315, "volume": 34683.0}, {"date": "2011-11-07", "close": 1.369315, "volume": 13107.0}, {"date": "2011-11-08", "close": 1.389305, "volume": 10459.0}, {"date": "2011-11-09", "close": 1.3943025, "volume": 189499.0}, {"date": "2011-11-10", "close": 1.389305, "volume": 33408.0}, {"date": "2011-11-11", "close": 1.369315, "volume": 36218.0}, {"date": "2011-11-14", "close": 1.3993, "volume": 23255.0}, {"date": "2011-11-15", "close": 1.3993, "volume": 20167.0}, {"date": "2011-11-16", "close": 1.3993, "volume": 1061.0}, {"date": "2011-11-17", "close": 1.3743125, "volume": 159097.0}, {"date": "2011-11-21", "close": 1.3993, "volume": 7668.0}, {"date": "2011-11-22", "close": 1.369315, "volume": 8594.0}, {"date": "2011-11-23", "close": 1.369315, "volume": 20694.0}, {"date": "2011-11-24", "close": 1.3743125, "volume": 30815.0}, {"date": "2011-11-25", "close": 1.349325, "volume": 162081.0}, {"date": "2011-11-28", "close": 1.269365, "volume": 430165.0}, {"date": "2011-11-29", "close": 1.1994, "volume": 139689.0}, {"date": "2011-11-30", "close": 1.2543725, "volume": 63764.0}, {"date": "2011-12-01", "close": 1.25937, "volume": 69985.0}, {"date": "2011-12-02", "close": 1.29935, "volume": 73857.0}, {"date": "2011-12-05", "close": 1.25937, "volume": 88604.0}, {"date": "2011-12-06", "close": 1.289355, "volume": 29870.0}, {"date": "2011-12-07", "close": 1.289355, "volume": 9355.0}, {"date": "2011-12-08", "close": 1.289355, "volume": 22061.0}, {"date": "2011-12-09", "close": 1.2843575, "volume": 7454.0}, {"date": "2011-12-12", "close": 1.29935, "volume": 42271.0}, {"date": "2011-12-13", "close": 1.2643675, "volume": 47579.0}, {"date": "2011-12-14", "close": 1.2843575, "volume": 166046.0}, {"date": "2011-12-15", "close": 1.249375, "volume": 45153.0}, {"date": "2011-12-16", "close": 1.25937, "volume": 163017.0}, {"date": "2011-12-19", "close": 1.149425, "volume": 265183.0}, {"date": "2011-12-20", "close": 1.1994, "volume": 55146.0}, {"date": "2011-12-21", "close": 1.209395, "volume": 43337.0}, {"date": "2011-12-22", "close": 1.1994, "volume": 39420.0}, {"date": "2011-12-23", "close": 1.1994, "volume": 10905.0}, {"date": "2011-12-28", "close": 1.229385, "volume": 11706.0}, {"date": "2011-12-29", "close": 1.249375, "volume": 14889.0}, {"date": "2011-12-30", "close": 1.249375, "volume": 7504.0}, {"date": "2012-01-03", "close": 1.249375, "volume": 5288.0}, {"date": "2012-01-04", "close": 1.27936, "volume": 36718.0}, {"date": "2012-01-05", "close": 1.289355, "volume": 6003.0}, {"date": "2012-01-06", "close": 1.1994, "volume": 56216.0}, {"date": "2012-01-09", "close": 1.169415, "volume": 162117.0}, {"date": "2012-01-10", "close": 1.21939, "volume": 210799.0}, {"date": "2012-01-12", "close": 1.249375, "volume": 14242.0}, {"date": "2012-01-13", "close": 1.289355, "volume": 149377.0}, {"date": "2012-01-16", "close": 1.2843575, "volume": 25013.0}, {"date": "2012-01-17", "close": 1.25937, "volume": 27236.0}, {"date": "2012-01-18", "close": 1.2743625, "volume": 7863.0}, {"date": "2012-01-19", "close": 1.249375, "volume": 76448.0}, {"date": "2012-01-20", "close": 1.229385, "volume": 56643.0}, {"date": "2012-01-23", "close": 1.249375, "volume": 30015.0}, {"date": "2012-01-24", "close": 1.25937, "volume": 10792.0}, {"date": "2012-01-25", "close": 1.229385, "volume": 28203.0}, {"date": "2012-01-27", "close": 1.209395, "volume": 13832.0}, {"date": "2012-01-30", "close": 1.249375, "volume": 35385.0}, {"date": "2012-01-31", "close": 1.189405, "volume": 66526.0}, {"date": "2012-02-01", "close": 1.17941, "volume": 4692.0}, {"date": "2012-02-02", "close": 1.249375, "volume": 160089.0}, {"date": "2012-02-03", "close": 1.189405, "volume": 123160.0}, {"date": "2012-02-06", "close": 1.21939, "volume": 19334.0}, {"date": "2012-02-07", "close": 1.1994, "volume": 67776.0}, {"date": "2012-02-08", "close": 1.23938, "volume": 19810.0}, {"date": "2012-02-09", "close": 1.249375, "volume": 82341.0}, {"date": "2012-02-10", "close": 1.27936, "volume": 98499.0}, {"date": "2012-02-13", "close": 1.27936, "volume": 66283.0}, {"date": "2012-02-14", "close": 1.289355, "volume": 99678.0}, {"date": "2012-02-15", "close": 1.29935, "volume": 415130.0}, {"date": "2012-02-16", "close": 1.25937, "volume": 68337.0}, {"date": "2012-02-17", "close": 1.2843575, "volume": 10557.0}, {"date": "2012-02-20", "close": 1.289355, "volume": 24265.0}, {"date": "2012-02-21", "close": 1.269365, "volume": 500.0}, {"date": "2012-02-22", "close": 1.249375, "volume": 37344.0}, {"date": "2012-02-23", "close": 1.29935, "volume": 164139.0}, {"date": "2012-02-24", "close": 1.29935, "volume": 274829.0}, {"date": "2012-02-27", "close": 1.309345, "volume": 18159.0}, {"date": "2012-02-28", "close": 1.37931, "volume": 96597.0}, {"date": "2012-02-29", "close": 1.43928, "volume": 328207.0}, {"date": "2012-03-01", "close": 1.4242875, "volume": 20759.0}, {"date": "2012-03-02", "close": 1.41929, "volume": 6003.0}, {"date": "2012-03-05", "close": 1.3993, "volume": 35208.0}, {"date": "2012-03-06", "close": 1.41929, "volume": 36231.0}, {"date": "2012-03-07", "close": 1.4142925, "volume": 32414.0}, {"date": "2012-03-08", "close": 1.4042975, "volume": 2951.0}, {"date": "2012-03-09", "close": 1.3993, "volume": 5003.0}, {"date": "2012-03-12", "close": 1.4042975, "volume": 7905.0}, {"date": "2012-03-13", "close": 1.3993, "volume": 146707.0}, {"date": "2012-03-14", "close": 1.37931, "volume": 56975.0}, {"date": "2012-03-16", "close": 1.35932, "volume": 20410.0}, {"date": "2012-03-19", "close": 1.37931, "volume": 64435.0}, {"date": "2012-03-20", "close": 1.3443275, "volume": 43022.0}, {"date": "2012-03-21", "close": 1.269365, "volume": 60730.0}, {"date": "2012-03-22", "close": 1.33933, "volume": 55974.0}, {"date": "2012-03-23", "close": 1.3993, "volume": 138209.0}, {"date": "2012-03-26", "close": 1.329335, "volume": 1653.0}, {"date": "2012-03-27", "close": 1.33933, "volume": 41821.0}, {"date": "2012-03-28", "close": 1.3993, "volume": 24622.0}, {"date": "2012-03-30", "close": 1.369315, "volume": 29015.0}, {"date": "2012-04-02", "close": 1.369315, "volume": 47117.0}, {"date": "2012-04-03", "close": 1.369315, "volume": 59704.0}, {"date": "2012-04-04", "close": 1.389305, "volume": 7285.0}, {"date": "2012-04-05", "close": 1.389305, "volume": 98093.0}, {"date": "2012-04-10", "close": 1.369315, "volume": 48155.0}, {"date": "2012-04-11", "close": 1.3843075, "volume": 26130.0}, {"date": "2012-04-12", "close": 1.35932, "volume": 11526.0}, {"date": "2012-04-13", "close": 1.35932, "volume": 16176.0}, {"date": "2012-04-16", "close": 1.35932, "volume": 35849.0}, {"date": "2012-04-17", "close": 1.35932, "volume": 36187.0}, {"date": "2012-04-18", "close": 1.35932, "volume": 21111.0}, {"date": "2012-04-19", "close": 1.349325, "volume": 48148.0}, {"date": "2012-04-20", "close": 1.3243375, "volume": 16356.0}, {"date": "2012-04-23", "close": 1.35932, "volume": 52499.0}, {"date": "2012-04-24", "close": 1.35932, "volume": 30367.0}, {"date": "2012-04-26", "close": 1.35932, "volume": 71427.0}, {"date": "2012-04-27", "close": 1.3343325, "volume": 26631.0}, {"date": "2012-04-30", "close": 1.3343325, "volume": 34899.0}, {"date": "2012-05-01", "close": 1.349325, "volume": 62225.0}, {"date": "2012-05-02", "close": 1.3543225, "volume": 62655.0}, {"date": "2012-05-03", "close": 1.349325, "volume": 65723.0}, {"date": "2012-05-04", "close": 1.309345, "volume": 30055.0}, {"date": "2012-05-07", "close": 1.349325, "volume": 28814.0}, {"date": "2012-05-08", "close": 1.349325, "volume": 68595.0}, {"date": "2012-05-09", "close": 1.3343325, "volume": 33646.0}, {"date": "2012-05-10", "close": 1.31934, "volume": 15497.0}, {"date": "2012-05-11", "close": 1.27936, "volume": 70455.0}, {"date": "2012-05-14", "close": 1.2943525, "volume": 49525.0}, {"date": "2012-05-15", "close": 1.29935, "volume": 50947.0}, {"date": "2012-05-16", "close": 1.3243375, "volume": 23812.0}, {"date": "2012-05-17", "close": 1.2843575, "volume": 92458.0}, {"date": "2012-05-18", "close": 1.249375, "volume": 79598.0}, {"date": "2012-05-21", "close": 1.2643675, "volume": 600.0}, {"date": "2012-05-22", "close": 1.27936, "volume": 76598.0}, {"date": "2012-05-23", "close": 1.249375, "volume": 27517.0}, {"date": "2012-05-24", "close": 1.289355, "volume": 56628.0}, {"date": "2012-05-25", "close": 1.289355, "volume": 107607.0}, {"date": "2012-05-28", "close": 1.25937, "volume": 14108.0}, {"date": "2012-05-29", "close": 1.249375, "volume": 26013.0}, {"date": "2012-05-30", "close": 1.249375, "volume": 18204.0}, {"date": "2012-05-31", "close": 1.2543725, "volume": 321.0}, {"date": "2012-06-01", "close": 1.25937, "volume": 34317.0}, {"date": "2012-06-04", "close": 1.21939, "volume": 33140.0}, {"date": "2012-06-06", "close": 1.1994, "volume": 20350.0}, {"date": "2012-06-07", "close": 1.27936, "volume": 25613.0}, {"date": "2012-06-08", "close": 1.21939, "volume": 12768.0}, {"date": "2012-06-12", "close": 1.23938, "volume": 21011.0}, {"date": "2012-06-14", "close": 1.229385, "volume": 4198.0}, {"date": "2012-06-15", "close": 1.23938, "volume": 16008.0}, {"date": "2012-06-18", "close": 1.27936, "volume": 400.0}, {"date": "2012-06-19", "close": 1.27936, "volume": 10005.0}, {"date": "2012-06-20", "close": 1.229385, "volume": 24632.0}, {"date": "2012-06-21", "close": 1.1994, "volume": 78894.0}, {"date": "2012-06-22", "close": 1.2443775, "volume": 34009.0}, {"date": "2012-06-25", "close": 1.189405, "volume": 41995.0}, {"date": "2012-06-26", "close": 1.189405, "volume": 13507.0}, {"date": "2012-06-27", "close": 1.149425, "volume": 33578.0}, {"date": "2012-06-28", "close": 1.15942, "volume": 1711.0}, {"date": "2012-06-29", "close": 1.149425, "volume": 119869.0}, {"date": "2012-07-02", "close": 1.1844075, "volume": 70967.0}, {"date": "2012-07-03", "close": 1.189405, "volume": 77739.0}, {"date": "2012-07-04", "close": 1.2043975, "volume": 155178.0}, {"date": "2012-07-05", "close": 1.1844075, "volume": 85277.0}, {"date": "2012-07-06", "close": 1.1994, "volume": 88980.0}, {"date": "2012-07-09", "close": 1.189405, "volume": 91833.0}, {"date": "2012-07-10", "close": 1.1944025, "volume": 108830.0}, {"date": "2012-07-11", "close": 1.1544225, "volume": 228628.0}, {"date": "2012-07-12", "close": 1.169415, "volume": 88049.0}, {"date": "2012-07-13", "close": 1.189405, "volume": 114521.0}, {"date": "2012-07-16", "close": 1.07946, "volume": 42155.0}, {"date": "2012-07-17", "close": 1.0544725, "volume": 45635.0}, {"date": "2012-07-18", "close": 1.029485, "volume": 39548.0}, {"date": "2012-07-19", "close": 1.01949, "volume": 140274.0}, {"date": "2012-07-20", "close": 0.97951, "volume": 27514.0}, {"date": "2012-07-23", "close": 0.91954, "volume": 85529.0}, {"date": "2012-07-24", "close": 0.91954, "volume": 604429.0}, {"date": "2012-07-25", "close": 0.969515, "volume": 84691.0}, {"date": "2012-07-26", "close": 0.9995, "volume": 88568.0}, {"date": "2012-07-27", "close": 1.01949, "volume": 26186.0}, {"date": "2012-07-30", "close": 1.009495, "volume": 28345.0}, {"date": "2012-07-31", "close": 0.97951, "volume": 2001.0}, {"date": "2012-08-01", "close": 1.01949, "volume": 32916.0}, {"date": "2012-08-02", "close": 0.9995, "volume": 11606.0}, {"date": "2012-08-03", "close": 0.949525, "volume": 34398.0}, {"date": "2012-08-06", "close": 0.95952, "volume": 64916.0}, {"date": "2012-08-08", "close": 0.969515, "volume": 37828.0}, {"date": "2012-08-10", "close": 0.97951, "volume": 35428.0}, {"date": "2012-08-13", "close": 0.989505, "volume": 45678.0}, {"date": "2012-08-14", "close": 0.9845075, "volume": 21711.0}, {"date": "2012-08-15", "close": 0.989505, "volume": 45070.0}, {"date": "2012-08-16", "close": 0.989505, "volume": 2001.0}, {"date": "2012-08-17", "close": 1.01949, "volume": 131166.0}, {"date": "2012-08-21", "close": 1.01949, "volume": 85043.0}, {"date": "2012-08-22", "close": 1.01949, "volume": 85743.0}, {"date": "2012-08-23", "close": 1.01949, "volume": 57328.0}, {"date": "2012-08-24", "close": 0.9995, "volume": 43892.0}, {"date": "2012-08-28", "close": 0.9995, "volume": 15639.0}, {"date": "2012-08-29", "close": 1.009495, "volume": 55888.0}, {"date": "2012-08-30", "close": 0.9945025, "volume": 11006.0}, {"date": "2012-08-31", "close": 0.969515, "volume": 65288.0}, {"date": "2012-09-03", "close": 0.969515, "volume": 60030.0}, {"date": "2012-09-04", "close": 0.95952, "volume": 25503.0}, {"date": "2012-09-05", "close": 0.95952, "volume": 102757.0}, {"date": "2012-09-06", "close": 0.969515, "volume": 37608.0}, {"date": "2012-09-07", "close": 0.97951, "volume": 47636.0}, {"date": "2012-09-10", "close": 0.9995, "volume": 7504.0}, {"date": "2012-09-11", "close": 1.009495, "volume": 92206.0}, {"date": "2012-09-12", "close": 1.01949, "volume": 13999.0}, {"date": "2012-09-13", "close": 1.01949, "volume": 5502.0}, {"date": "2012-09-14", "close": 0.9995, "volume": 23841.0}, {"date": "2012-09-17", "close": 0.989505, "volume": 37338.0}, {"date": "2012-09-18", "close": 0.989505, "volume": 14707.0}, {"date": "2012-09-19", "close": 0.949525, "volume": 8414.0}, {"date": "2012-09-20", "close": 0.97951, "volume": 18209.0}, {"date": "2012-09-21", "close": 0.949525, "volume": 53449.0}, {"date": "2012-09-24", "close": 0.95952, "volume": 80289.0}, {"date": "2012-09-25", "close": 0.93953, "volume": 3602.0}, {"date": "2012-09-27", "close": 0.93953, "volume": 109780.0}, {"date": "2012-10-01", "close": 1.01949, "volume": 92207.0}, {"date": "2012-10-02", "close": 0.969515, "volume": 15008.0}, {"date": "2012-10-03", "close": 0.9995, "volume": 107312.0}, {"date": "2012-10-04", "close": 1.029485, "volume": 81674.0}, {"date": "2012-10-05", "close": 1.009495, "volume": 22439.0}, {"date": "2012-10-08", "close": 0.989505, "volume": 10305.0}, {"date": "2012-10-09", "close": 0.97951, "volume": 13257.0}, {"date": "2012-10-10", "close": 0.9995, "volume": 9305.0}, {"date": "2012-10-11", "close": 1.009495, "volume": 29015.0}, {"date": "2012-10-12", "close": 1.01949, "volume": 100318.0}, {"date": "2012-10-15", "close": 0.9995, "volume": 4002.0}, {"date": "2012-10-16", "close": 0.9995, "volume": 49020.0}, {"date": "2012-10-17", "close": 1.03948, "volume": 5514.0}, {"date": "2012-10-18", "close": 1.05947, "volume": 65033.0}, {"date": "2012-10-19", "close": 1.0844575, "volume": 50050.0}, {"date": "2012-10-22", "close": 1.03948, "volume": 41471.0}, {"date": "2012-10-23", "close": 1.03948, "volume": 49246.0}, {"date": "2012-10-24", "close": 1.03948, "volume": 46723.0}, {"date": "2012-10-25", "close": 1.029485, "volume": 45905.0}, {"date": "2012-10-26", "close": 1.01949, "volume": 99955.0}, {"date": "2012-10-29", "close": 1.01949, "volume": 37332.0}, {"date": "2012-10-30", "close": 0.9995, "volume": 24762.0}, {"date": "2012-10-31", "close": 1.029485, "volume": 15208.0}, {"date": "2012-11-01", "close": 1.0244875, "volume": 125668.0}, {"date": "2012-11-02", "close": 1.0244875, "volume": 129940.0}, {"date": "2012-11-05", "close": 1.01949, "volume": 125307.0}, {"date": "2012-11-06", "close": 1.009495, "volume": 16383.0}, {"date": "2012-11-07", "close": 1.009495, "volume": 85043.0}, {"date": "2012-11-09", "close": 1.009495, "volume": 15008.0}, {"date": "2012-11-12", "close": 0.9995, "volume": 277139.0}, {"date": "2012-11-13", "close": 0.989505, "volume": 28663.0}, {"date": "2012-11-14", "close": 0.9995, "volume": 168313.0}, {"date": "2012-11-15", "close": 0.9995, "volume": 21632.0}, {"date": "2012-11-16", "close": 0.9845075, "volume": 83460.0}, {"date": "2012-11-19", "close": 0.9845075, "volume": 67967.0}, {"date": "2012-11-20", "close": 0.989505, "volume": 76874.0}, {"date": "2012-11-21", "close": 0.989505, "volume": 41093.0}, {"date": "2012-11-22", "close": 0.989505, "volume": 436218.0}, {"date": "2012-11-23", "close": 0.9995, "volume": 184102.0}, {"date": "2012-11-26", "close": 0.989505, "volume": 32016.0}, {"date": "2012-11-27", "close": 0.989505, "volume": 72036.0}, {"date": "2012-11-28", "close": 0.9995, "volume": 96206.0}, {"date": "2012-11-29", "close": 0.9995, "volume": 1086.0}, {"date": "2012-11-30", "close": 1.01949, "volume": 29338.0}, {"date": "2012-12-03", "close": 1.009495, "volume": 6433.0}, {"date": "2012-12-04", "close": 0.9995, "volume": 42040.0}, {"date": "2012-12-05", "close": 0.9995, "volume": 33777.0}, {"date": "2012-12-06", "close": 0.9995, "volume": 115956.0}, {"date": "2012-12-07", "close": 0.97951, "volume": 80040.0}, {"date": "2012-12-10", "close": 0.989505, "volume": 168084.0}, {"date": "2012-12-11", "close": 0.989505, "volume": 20080.0}, {"date": "2012-12-12", "close": 0.95952, "volume": 49709.0}, {"date": "2012-12-13", "close": 0.95952, "volume": 4620.0}, {"date": "2012-12-14", "close": 0.9645175, "volume": 30496.0}, {"date": "2012-12-17", "close": 0.989505, "volume": 172716.0}, {"date": "2012-12-18", "close": 0.9845075, "volume": 114376.0}, {"date": "2012-12-19", "close": 0.989505, "volume": 109832.0}, {"date": "2012-12-20", "close": 0.9995, "volume": 346494.0}, {"date": "2012-12-21", "close": 0.97951, "volume": 92356.0}, {"date": "2012-12-24", "close": 0.97951, "volume": 30175.0}, {"date": "2012-12-27", "close": 0.9995, "volume": 8504.0}, {"date": "2012-12-28", "close": 0.97951, "volume": 4802.0}, {"date": "2012-12-31", "close": 0.9995, "volume": 231387.0}, {"date": "2013-01-02", "close": 1.01949, "volume": 66364.0}, {"date": "2013-01-03", "close": 1.05947, "volume": 268233.0}, {"date": "2013-01-04", "close": 1.07946, "volume": 97019.0}, {"date": "2013-01-07", "close": 1.0644675, "volume": 119928.0}, {"date": "2013-01-08", "close": 1.0744625, "volume": 192450.0}, {"date": "2013-01-09", "close": 1.089455, "volume": 71217.0}, {"date": "2013-01-10", "close": 1.11944, "volume": 137169.0}, {"date": "2013-01-11", "close": 1.1644175, "volume": 186856.0}, {"date": "2013-01-14", "close": 1.17941, "volume": 114309.0}, {"date": "2013-01-15", "close": 1.15942, "volume": 222431.0}, {"date": "2013-01-16", "close": 1.149425, "volume": 433597.0}, {"date": "2013-01-17", "close": 1.149425, "volume": 130065.0}, {"date": "2013-01-18", "close": 1.13943, "volume": 32516.0}, {"date": "2013-01-21", "close": 1.149425, "volume": 55128.0}, {"date": "2013-01-22", "close": 1.149425, "volume": 1211543.0}, {"date": "2013-01-23", "close": 1.17941, "volume": 359911.0}, {"date": "2013-01-24", "close": 1.15942, "volume": 215074.0}, {"date": "2013-01-25", "close": 1.149425, "volume": 251217.0}, {"date": "2013-01-29", "close": 1.17941, "volume": 678336.0}, {"date": "2013-01-30", "close": 1.21939, "volume": 92545.0}, {"date": "2013-01-31", "close": 1.25937, "volume": 178718.0}, {"date": "2013-02-01", "close": 1.2343825, "volume": 171886.0}, {"date": "2013-02-04", "close": 1.269365, "volume": 282436.0}, {"date": "2013-02-05", "close": 1.269365, "volume": 402436.0}, {"date": "2013-02-06", "close": 1.25937, "volume": 352470.0}, {"date": "2013-02-07", "close": 1.27936, "volume": 242324.0}, {"date": "2013-02-08", "close": 1.289355, "volume": 219210.0}, {"date": "2013-02-11", "close": 1.2943525, "volume": 66576.0}, {"date": "2013-02-12", "close": 1.29935, "volume": 15008.0}, {"date": "2013-02-13", "close": 1.349325, "volume": 148456.0}, {"date": "2013-02-14", "close": 1.3343325, "volume": 72881.0}, {"date": "2013-02-15", "close": 1.3343325, "volume": 71609.0}, {"date": "2013-02-18", "close": 1.3243375, "volume": 187344.0}, {"date": "2013-02-19", "close": 1.2943525, "volume": 438516.0}, {"date": "2013-02-20", "close": 1.27936, "volume": 221692.0}, {"date": "2013-02-21", "close": 1.249375, "volume": 230086.0}, {"date": "2013-02-22", "close": 1.25937, "volume": 50514.0}, {"date": "2013-02-25", "close": 1.23938, "volume": 54727.0}, {"date": "2013-02-26", "close": 1.229385, "volume": 34476.0}, {"date": "2013-02-27", "close": 1.23938, "volume": 70189.0}, {"date": "2013-02-28", "close": 1.269365, "volume": 27514.0}, {"date": "2013-03-01", "close": 1.25937, "volume": 32716.0}, {"date": "2013-03-04", "close": 1.25937, "volume": 25535.0}, {"date": "2013-03-05", "close": 1.2543725, "volume": 91851.0}, {"date": "2013-03-06", "close": 1.269365, "volume": 132652.0}, {"date": "2013-03-07", "close": 1.25937, "volume": 229430.0}, {"date": "2013-03-08", "close": 1.2943525, "volume": 191008.0}, {"date": "2013-03-11", "close": 1.289355, "volume": 43156.0}, {"date": "2013-03-12", "close": 1.25937, "volume": 120284.0}, {"date": "2013-03-13", "close": 1.289355, "volume": 115812.0}, {"date": "2013-03-14", "close": 1.249375, "volume": 54372.0}, {"date": "2013-03-15", "close": 1.289355, "volume": 42621.0}, {"date": "2013-03-18", "close": 1.2543725, "volume": 1228.0}, {"date": "2013-03-19", "close": 1.25937, "volume": 30256.0}, {"date": "2013-03-20", "close": 1.25937, "volume": 67220.0}, {"date": "2013-03-21", "close": 1.23938, "volume": 94704.0}, {"date": "2013-03-22", "close": 1.209395, "volume": 97511.0}, {"date": "2013-03-25", "close": 1.1744125, "volume": 54410.0}, {"date": "2013-03-26", "close": 1.17941, "volume": 49975.0}, {"date": "2013-03-27", "close": 1.209395, "volume": 870040.0}, {"date": "2013-03-28", "close": 1.1744125, "volume": 5503.0}, {"date": "2013-04-02", "close": 1.21939, "volume": 887719.0}, {"date": "2013-04-03", "close": 1.2043975, "volume": 112060.0}, {"date": "2013-04-04", "close": 1.1744125, "volume": 126811.0}, {"date": "2013-04-05", "close": 1.189405, "volume": 83095.0}, {"date": "2013-04-08", "close": 1.1744125, "volume": 9812.0}, {"date": "2013-04-09", "close": 1.1844075, "volume": 3222.0}, {"date": "2013-04-10", "close": 1.15942, "volume": 92662.0}, {"date": "2013-04-11", "close": 1.1644175, "volume": 175088.0}, {"date": "2013-04-12", "close": 1.17941, "volume": 222068.0}, {"date": "2013-04-15", "close": 1.1344325, "volume": 123489.0}, {"date": "2013-04-16", "close": 1.11944, "volume": 150365.0}, {"date": "2013-04-17", "close": 1.109445, "volume": 56048.0}, {"date": "2013-04-18", "close": 1.1144425, "volume": 167402.0}, {"date": "2013-04-19", "close": 1.09945, "volume": 44116.0}, {"date": "2013-04-22", "close": 1.0544725, "volume": 365885.0}, {"date": "2013-04-23", "close": 1.069465, "volume": 59580.0}, {"date": "2013-04-24", "close": 1.089455, "volume": 37063.0}, {"date": "2013-04-26", "close": 1.09945, "volume": 50937.0}, {"date": "2013-04-29", "close": 1.069465, "volume": 53864.0}, {"date": "2013-04-30", "close": 1.05947, "volume": 64290.0}, {"date": "2013-05-01", "close": 1.05947, "volume": 67532.0}, {"date": "2013-05-02", "close": 1.05947, "volume": 59607.0}, {"date": "2013-05-03", "close": 1.07946, "volume": 54462.0}, {"date": "2013-05-06", "close": 1.069465, "volume": 21411.0}, {"date": "2013-05-07", "close": 1.089455, "volume": 26773.0}, {"date": "2013-05-08", "close": 1.089455, "volume": 20624.0}, {"date": "2013-05-09", "close": 1.089455, "volume": 149257.0}, {"date": "2013-05-10", "close": 1.09945, "volume": 26130.0}, {"date": "2013-05-13", "close": 1.09945, "volume": 17997.0}, {"date": "2013-05-14", "close": 1.13943, "volume": 124568.0}, {"date": "2013-05-15", "close": 1.1144425, "volume": 62872.0}, {"date": "2013-05-16", "close": 1.129435, "volume": 44475.0}, {"date": "2013-05-17", "close": 1.13943, "volume": 66631.0}, {"date": "2013-05-20", "close": 1.149425, "volume": 34970.0}, {"date": "2013-05-21", "close": 1.13943, "volume": 21519.0}, {"date": "2013-05-22", "close": 1.13943, "volume": 43862.0}, {"date": "2013-05-23", "close": 1.11944, "volume": 61421.0}, {"date": "2013-05-24", "close": 1.09945, "volume": 229155.0}, {"date": "2013-05-27", "close": 1.089455, "volume": 31516.0}, {"date": "2013-05-28", "close": 1.05947, "volume": 33317.0}, {"date": "2013-05-29", "close": 1.05947, "volume": 15008.0}, {"date": "2013-05-30", "close": 1.03948, "volume": 43122.0}, {"date": "2013-05-31", "close": 1.009495, "volume": 104645.0}, {"date": "2013-06-03", "close": 1.03948, "volume": 8590.0}, {"date": "2013-06-04", "close": 1.03948, "volume": 115813.0}, {"date": "2013-06-05", "close": 1.03948, "volume": 58879.0}, {"date": "2013-06-06", "close": 0.9995, "volume": 47474.0}, {"date": "2013-06-07", "close": 1.01949, "volume": 62181.0}, {"date": "2013-06-11", "close": 1.0644675, "volume": 175377.0}, {"date": "2013-06-12", "close": 1.01949, "volume": 383082.0}, {"date": "2013-06-13", "close": 1.029485, "volume": 87234.0}, {"date": "2013-06-14", "close": 1.01949, "volume": 78372.0}, {"date": "2013-06-17", "close": 1.029485, "volume": 166119.0}, {"date": "2013-06-18", "close": 1.03948, "volume": 109999.0}, {"date": "2013-06-19", "close": 0.9995, "volume": 132066.0}, {"date": "2013-06-20", "close": 1.029485, "volume": 161681.0}, {"date": "2013-06-21", "close": 0.989505, "volume": 71286.0}, {"date": "2013-06-24", "close": 0.989505, "volume": 80110.0}, {"date": "2013-06-25", "close": 0.97951, "volume": 46123.0}, {"date": "2013-06-26", "close": 0.9995, "volume": 26713.0}, {"date": "2013-06-27", "close": 0.9845075, "volume": 26547.0}, {"date": "2013-06-28", "close": 0.9995, "volume": 94364.0}, {"date": "2013-07-01", "close": 0.9995, "volume": 40411.0}, {"date": "2013-07-02", "close": 0.9995, "volume": 22511.0}, {"date": "2013-07-03", "close": 1.009495, "volume": 43616.0}, {"date": "2013-07-04", "close": 1.0044975, "volume": 4884.0}, {"date": "2013-07-05", "close": 0.9995, "volume": 102751.0}, {"date": "2013-07-08", "close": 1.009495, "volume": 13286.0}, {"date": "2013-07-09", "close": 1.03948, "volume": 113240.0}, {"date": "2013-07-10", "close": 1.009495, "volume": 112846.0}, {"date": "2013-07-11", "close": 1.01949, "volume": 90045.0}, {"date": "2013-07-12", "close": 1.049475, "volume": 105153.0}, {"date": "2013-07-15", "close": 1.049475, "volume": 147221.0}, {"date": "2013-07-16", "close": 1.03948, "volume": 44049.0}, {"date": "2013-07-17", "close": 1.0344825, "volume": 199220.0}, {"date": "2013-07-18", "close": 1.01949, "volume": 116997.0}, {"date": "2013-07-19", "close": 1.009495, "volume": 66533.0}, {"date": "2013-07-22", "close": 0.9995, "volume": 125531.0}, {"date": "2013-07-23", "close": 0.989505, "volume": 76818.0}, {"date": "2013-07-24", "close": 0.969515, "volume": 116238.0}, {"date": "2013-07-25", "close": 0.9945025, "volume": 99236.0}, {"date": "2013-07-26", "close": 0.9945025, "volume": 93057.0}, {"date": "2013-07-29", "close": 0.9945025, "volume": 59347.0}, {"date": "2013-07-30", "close": 0.97951, "volume": 32001.0}, {"date": "2013-07-31", "close": 0.969515, "volume": 31243.0}, {"date": "2013-08-01", "close": 0.981509, "volume": 41701.0}, {"date": "2013-08-02", "close": 0.97951, "volume": 30000.0}, {"date": "2013-08-05", "close": 0.97951, "volume": 36910.0}, {"date": "2013-08-06", "close": 0.9845075, "volume": 13257.0}, {"date": "2013-08-07", "close": 0.95952, "volume": 91782.0}, {"date": "2013-08-09", "close": 0.969515, "volume": 2001.0}, {"date": "2013-08-12", "close": 0.97951, "volume": 52686.0}, {"date": "2013-08-13", "close": 0.989505, "volume": 55028.0}, {"date": "2013-08-14", "close": 0.9995, "volume": 78398.0}, {"date": "2013-08-15", "close": 0.9845075, "volume": 57033.0}, {"date": "2013-08-16", "close": 0.97951, "volume": 42522.0}, {"date": "2013-08-19", "close": 0.989505, "volume": 42376.0}, {"date": "2013-08-20", "close": 0.9995, "volume": 93497.0}, {"date": "2013-08-21", "close": 1.009495, "volume": 144023.0}, {"date": "2013-08-22", "close": 1.009495, "volume": 41221.0}, {"date": "2013-08-23", "close": 1.0344825, "volume": 201901.0}, {"date": "2013-08-26", "close": 1.029485, "volume": 129065.0}, {"date": "2013-08-27", "close": 1.01949, "volume": 60840.0}, {"date": "2013-08-28", "close": 1.0244875, "volume": 21093.0}, {"date": "2013-08-29", "close": 1.0244875, "volume": 31516.0}, {"date": "2013-08-30", "close": 1.0344825, "volume": 184119.0}, {"date": "2013-09-02", "close": 1.029485, "volume": 134817.0}, {"date": "2013-09-03", "close": 1.01949, "volume": 45023.0}, {"date": "2013-09-04", "close": 1.029485, "volume": 131766.0}, {"date": "2013-09-05", "close": 1.03948, "volume": 86154.0}, {"date": "2013-09-06", "close": 1.07946, "volume": 144232.0}, {"date": "2013-09-09", "close": 1.089455, "volume": 47423.0}, {"date": "2013-09-10", "close": 1.109445, "volume": 103552.0}, {"date": "2013-09-11", "close": 1.09945, "volume": 53645.0}, {"date": "2013-09-12", "close": 1.1244375, "volume": 154427.0}, {"date": "2013-09-13", "close": 1.109445, "volume": 38219.0}, {"date": "2013-09-16", "close": 1.1544225, "volume": 41522.0}, {"date": "2013-09-17", "close": 1.11944, "volume": 79869.0}, {"date": "2013-09-18", "close": 1.1244375, "volume": 105053.0}, {"date": "2013-09-19", "close": 1.11944, "volume": 53580.0}, {"date": "2013-09-20", "close": 1.1444275, "volume": 115643.0}, {"date": "2013-09-23", "close": 1.149425, "volume": 129706.0}, {"date": "2013-09-24", "close": 1.149425, "volume": 4255.0}, {"date": "2013-09-26", "close": 1.1244375, "volume": 17809.0}, {"date": "2013-09-27", "close": 1.129435, "volume": 1381.0}, {"date": "2013-09-30", "close": 1.13943, "volume": 112056.0}, {"date": "2013-10-01", "close": 1.129435, "volume": 127311.0}, {"date": "2013-10-02", "close": 1.129435, "volume": 31616.0}, {"date": "2013-10-03", "close": 1.129435, "volume": 94747.0}, {"date": "2013-10-04", "close": 1.149425, "volume": 39070.0}, {"date": "2013-10-07", "close": 1.129435, "volume": 44891.0}, {"date": "2013-10-08", "close": 1.129435, "volume": 80077.0}, {"date": "2013-10-09", "close": 1.129435, "volume": 23277.0}, {"date": "2013-10-10", "close": 1.129435, "volume": 24992.0}, {"date": "2013-10-11", "close": 1.11944, "volume": 34794.0}, {"date": "2013-10-14", "close": 1.129435, "volume": 163394.0}, {"date": "2013-10-15", "close": 1.149425, "volume": 31777.0}, {"date": "2013-10-16", "close": 1.149425, "volume": 136714.0}, {"date": "2013-10-17", "close": 1.1344325, "volume": 9235.0}, {"date": "2013-10-18", "close": 1.15942, "volume": 87784.0}, {"date": "2013-10-21", "close": 1.17941, "volume": 103527.0}, {"date": "2013-10-22", "close": 1.169415, "volume": 57108.0}, {"date": "2013-10-23", "close": 1.169415, "volume": 58029.0}, {"date": "2013-10-24", "close": 1.1544225, "volume": 61231.0}, {"date": "2013-10-25", "close": 1.149425, "volume": 32291.0}, {"date": "2013-10-28", "close": 1.1444275, "volume": 97309.0}, {"date": "2013-10-29", "close": 1.15942, "volume": 12259.0}, {"date": "2013-10-30", "close": 1.169415, "volume": 21011.0}, {"date": "2013-10-31", "close": 1.169415, "volume": 42268.0}, {"date": "2013-11-01", "close": 1.169415, "volume": 228314.0}, {"date": "2013-11-04", "close": 1.17941, "volume": 199306.0}, {"date": "2013-11-05", "close": 1.149425, "volume": 40006.0}, {"date": "2013-11-06", "close": 1.1344325, "volume": 10719.0}, {"date": "2013-11-07", "close": 1.13943, "volume": 23512.0}, {"date": "2013-11-08", "close": 1.169415, "volume": 25319.0}, {"date": "2013-11-11", "close": 1.1744125, "volume": 9005.0}, {"date": "2013-11-12", "close": 1.1744125, "volume": 10005.0}, {"date": "2013-11-13", "close": 1.15942, "volume": 149151.0}, {"date": "2013-11-14", "close": 1.15942, "volume": 11930.0}, {"date": "2013-11-15", "close": 1.15942, "volume": 79699.0}, {"date": "2013-11-18", "close": 1.15942, "volume": 20188.0}, {"date": "2013-11-19", "close": 1.169415, "volume": 54427.0}, {"date": "2013-11-20", "close": 1.15942, "volume": 32051.0}, {"date": "2013-11-21", "close": 1.169415, "volume": 18309.0}, {"date": "2013-11-22", "close": 1.169415, "volume": 121306.0}, {"date": "2013-11-25", "close": 1.1994, "volume": 18979.0}, {"date": "2013-11-26", "close": 1.1994, "volume": 36228.0}, {"date": "2013-11-27", "close": 1.17941, "volume": 14802.0}, {"date": "2013-11-28", "close": 1.169415, "volume": 50085.0}, {"date": "2013-11-29", "close": 1.1994, "volume": 83048.0}, {"date": "2013-12-03", "close": 1.1994, "volume": 72586.0}, {"date": "2013-12-04", "close": 1.169415, "volume": 26013.0}, {"date": "2013-12-05", "close": 1.169415, "volume": 5853.0}, {"date": "2013-12-06", "close": 1.1644175, "volume": 48709.0}, {"date": "2013-12-09", "close": 1.17941, "volume": 156649.0}, {"date": "2013-12-10", "close": 1.1744125, "volume": 74601.0}, {"date": "2013-12-11", "close": 1.17941, "volume": 68034.0}, {"date": "2013-12-12", "close": 1.1644175, "volume": 40020.0}, {"date": "2013-12-13", "close": 1.17941, "volume": 35018.0}, {"date": "2013-12-16", "close": 1.17941, "volume": 41021.0}, {"date": "2013-12-17", "close": 1.17941, "volume": 50375.0}, {"date": "2013-12-18", "close": 1.189405, "volume": 191370.0}, {"date": "2013-12-19", "close": 1.1994, "volume": 48545.0}, {"date": "2013-12-20", "close": 1.189405, "volume": 47877.0}, {"date": "2013-12-23", "close": 1.189405, "volume": 107205.0}, {"date": "2013-12-24", "close": 1.209395, "volume": 6707.0}, {"date": "2013-12-30", "close": 1.21939, "volume": 30430.0}, {"date": "2014-01-03", "close": 1.2043975, "volume": 18179.0}, {"date": "2014-01-06", "close": 1.209395, "volume": 43772.0}, {"date": "2014-01-07", "close": 1.209395, "volume": 38510.0}, {"date": "2014-01-08", "close": 1.209395, "volume": 72428.0}, {"date": "2014-01-09", "close": 1.189405, "volume": 99283.0}, {"date": "2014-01-10", "close": 1.209395, "volume": 177442.0}, {"date": "2014-01-13", "close": 1.1994, "volume": 57361.0}, {"date": "2014-01-14", "close": 1.1994, "volume": 65483.0}, {"date": "2014-01-15", "close": 1.1994, "volume": 4902.0}, {"date": "2014-01-16", "close": 1.189405, "volume": 11006.0}, {"date": "2014-01-17", "close": 1.1994, "volume": 47024.0}, {"date": "2014-01-20", "close": 1.1994, "volume": 61031.0}, {"date": "2014-01-21", "close": 1.1994, "volume": 92308.0}, {"date": "2014-01-22", "close": 1.209395, "volume": 20010.0}, {"date": "2014-01-23", "close": 1.1994, "volume": 4402.0}, {"date": "2014-01-24", "close": 1.1994, "volume": 75456.0}, {"date": "2014-01-28", "close": 1.1994, "volume": 109463.0}, {"date": "2014-01-29", "close": 1.229385, "volume": 38619.0}, {"date": "2014-01-30", "close": 1.21939, "volume": 45023.0}, {"date": "2014-01-31", "close": 1.209395, "volume": 700.0}, {"date": "2014-02-03", "close": 1.189405, "volume": 107528.0}, {"date": "2014-02-04", "close": 1.189405, "volume": 64900.0}, {"date": "2014-02-05", "close": 1.17941, "volume": 197354.0}, {"date": "2014-02-06", "close": 1.189405, "volume": 80359.0}, {"date": "2014-02-07", "close": 1.21939, "volume": 201688.0}, {"date": "2014-02-10", "close": 1.249375, "volume": 29117.0}, {"date": "2014-02-11", "close": 1.21939, "volume": 227145.0}, {"date": "2014-02-12", "close": 1.249375, "volume": 7963.0}, {"date": "2014-02-13", "close": 1.2243875, "volume": 950.0}, {"date": "2014-02-14", "close": 1.249375, "volume": 105053.0}, {"date": "2014-02-17", "close": 1.23938, "volume": 44829.0}, {"date": "2014-02-19", "close": 1.25937, "volume": 55028.0}, {"date": "2014-02-20", "close": 1.249375, "volume": 100050.0}, {"date": "2014-02-21", "close": 1.229385, "volume": 17229.0}, {"date": "2014-02-24", "close": 1.25937, "volume": 54462.0}, {"date": "2014-02-25", "close": 1.25937, "volume": 20488.0}, {"date": "2014-02-26", "close": 1.25937, "volume": 26970.0}, {"date": "2014-02-27", "close": 1.29935, "volume": 289014.0}, {"date": "2014-02-28", "close": 1.309345, "volume": 76932.0}, {"date": "2014-03-03", "close": 1.3043475, "volume": 137069.0}, {"date": "2014-03-04", "close": 1.29935, "volume": 71964.0}, {"date": "2014-03-05", "close": 1.29935, "volume": 26513.0}, {"date": "2014-03-06", "close": 1.2543725, "volume": 202159.0}, {"date": "2014-03-07", "close": 1.249375, "volume": 9187.0}, {"date": "2014-03-10", "close": 1.2643675, "volume": 57139.0}, {"date": "2014-03-11", "close": 1.249375, "volume": 4373087.0}, {"date": "2014-03-12", "close": 1.2343825, "volume": 9005.0}, {"date": "2014-03-13", "close": 1.249375, "volume": 163645.0}, {"date": "2014-03-14", "close": 1.249375, "volume": 232622.0}, {"date": "2014-03-17", "close": 1.27936, "volume": 76628.0}, {"date": "2014-03-18", "close": 1.2743625, "volume": 53829.0}, {"date": "2014-03-19", "close": 1.2543725, "volume": 32357.0}, {"date": "2014-03-20", "close": 1.2543725, "volume": 73365.0}, {"date": "2014-03-21", "close": 1.27936, "volume": 69176.0}, {"date": "2014-03-24", "close": 1.25937, "volume": 23546.0}, {"date": "2014-03-25", "close": 1.2543725, "volume": 114356.0}, {"date": "2014-03-26", "close": 1.249375, "volume": 51779.0}, {"date": "2014-03-27", "close": 1.25937, "volume": 150135.0}, {"date": "2014-03-28", "close": 1.25937, "volume": 77066.0}, {"date": "2014-03-31", "close": 1.249375, "volume": 121896.0}, {"date": "2014-04-02", "close": 1.2343825, "volume": 13007.0}, {"date": "2014-04-03", "close": 1.25937, "volume": 23545.0}, {"date": "2014-04-04", "close": 1.229385, "volume": 2368.0}, {"date": "2014-04-07", "close": 1.25937, "volume": 26768.0}, {"date": "2014-04-08", "close": 1.249375, "volume": 12034.0}, {"date": "2014-04-09", "close": 1.25937, "volume": 512139.0}, {"date": "2014-04-10", "close": 1.269365, "volume": 26012.0}, {"date": "2014-04-11", "close": 1.249375, "volume": 34152.0}, {"date": "2014-04-14", "close": 1.249375, "volume": 42805.0}, {"date": "2014-04-15", "close": 1.249375, "volume": 7380.0}, {"date": "2014-04-16", "close": 1.249375, "volume": 50092.0}, {"date": "2014-04-17", "close": 1.249375, "volume": 20010.0}, {"date": "2014-04-22", "close": 1.23938, "volume": 17209.0}, {"date": "2014-04-23", "close": 1.23938, "volume": 16945.0}, {"date": "2014-04-24", "close": 1.23938, "volume": 38892.0}, {"date": "2014-04-28", "close": 1.249375, "volume": 128168.0}, {"date": "2014-04-29", "close": 1.2543725, "volume": 33006.0}, {"date": "2014-04-30", "close": 1.25937, "volume": 110944.0}, {"date": "2014-05-01", "close": 1.269365, "volume": 38166.0}, {"date": "2014-05-02", "close": 1.25937, "volume": 207851.0}, {"date": "2014-05-05", "close": 1.269365, "volume": 293680.0}, {"date": "2014-05-06", "close": 1.2743625, "volume": 174403.0}, {"date": "2014-05-07", "close": 1.289355, "volume": 49056.0}, {"date": "2014-05-08", "close": 1.2843575, "volume": 10224.0}, {"date": "2014-05-09", "close": 1.2743625, "volume": 15233.0}, {"date": "2014-05-12", "close": 1.25937, "volume": 28577.0}, {"date": "2014-05-13", "close": 1.2943525, "volume": 25013.0}, {"date": "2014-05-15", "close": 1.329335, "volume": 51903.0}, {"date": "2014-05-16", "close": 1.329335, "volume": 181291.0}, {"date": "2014-05-19", "close": 1.349325, "volume": 193343.0}, {"date": "2014-05-20", "close": 1.3443275, "volume": 77539.0}, {"date": "2014-05-22", "close": 1.33933, "volume": 87544.0}, {"date": "2014-05-23", "close": 1.33933, "volume": 104989.0}, {"date": "2014-05-26", "close": 1.3443275, "volume": 44292.0}, {"date": "2014-05-27", "close": 1.349325, "volume": 74786.0}, {"date": "2014-05-28", "close": 1.329335, "volume": 109598.0}, {"date": "2014-05-29", "close": 1.309345, "volume": 1036.0}, {"date": "2014-05-30", "close": 1.3243375, "volume": 50113.0}, {"date": "2014-06-02", "close": 1.289355, "volume": 50278.0}, {"date": "2014-06-03", "close": 1.3143425, "volume": 62640.0}, {"date": "2014-06-04", "close": 1.329335, "volume": 148301.0}, {"date": "2014-06-05", "close": 1.329335, "volume": 44627.0}, {"date": "2014-06-06", "close": 1.309345, "volume": 47781.0}, {"date": "2014-06-10", "close": 1.31934, "volume": 72466.0}, {"date": "2014-06-11", "close": 1.309345, "volume": 24154.0}, {"date": "2014-06-12", "close": 1.2943525, "volume": 102252.0}, {"date": "2014-06-13", "close": 1.289355, "volume": 134978.0}, {"date": "2014-06-16", "close": 1.289355, "volume": 256872.0}, {"date": "2014-06-17", "close": 1.27936, "volume": 8658.0}, {"date": "2014-06-18", "close": 1.249375, "volume": 16251.0}, {"date": "2014-06-19", "close": 1.269365, "volume": 5376.0}, {"date": "2014-06-20", "close": 1.27936, "volume": 153139.0}, {"date": "2014-06-23", "close": 1.249375, "volume": 637667.0}, {"date": "2014-06-24", "close": 1.249375, "volume": 582475.0}, {"date": "2014-06-25", "close": 1.249375, "volume": 113882.0}, {"date": "2014-06-26", "close": 1.25937, "volume": 120601.0}, {"date": "2014-06-30", "close": 1.2943525, "volume": 21856.0}, {"date": "2014-07-01", "close": 1.269365, "volume": 66386.0}, {"date": "2014-07-02", "close": 1.31934, "volume": 221704.0}, {"date": "2014-07-03", "close": 1.31934, "volume": 675563.0}, {"date": "2014-07-04", "close": 1.3243375, "volume": 116402.0}, {"date": "2014-07-07", "close": 1.29935, "volume": 572001.0}, {"date": "2014-07-08", "close": 1.3993, "volume": 5168041.0}, {"date": "2014-07-09", "close": 1.4242875, "volume": 297581.0}, {"date": "2014-07-10", "close": 1.409295, "volume": 426418.0}, {"date": "2014-07-11", "close": 1.289355, "volume": 53801.0}, {"date": "2014-07-14", "close": 1.3143425, "volume": 40807.0}, {"date": "2014-07-15", "close": 1.289355, "volume": 44987.0}, {"date": "2014-07-16", "close": 1.309345, "volume": 32216.0}, {"date": "2014-07-17", "close": 1.27936, "volume": 57729.0}, {"date": "2014-07-18", "close": 1.29935, "volume": 61283.0}, {"date": "2014-07-21", "close": 1.29935, "volume": 35980.0}, {"date": "2014-07-22", "close": 1.29935, "volume": 30015.0}, {"date": "2014-07-23", "close": 1.29935, "volume": 47568.0}, {"date": "2014-07-24", "close": 1.29935, "volume": 90495.0}, {"date": "2014-07-25", "close": 1.29935, "volume": 35218.0}, {"date": "2014-07-28", "close": 1.289355, "volume": 44796.0}, {"date": "2014-07-29", "close": 1.2843575, "volume": 28724.0}, {"date": "2014-07-30", "close": 1.27936, "volume": 11245.0}, {"date": "2014-07-31", "close": 1.289355, "volume": 31285.0}, {"date": "2014-08-01", "close": 1.27936, "volume": 25942.0}, {"date": "2014-08-04", "close": 1.269365, "volume": 6252.0}, {"date": "2014-08-05", "close": 1.25937, "volume": 70891.0}, {"date": "2014-08-06", "close": 1.249375, "volume": 21652.0}, {"date": "2014-08-07", "close": 1.249375, "volume": 74126.0}, {"date": "2014-08-08", "close": 1.249375, "volume": 15008.0}, {"date": "2014-08-11", "close": 1.2443775, "volume": 90940.0}, {"date": "2014-08-12", "close": 1.2443775, "volume": 54903.0}, {"date": "2014-08-13", "close": 1.2343825, "volume": 11254.0}, {"date": "2014-08-14", "close": 1.23938, "volume": 34438.0}, {"date": "2014-08-15", "close": 1.2343825, "volume": 86432.0}, {"date": "2014-08-18", "close": 1.2343825, "volume": 2751.0}, {"date": "2014-08-19", "close": 1.1994, "volume": 2242953.0}, {"date": "2014-08-20", "close": 1.209395, "volume": 63893.0}, {"date": "2014-08-21", "close": 1.2243875, "volume": 61271.0}, {"date": "2014-08-22", "close": 1.209395, "volume": 55149.0}, {"date": "2014-08-25", "close": 1.2143925, "volume": 48934.0}, {"date": "2014-08-26", "close": 1.209395, "volume": 55909.0}, {"date": "2014-08-27", "close": 1.21939, "volume": 39072.0}, {"date": "2014-08-28", "close": 1.21939, "volume": 57229.0}, {"date": "2014-08-29", "close": 1.229385, "volume": 92915.0}, {"date": "2014-09-01", "close": 1.2343825, "volume": 202023.0}, {"date": "2014-09-02", "close": 1.249375, "volume": 181342.0}, {"date": "2014-09-03", "close": 1.25937, "volume": 92611.0}, {"date": "2014-09-04", "close": 1.27936, "volume": 66881.0}, {"date": "2014-09-05", "close": 1.2643675, "volume": 44748.0}, {"date": "2014-09-08", "close": 1.269365, "volume": 11659.0}, {"date": "2014-09-09", "close": 1.25937, "volume": 13007.0}, {"date": "2014-09-10", "close": 1.249375, "volume": 51096.0}, {"date": "2014-09-11", "close": 1.249375, "volume": 43327.0}, {"date": "2014-09-12", "close": 1.249375, "volume": 160910.0}, {"date": "2014-09-15", "close": 1.249375, "volume": 21611.0}, {"date": "2014-09-16", "close": 1.21939, "volume": 115058.0}, {"date": "2014-09-17", "close": 1.229385, "volume": 11368.0}, {"date": "2014-09-18", "close": 1.209395, "volume": 56798.0}, {"date": "2014-09-19", "close": 1.209395, "volume": 900.0}, {"date": "2014-09-22", "close": 1.2243875, "volume": 178209.0}, {"date": "2014-09-23", "close": 1.2243875, "volume": 15008.0}, {"date": "2014-09-24", "close": 1.21939, "volume": 180585.0}, {"date": "2014-09-25", "close": 1.21939, "volume": 17153.0}, {"date": "2014-09-26", "close": 1.209395, "volume": 82459.0}, {"date": "2014-09-29", "close": 1.21939, "volume": 30015.0}, {"date": "2014-09-30", "close": 1.209395, "volume": 40437.0}, {"date": "2014-10-01", "close": 1.2143925, "volume": 42347.0}, {"date": "2014-10-02", "close": 1.209395, "volume": 97449.0}, {"date": "2014-10-03", "close": 1.189405, "volume": 70417.0}, {"date": "2014-10-06", "close": 1.1844075, "volume": 29367.0}, {"date": "2014-10-07", "close": 1.189405, "volume": 35847.0}, {"date": "2014-10-08", "close": 1.17941, "volume": 81096.0}, {"date": "2014-10-09", "close": 1.17941, "volume": 61145.0}, {"date": "2014-10-10", "close": 1.149425, "volume": 59749.0}, {"date": "2014-10-13", "close": 1.15942, "volume": 10972.0}, {"date": "2014-10-14", "close": 1.149425, "volume": 15028.0}, {"date": "2014-10-15", "close": 1.149425, "volume": 20010.0}, {"date": "2014-10-16", "close": 1.13943, "volume": 63159.0}, {"date": "2014-10-17", "close": 1.13943, "volume": 11840.0}, {"date": "2014-10-20", "close": 1.149425, "volume": 14930.0}, {"date": "2014-10-21", "close": 1.149425, "volume": 28480.0}, {"date": "2014-10-22", "close": 1.15942, "volume": 23060.0}, {"date": "2014-10-23", "close": 1.1544225, "volume": 26489.0}, {"date": "2014-10-24", "close": 1.17941, "volume": 30015.0}, {"date": "2014-10-27", "close": 1.1744125, "volume": 30912.0}, {"date": "2014-10-28", "close": 1.1444275, "volume": 79909.0}, {"date": "2014-10-29", "close": 1.13943, "volume": 22211.0}, {"date": "2014-10-31", "close": 1.129435, "volume": 5699.0}, {"date": "2014-11-03", "close": 1.13943, "volume": 27210.0}, {"date": "2014-11-05", "close": 1.13943, "volume": 6003.0}, {"date": "2014-11-06", "close": 1.13943, "volume": 132255.0}, {"date": "2014-11-07", "close": 1.13943, "volume": 29115.0}, {"date": "2014-11-10", "close": 1.13943, "volume": 22017.0}, {"date": "2014-11-11", "close": 1.129435, "volume": 45421.0}, {"date": "2014-11-12", "close": 1.1044475, "volume": 152505.0}, {"date": "2014-11-13", "close": 1.069465, "volume": 100956.0}, {"date": "2014-11-14", "close": 1.069465, "volume": 19840.0}, {"date": "2014-11-17", "close": 1.05947, "volume": 29956.0}, {"date": "2014-11-18", "close": 1.0644675, "volume": 21263.0}, {"date": "2014-11-19", "close": 1.069465, "volume": 95632.0}, {"date": "2014-11-20", "close": 1.0644675, "volume": 109200.0}, {"date": "2014-11-21", "close": 1.049475, "volume": 19346.0}, {"date": "2014-11-24", "close": 1.069465, "volume": 47547.0}, {"date": "2014-11-25", "close": 1.069465, "volume": 126641.0}, {"date": "2014-11-26", "close": 1.069465, "volume": 88422.0}, {"date": "2014-11-27", "close": 1.069465, "volume": 48505.0}, {"date": "2014-11-28", "close": 1.0644675, "volume": 40092.0}, {"date": "2014-12-01", "close": 1.0544725, "volume": 121647.0}, {"date": "2014-12-02", "close": 1.03948, "volume": 30958.0}, {"date": "2014-12-03", "close": 1.03948, "volume": 30950.0}, {"date": "2014-12-04", "close": 1.029485, "volume": 10005.0}, {"date": "2014-12-05", "close": 1.01949, "volume": 32210.0}, {"date": "2014-12-08", "close": 1.0244875, "volume": 34271.0}, {"date": "2014-12-09", "close": 1.0644675, "volume": 168783.0}, {"date": "2014-12-10", "close": 1.009495, "volume": 30828.0}, {"date": "2014-12-11", "close": 1.009495, "volume": 71657.0}, {"date": "2014-12-12", "close": 0.9995, "volume": 171948.0}, {"date": "2014-12-15", "close": 0.9995, "volume": 127184.0}, {"date": "2014-12-16", "close": 0.969515, "volume": 16013.0}, {"date": "2014-12-17", "close": 0.989505, "volume": 44024.0}, {"date": "2014-12-18", "close": 0.9945025, "volume": 35654.0}, {"date": "2014-12-19", "close": 0.989505, "volume": 34785.0}, {"date": "2014-12-22", "close": 0.9845075, "volume": 43937.0}, {"date": "2014-12-23", "close": 0.9995, "volume": 82387.0}, {"date": "2014-12-29", "close": 1.01949, "volume": 9810.0}, {"date": "2014-12-30", "close": 1.049475, "volume": 56033.0}, {"date": "2014-12-31", "close": 1.0644675, "volume": 23256.0}, {"date": "2015-01-02", "close": 1.0744625, "volume": 13851.0}, {"date": "2015-01-05", "close": 1.09945, "volume": 25005.0}, {"date": "2015-01-06", "close": 1.09945, "volume": 21962.0}, {"date": "2015-01-07", "close": 1.0844575, "volume": 32516.0}, {"date": "2015-01-08", "close": 1.049475, "volume": 53750.0}, {"date": "2015-01-09", "close": 1.07946, "volume": 80045.0}, {"date": "2015-01-12", "close": 1.03948, "volume": 17709.0}, {"date": "2015-01-13", "close": 1.01949, "volume": 73031.0}, {"date": "2015-01-14", "close": 1.07946, "volume": 27114.0}, {"date": "2015-01-16", "close": 1.0144925, "volume": 5003.0}, {"date": "2015-01-19", "close": 1.03948, "volume": 24183.0}, {"date": "2015-01-20", "close": 1.009495, "volume": 127147.0}, {"date": "2015-01-21", "close": 0.9995, "volume": 7204.0}, {"date": "2015-01-22", "close": 1.01949, "volume": 94714.0}, {"date": "2015-01-23", "close": 1.0144925, "volume": 44168.0}, {"date": "2015-01-27", "close": 0.9995, "volume": 57526.0}, {"date": "2015-01-28", "close": 1.049475, "volume": 27900.0}, {"date": "2015-01-29", "close": 1.03948, "volume": 100563.0}, {"date": "2015-01-30", "close": 1.05947, "volume": 45705.0}, {"date": "2015-02-02", "close": 1.069465, "volume": 131743.0}, {"date": "2015-02-03", "close": 1.0544725, "volume": 23365.0}, {"date": "2015-02-04", "close": 1.05947, "volume": 33018.0}, {"date": "2015-02-05", "close": 1.09945, "volume": 265677.0}, {"date": "2015-02-06", "close": 1.09945, "volume": 53834.0}, {"date": "2015-02-09", "close": 1.149425, "volume": 54539.0}, {"date": "2015-02-10", "close": 1.09945, "volume": 21043.0}, {"date": "2015-02-11", "close": 1.149425, "volume": 44322.0}, {"date": "2015-02-12", "close": 1.129435, "volume": 224608.0}, {"date": "2015-02-13", "close": 1.11944, "volume": 94151.0}, {"date": "2015-02-16", "close": 1.09945, "volume": 36144.0}, {"date": "2015-02-17", "close": 1.109445, "volume": 21600.0}, {"date": "2015-02-18", "close": 1.11944, "volume": 141491.0}, {"date": "2015-02-19", "close": 1.07946, "volume": 46433.0}, {"date": "2015-02-20", "close": 1.089455, "volume": 89274.0}, {"date": "2015-02-23", "close": 1.089455, "volume": 69794.0}, {"date": "2015-02-24", "close": 1.07946, "volume": 24519.0}, {"date": "2015-02-25", "close": 1.09945, "volume": 242902.0}, {"date": "2015-02-26", "close": 1.069465, "volume": 27014.0}, {"date": "2015-02-27", "close": 1.0644675, "volume": 26913.0}, {"date": "2015-03-02", "close": 1.05947, "volume": 12506.0}, {"date": "2015-03-03", "close": 1.05947, "volume": 17319.0}, {"date": "2015-03-04", "close": 1.05947, "volume": 47633.0}, {"date": "2015-03-05", "close": 1.01949, "volume": 44522.0}, {"date": "2015-03-06", "close": 1.049475, "volume": 34387.0}, {"date": "2015-03-09", "close": 1.049475, "volume": 16008.0}, {"date": "2015-03-10", "close": 1.03948, "volume": 12006.0}, {"date": "2015-03-11", "close": 1.009495, "volume": 20328.0}, {"date": "2015-03-12", "close": 1.01949, "volume": 38425.0}, {"date": "2015-03-13", "close": 1.009495, "volume": 13007.0}, {"date": "2015-03-16", "close": 1.009495, "volume": 15518.0}, {"date": "2015-03-17", "close": 1.01949, "volume": 21742.0}, {"date": "2015-03-18", "close": 1.01949, "volume": 46277.0}, {"date": "2015-03-19", "close": 1.029485, "volume": 37930.0}, {"date": "2015-03-20", "close": 1.049475, "volume": 35865.0}, {"date": "2015-03-23", "close": 1.069465, "volume": 89820.0}, {"date": "2015-03-24", "close": 1.049475, "volume": 60483.0}, {"date": "2015-03-25", "close": 1.01949, "volume": 70678.0}, {"date": "2015-03-26", "close": 1.049475, "volume": 50075.0}, {"date": "2015-03-27", "close": 1.029485, "volume": 53090.0}, {"date": "2015-03-30", "close": 1.0144925, "volume": 30048.0}, {"date": "2015-03-31", "close": 1.009495, "volume": 49760.0}, {"date": "2015-04-01", "close": 1.01949, "volume": 160094.0}, {"date": "2015-04-02", "close": 1.03948, "volume": 20010.0}, {"date": "2015-04-07", "close": 0.9995, "volume": 98525.0}, {"date": "2015-04-08", "close": 1.0244875, "volume": 5993.0}, {"date": "2015-04-09", "close": 1.029485, "volume": 13507.0}, {"date": "2015-04-10", "close": 1.01949, "volume": 56948.0}, {"date": "2015-04-13", "close": 0.9995, "volume": 220671.0}, {"date": "2015-04-14", "close": 0.9995, "volume": 55664.0}, {"date": "2015-04-15", "close": 0.9995, "volume": 17505.0}, {"date": "2015-04-16", "close": 0.9845075, "volume": 62054.0}, {"date": "2015-04-17", "close": 0.9645175, "volume": 46635.0}, {"date": "2015-04-20", "close": 0.9645175, "volume": 76084.0}, {"date": "2015-04-21", "close": 0.95952, "volume": 2840.0}, {"date": "2015-04-22", "close": 0.969515, "volume": 29676.0}, {"date": "2015-04-23", "close": 0.969515, "volume": 50565.0}, {"date": "2015-04-24", "close": 0.95952, "volume": 95915.0}, {"date": "2015-04-27", "close": 0.9995, "volume": 50960.0}, {"date": "2015-04-28", "close": 0.9995, "volume": 105053.0}, {"date": "2015-04-29", "close": 1.01949, "volume": 32376.0}, {"date": "2015-04-30", "close": 1.009495, "volume": 6243.0}, {"date": "2015-05-01", "close": 0.9995, "volume": 42411.0}, {"date": "2015-05-04", "close": 0.9995, "volume": 41031.0}, {"date": "2015-05-05", "close": 0.9845075, "volume": 26803.0}, {"date": "2015-05-07", "close": 0.9995, "volume": 48234.0}, {"date": "2015-05-08", "close": 0.9995, "volume": 1501.0}, {"date": "2015-05-11", "close": 0.9995, "volume": 106544.0}, {"date": "2015-05-12", "close": 0.9945025, "volume": 58738.0}, {"date": "2015-05-13", "close": 0.989505, "volume": 18678.0}, {"date": "2015-05-14", "close": 0.9995, "volume": 39020.0}, {"date": "2015-05-15", "close": 0.9995, "volume": 47010.0}, {"date": "2015-05-18", "close": 1.0044975, "volume": 19376.0}, {"date": "2015-05-19", "close": 1.0044975, "volume": 10005.0}, {"date": "2015-05-20", "close": 1.0044975, "volume": 15008.0}, {"date": "2015-05-21", "close": 1.01949, "volume": 70704.0}, {"date": "2015-05-22", "close": 1.009495, "volume": 38310.0}, {"date": "2015-05-25", "close": 0.9995, "volume": 1860.0}, {"date": "2015-05-26", "close": 0.989505, "volume": 31088.0}, {"date": "2015-05-27", "close": 0.989505, "volume": 30035.0}, {"date": "2015-05-28", "close": 0.9995, "volume": 65422.0}, {"date": "2015-05-29", "close": 1.01949, "volume": 20110.0}, {"date": "2015-06-01", "close": 1.03948, "volume": 2786.0}, {"date": "2015-06-02", "close": 1.03948, "volume": 56628.0}, {"date": "2015-06-03", "close": 0.9995, "volume": 33513.0}, {"date": "2015-06-04", "close": 0.9995, "volume": 25692.0}, {"date": "2015-06-05", "close": 0.9995, "volume": 45568.0}, {"date": "2015-06-09", "close": 0.9995, "volume": 7004.0}, {"date": "2015-06-10", "close": 0.9995, "volume": 17009.0}, {"date": "2015-06-12", "close": 0.9995, "volume": 50025.0}, {"date": "2015-06-15", "close": 0.9845075, "volume": 40010.0}, {"date": "2015-06-16", "close": 0.9995, "volume": 74540.0}, {"date": "2015-06-17", "close": 0.9995, "volume": 6566.0}, {"date": "2015-06-18", "close": 0.9995, "volume": 40020.0}, {"date": "2015-06-19", "close": 1.0144925, "volume": 18051.0}, {"date": "2015-06-22", "close": 1.05947, "volume": 118907.0}, {"date": "2015-06-23", "close": 1.049475, "volume": 29025.0}, {"date": "2015-06-24", "close": 1.029485, "volume": 38719.0}, {"date": "2015-06-25", "close": 1.0044975, "volume": 42853.0}, {"date": "2015-06-26", "close": 1.009495, "volume": 22954.0}, {"date": "2015-06-29", "close": 0.9995, "volume": 56068.0}, {"date": "2015-06-30", "close": 0.9995, "volume": 61144.0}, {"date": "2015-07-01", "close": 1.029485, "volume": 7004.0}, {"date": "2015-07-02", "close": 0.9995, "volume": 48524.0}, {"date": "2015-07-03", "close": 0.9995, "volume": 19010.0}, {"date": "2015-07-06", "close": 1.03948, "volume": 21388.0}, {"date": "2015-07-07", "close": 1.009495, "volume": 15071.0}, {"date": "2015-07-08", "close": 1.03948, "volume": 5248.0}, {"date": "2015-07-09", "close": 1.01949, "volume": 10005.0}, {"date": "2015-07-10", "close": 1.009495, "volume": 10019.0}, {"date": "2015-07-13", "close": 0.9995, "volume": 42669.0}, {"date": "2015-07-14", "close": 1.049475, "volume": 224041.0}, {"date": "2015-07-15", "close": 1.0344825, "volume": 10526.0}, {"date": "2015-07-17", "close": 0.969515, "volume": 37019.0}, {"date": "2015-07-20", "close": 0.95952, "volume": 25069.0}, {"date": "2015-07-21", "close": 0.969515, "volume": 46343.0}, {"date": "2015-07-23", "close": 0.969515, "volume": 34295.0}, {"date": "2015-07-27", "close": 0.969515, "volume": 5003.0}, {"date": "2015-07-28", "close": 0.949525, "volume": 29015.0}, {"date": "2015-07-29", "close": 0.9545225, "volume": 35197.0}, {"date": "2015-07-30", "close": 0.9545225, "volume": 28370.0}, {"date": "2015-07-31", "close": 0.9445275, "volume": 108911.0}, {"date": "2015-08-03", "close": 0.93953, "volume": 17047.0}, {"date": "2015-08-04", "close": 0.929535, "volume": 17341.0}, {"date": "2015-08-05", "close": 0.929535, "volume": 211912.0}, {"date": "2015-08-06", "close": 0.9245375, "volume": 212051.0}, {"date": "2015-08-07", "close": 0.89955, "volume": 150814.0}, {"date": "2015-08-10", "close": 0.909545, "volume": 45959.0}, {"date": "2015-08-11", "close": 0.9045475, "volume": 29608.0}, {"date": "2015-08-12", "close": 0.909545, "volume": 33604.0}, {"date": "2015-08-13", "close": 0.909545, "volume": 57845.0}, {"date": "2015-08-14", "close": 0.8945525, "volume": 45759.0}, {"date": "2015-08-17", "close": 0.8945525, "volume": 188923.0}, {"date": "2015-08-18", "close": 0.89955, "volume": 150997.0}, {"date": "2015-08-19", "close": 0.89955, "volume": 17596.0}, {"date": "2015-08-20", "close": 0.89955, "volume": 94983.0}, {"date": "2015-08-21", "close": 0.89955, "volume": 61843.0}, {"date": "2015-08-24", "close": 0.889555, "volume": 160055.0}, {"date": "2015-08-25", "close": 0.869565, "volume": 73403.0}, {"date": "2015-08-26", "close": 0.869565, "volume": 147074.0}, {"date": "2015-08-27", "close": 0.889555, "volume": 33747.0}, {"date": "2015-08-28", "close": 0.89955, "volume": 70530.0}, {"date": "2015-08-31", "close": 0.89955, "volume": 10020.0}, {"date": "2015-09-01", "close": 0.889555, "volume": 49010.0}, {"date": "2015-09-02", "close": 0.889555, "volume": 12253.0}, {"date": "2015-09-03", "close": 0.87956, "volume": 119207.0}, {"date": "2015-09-04", "close": 0.869565, "volume": 36318.0}, {"date": "2015-09-07", "close": 0.87956, "volume": 82531.0}, {"date": "2015-09-08", "close": 0.869565, "volume": 16814.0}, {"date": "2015-09-09", "close": 0.85957, "volume": 21015.0}, {"date": "2015-09-10", "close": 0.83958, "volume": 53093.0}, {"date": "2015-09-11", "close": 0.83958, "volume": 105586.0}, {"date": "2015-09-14", "close": 0.849575, "volume": 14091.0}, {"date": "2015-09-16", "close": 0.85957, "volume": 800.0}, {"date": "2015-09-17", "close": 0.83958, "volume": 56460.0}, {"date": "2015-09-18", "close": 0.85957, "volume": 2070.0}, {"date": "2015-09-21", "close": 0.85957, "volume": 10005.0}, {"date": "2015-09-22", "close": 0.85957, "volume": 13007.0}, {"date": "2015-09-23", "close": 0.8545725, "volume": 150075.0}, {"date": "2015-09-24", "close": 0.869565, "volume": 58468.0}, {"date": "2015-09-25", "close": 0.869565, "volume": 23743.0}, {"date": "2015-09-28", "close": 0.85957, "volume": 7017.0}, {"date": "2015-09-29", "close": 0.8545725, "volume": 76247.0}, {"date": "2015-09-30", "close": 0.869565, "volume": 14507.0}, {"date": "2015-10-01", "close": 0.89955, "volume": 5003.0}, {"date": "2015-10-02", "close": 0.869565, "volume": 17320.0}, {"date": "2015-10-05", "close": 0.869565, "volume": 10005.0}, {"date": "2015-10-06", "close": 0.869565, "volume": 1387.0}, {"date": "2015-10-07", "close": 0.8845575, "volume": 40030.0}, {"date": "2015-10-08", "close": 0.89955, "volume": 17935.0}, {"date": "2015-10-09", "close": 0.89955, "volume": 35209.0}, {"date": "2015-10-12", "close": 0.8945525, "volume": 20570.0}, {"date": "2015-10-13", "close": 0.8945525, "volume": 11446.0}, {"date": "2015-10-14", "close": 0.889555, "volume": 50025.0}, {"date": "2015-10-16", "close": 0.909545, "volume": 79594.0}, {"date": "2015-10-19", "close": 0.87956, "volume": 121061.0}, {"date": "2015-10-20", "close": 0.889555, "volume": 25013.0}, {"date": "2015-10-21", "close": 0.889555, "volume": 29015.0}, {"date": "2015-10-23", "close": 0.9445275, "volume": 142944.0}, {"date": "2015-10-26", "close": 0.9245375, "volume": 43275.0}, {"date": "2015-10-27", "close": 0.89955, "volume": 93047.0}, {"date": "2015-10-28", "close": 0.89955, "volume": 105853.0}, {"date": "2015-10-29", "close": 0.889555, "volume": 76749.0}, {"date": "2015-10-30", "close": 0.909545, "volume": 27864.0}, {"date": "2015-11-02", "close": 0.89955, "volume": 114410.0}, {"date": "2015-11-03", "close": 0.889555, "volume": 91509.0}, {"date": "2015-11-04", "close": 0.8845575, "volume": 46219.0}, {"date": "2015-11-05", "close": 0.8845575, "volume": 48694.0}, {"date": "2015-11-06", "close": 0.89955, "volume": 36268.0}, {"date": "2015-11-09", "close": 0.8745625, "volume": 14240.0}, {"date": "2015-11-10", "close": 0.8745625, "volume": 71413.0}, {"date": "2015-11-11", "close": 0.8845575, "volume": 111929.0}, {"date": "2015-11-12", "close": 0.89955, "volume": 57029.0}, {"date": "2015-11-13", "close": 0.9045475, "volume": 34114.0}, {"date": "2015-11-16", "close": 0.849575, "volume": 47826.0}, {"date": "2015-11-17", "close": 0.8645675, "volume": 74773.0}, {"date": "2015-11-18", "close": 0.83958, "volume": 60979.0}, {"date": "2015-11-19", "close": 0.85957, "volume": 1429.0}, {"date": "2015-11-20", "close": 0.85957, "volume": 46595.0}, {"date": "2015-11-23", "close": 0.869565, "volume": 155232.0}, {"date": "2015-11-24", "close": 0.889555, "volume": 115904.0}, {"date": "2015-11-25", "close": 0.8745625, "volume": 46473.0}, {"date": "2015-11-26", "close": 0.8645675, "volume": 82166.0}, {"date": "2015-11-27", "close": 0.8645675, "volume": 307110.0}, {"date": "2015-11-30", "close": 0.8545725, "volume": 92285.0}, {"date": "2015-12-01", "close": 0.8545725, "volume": 174832.0}, {"date": "2015-12-02", "close": 0.8445775, "volume": 83297.0}, {"date": "2015-12-03", "close": 0.8445775, "volume": 13507.0}, {"date": "2015-12-04", "close": 0.83958, "volume": 5131.0}, {"date": "2015-12-07", "close": 0.83958, "volume": 27641.0}, {"date": "2015-12-08", "close": 0.83958, "volume": 45874.0}, {"date": "2015-12-09", "close": 0.83958, "volume": 3624.0}, {"date": "2015-12-10", "close": 0.829585, "volume": 51645.0}, {"date": "2015-12-11", "close": 0.81959, "volume": 51226.0}, {"date": "2015-12-14", "close": 0.7996, "volume": 74011.0}, {"date": "2015-12-15", "close": 0.7996, "volume": 63177.0}, {"date": "2015-12-16", "close": 0.7996, "volume": 32839.0}, {"date": "2015-12-18", "close": 0.7996, "volume": 42021.0}, {"date": "2015-12-21", "close": 0.7996, "volume": 19900.0}, {"date": "2015-12-22", "close": 0.7996, "volume": 21461.0}, {"date": "2015-12-23", "close": 0.7996, "volume": 34831.0}, {"date": "2015-12-29", "close": 0.7996, "volume": 45023.0}, {"date": "2015-12-30", "close": 0.7996, "volume": 28914.0}, {"date": "2015-12-31", "close": 0.829585, "volume": 50600.0}, {"date": "2016-01-04", "close": 0.829585, "volume": 30015.0}, {"date": "2016-01-05", "close": 0.8145925, "volume": 23152.0}, {"date": "2016-01-06", "close": 0.7996, "volume": 48024.0}, {"date": "2016-01-08", "close": 0.7996, "volume": 43265.0}, {"date": "2016-01-11", "close": 0.75962, "volume": 24872.0}, {"date": "2016-01-12", "close": 0.75962, "volume": 21011.0}, {"date": "2016-01-13", "close": 0.789605, "volume": 37354.0}, {"date": "2016-01-14", "close": 0.749625, "volume": 13972.0}, {"date": "2016-01-15", "close": 0.75962, "volume": 16800.0}, {"date": "2016-01-18", "close": 0.75962, "volume": 208.0}, {"date": "2016-01-19", "close": 0.71964, "volume": 12466.0}, {"date": "2016-01-20", "close": 0.729635, "volume": 8294.0}, {"date": "2016-01-21", "close": 0.729635, "volume": 41223.0}, {"date": "2016-01-22", "close": 0.7346325, "volume": 20010.0}, {"date": "2016-01-25", "close": 0.73963, "volume": 6087.0}, {"date": "2016-01-27", "close": 0.7346325, "volume": 48237.0}, {"date": "2016-01-28", "close": 0.71964, "volume": 39520.0}, {"date": "2016-01-29", "close": 0.7346325, "volume": 62680.0}, {"date": "2016-02-01", "close": 0.749625, "volume": 20010.0}, {"date": "2016-02-02", "close": 0.69965, "volume": 42521.0}, {"date": "2016-02-03", "close": 0.709645, "volume": 580290.0}, {"date": "2016-02-04", "close": 0.69965, "volume": 4002.0}, {"date": "2016-02-05", "close": 0.729635, "volume": 41527.0}, {"date": "2016-02-08", "close": 0.709645, "volume": 40530.0}, {"date": "2016-02-09", "close": 0.69965, "volume": 63018.0}, {"date": "2016-02-10", "close": 0.709645, "volume": 500.0}, {"date": "2016-02-11", "close": 0.709645, "volume": 16008.0}, {"date": "2016-02-12", "close": 0.71964, "volume": 50025.0}, {"date": "2016-02-16", "close": 0.71964, "volume": 2501.0}, {"date": "2016-02-17", "close": 0.749625, "volume": 104381.0}, {"date": "2016-02-18", "close": 0.75962, "volume": 22826.0}, {"date": "2016-02-19", "close": 0.73963, "volume": 36128.0}, {"date": "2016-02-22", "close": 0.729635, "volume": 122635.0}, {"date": "2016-02-23", "close": 0.71964, "volume": 245232.0}, {"date": "2016-02-24", "close": 0.709645, "volume": 145955.0}, {"date": "2016-02-25", "close": 0.7246375, "volume": 10563.0}, {"date": "2016-02-26", "close": 0.7246375, "volume": 25789.0}, {"date": "2016-02-29", "close": 0.71964, "volume": 138860.0}, {"date": "2016-03-01", "close": 0.71964, "volume": 82597.0}, {"date": "2016-03-02", "close": 0.77961, "volume": 60030.0}, {"date": "2016-03-03", "close": 0.77961, "volume": 54027.0}, {"date": "2016-03-04", "close": 0.75962, "volume": 35018.0}, {"date": "2016-03-07", "close": 0.749625, "volume": 140936.0}, {"date": "2016-03-08", "close": 0.749625, "volume": 32785.0}, {"date": "2016-03-10", "close": 0.729635, "volume": 13687.0}, {"date": "2016-03-14", "close": 0.73963, "volume": 29700.0}, {"date": "2016-03-16", "close": 0.729635, "volume": 12506.0}, {"date": "2016-03-17", "close": 0.749625, "volume": 46063.0}, {"date": "2016-03-18", "close": 0.73963, "volume": 198099.0}, {"date": "2016-03-21", "close": 0.73963, "volume": 42521.0}, {"date": "2016-03-22", "close": 0.71964, "volume": 1078639.0}, {"date": "2016-03-23", "close": 0.729635, "volume": 23012.0}, {"date": "2016-03-24", "close": 0.73963, "volume": 11006.0}, {"date": "2016-03-29", "close": 0.7246375, "volume": 44622.0}, {"date": "2016-03-30", "close": 0.729635, "volume": 50545.0}, {"date": "2016-03-31", "close": 0.729635, "volume": 20010.0}, {"date": "2016-04-01", "close": 0.729635, "volume": 16097.0}, {"date": "2016-04-04", "close": 0.709645, "volume": 121898.0}, {"date": "2016-04-05", "close": 0.709645, "volume": 19572.0}, {"date": "2016-04-07", "close": 0.71964, "volume": 508.0}, {"date": "2016-04-08", "close": 0.71964, "volume": 30015.0}, {"date": "2016-04-11", "close": 0.7146425, "volume": 99488.0}, {"date": "2016-04-12", "close": 0.71964, "volume": 10260.0}, {"date": "2016-04-13", "close": 0.729635, "volume": 13777.0}, {"date": "2016-04-14", "close": 0.729635, "volume": 20010.0}, {"date": "2016-04-15", "close": 0.73963, "volume": 56294.0}, {"date": "2016-04-18", "close": 0.7146425, "volume": 29058.0}, {"date": "2016-04-19", "close": 0.7246375, "volume": 68799.0}, {"date": "2016-04-20", "close": 0.73963, "volume": 60279.0}, {"date": "2016-04-21", "close": 0.73963, "volume": 175671.0}, {"date": "2016-04-22", "close": 0.7646175, "volume": 71337.0}, {"date": "2016-04-26", "close": 0.7646175, "volume": 16922.0}, {"date": "2016-04-27", "close": 0.7646175, "volume": 24012.0}, {"date": "2016-04-28", "close": 0.749625, "volume": 11590.0}, {"date": "2016-04-29", "close": 0.769615, "volume": 166083.0}, {"date": "2016-05-02", "close": 0.75962, "volume": 23148.0}, {"date": "2016-05-04", "close": 0.75962, "volume": 32232.0}, {"date": "2016-05-05", "close": 0.77961, "volume": 85043.0}, {"date": "2016-05-06", "close": 0.7996, "volume": 19010.0}, {"date": "2016-05-09", "close": 0.7996, "volume": 43298.0}, {"date": "2016-05-10", "close": 0.7996, "volume": 110171.0}, {"date": "2016-05-11", "close": 0.7996, "volume": 62457.0}, {"date": "2016-05-12", "close": 0.7996, "volume": 5877.0}, {"date": "2016-05-13", "close": 0.7996, "volume": 8004.0}, {"date": "2016-05-16", "close": 0.77961, "volume": 4502.0}, {"date": "2016-05-17", "close": 0.77961, "volume": 36044.0}, {"date": "2016-05-18", "close": 0.77961, "volume": 18293.0}, {"date": "2016-05-19", "close": 0.77961, "volume": 21561.0}, {"date": "2016-05-23", "close": 0.7846075, "volume": 38648.0}, {"date": "2016-05-24", "close": 0.769615, "volume": 15008.0}, {"date": "2016-05-25", "close": 0.769615, "volume": 63032.0}, {"date": "2016-05-26", "close": 0.75962, "volume": 68034.0}, {"date": "2016-05-27", "close": 0.7646175, "volume": 33338.0}, {"date": "2016-05-30", "close": 0.7996, "volume": 23758.0}, {"date": "2016-05-31", "close": 0.7646175, "volume": 63682.0}, {"date": "2016-06-01", "close": 0.75962, "volume": 144120.0}, {"date": "2016-06-02", "close": 0.75962, "volume": 55028.0}, {"date": "2016-06-03", "close": 0.749625, "volume": 162407.0}, {"date": "2016-06-06", "close": 0.7546225, "volume": 14620.0}, {"date": "2016-06-07", "close": 0.769615, "volume": 78497.0}, {"date": "2016-06-08", "close": 0.7746125, "volume": 34386.0}, {"date": "2016-06-09", "close": 0.7746125, "volume": 25042.0}, {"date": "2016-06-10", "close": 0.7846075, "volume": 30015.0}, {"date": "2016-06-14", "close": 0.7846075, "volume": 57889.0}, {"date": "2016-06-15", "close": 0.7846075, "volume": 131856.0}, {"date": "2016-06-16", "close": 0.769615, "volume": 22492.0}, {"date": "2016-06-17", "close": 0.789605, "volume": 68420.0}, {"date": "2016-06-20", "close": 0.75962, "volume": 77115.0}, {"date": "2016-06-21", "close": 0.7646175, "volume": 168662.0}, {"date": "2016-06-22", "close": 0.7996, "volume": 90045.0}, {"date": "2016-06-23", "close": 0.7996, "volume": 52026.0}, {"date": "2016-06-24", "close": 0.7996, "volume": 147457.0}, {"date": "2016-06-27", "close": 0.7996, "volume": 42922.0}, {"date": "2016-06-28", "close": 0.8045975, "volume": 39020.0}, {"date": "2016-06-29", "close": 0.7996, "volume": 28768.0}, {"date": "2016-06-30", "close": 0.789605, "volume": 29249.0}, {"date": "2016-07-01", "close": 0.7996, "volume": 50025.0}, {"date": "2016-07-06", "close": 0.7996, "volume": 65033.0}, {"date": "2016-07-07", "close": 0.7996, "volume": 400.0}, {"date": "2016-07-08", "close": 0.7996, "volume": 215208.0}, {"date": "2016-07-11", "close": 0.769615, "volume": 289224.0}, {"date": "2016-07-12", "close": 0.769615, "volume": 1538.0}, {"date": "2016-07-13", "close": 0.789605, "volume": 50025.0}, {"date": "2016-07-14", "close": 0.77961, "volume": 50025.0}, {"date": "2016-07-15", "close": 0.769615, "volume": 15008.0}, {"date": "2016-07-18", "close": 0.77961, "volume": 60438.0}, {"date": "2016-07-19", "close": 0.7846075, "volume": 66189.0}, {"date": "2016-07-20", "close": 0.7846075, "volume": 744.0}, {"date": "2016-07-21", "close": 0.789605, "volume": 134918.0}, {"date": "2016-07-22", "close": 0.7846075, "volume": 73637.0}, {"date": "2016-07-25", "close": 0.7846075, "volume": 243522.0}, {"date": "2016-07-26", "close": 0.7846075, "volume": 67134.0}, {"date": "2016-07-27", "close": 0.8145925, "volume": 413708.0}, {"date": "2016-07-28", "close": 0.829585, "volume": 166079.0}, {"date": "2016-07-29", "close": 0.849575, "volume": 159036.0}, {"date": "2016-08-01", "close": 0.8745625, "volume": 109044.0}, {"date": "2016-08-02", "close": 0.849575, "volume": 95479.0}, {"date": "2016-08-03", "close": 0.85957, "volume": 112058.0}, {"date": "2016-08-04", "close": 0.869565, "volume": 169256.0}, {"date": "2016-08-05", "close": 0.83958, "volume": 44022.0}, {"date": "2016-08-08", "close": 0.85957, "volume": 147415.0}, {"date": "2016-08-09", "close": 0.869565, "volume": 52545.0}, {"date": "2016-08-10", "close": 0.869565, "volume": 75038.0}, {"date": "2016-08-12", "close": 0.869565, "volume": 493218.0}, {"date": "2016-08-15", "close": 0.8745625, "volume": 510255.0}, {"date": "2016-08-16", "close": 0.909545, "volume": 290537.0}, {"date": "2016-08-17", "close": 0.91954, "volume": 55379.0}, {"date": "2016-08-18", "close": 0.9145425, "volume": 103044.0}, {"date": "2016-08-19", "close": 0.949525, "volume": 27494.0}, {"date": "2016-08-22", "close": 0.949525, "volume": 133072.0}, {"date": "2016-08-23", "close": 0.9345325, "volume": 3343.0}, {"date": "2016-08-24", "close": 0.9345325, "volume": 10029.0}, {"date": "2016-08-25", "close": 0.9345325, "volume": 44998.0}, {"date": "2016-08-26", "close": 0.93953, "volume": 223027.0}, {"date": "2016-08-29", "close": 0.93953, "volume": 14471.0}, {"date": "2016-08-30", "close": 0.93953, "volume": 25013.0}, {"date": "2016-08-31", "close": 0.949525, "volume": 175702.0}, {"date": "2016-09-01", "close": 0.93953, "volume": 511684.0}, {"date": "2016-09-05", "close": 0.949525, "volume": 78039.0}, {"date": "2016-09-06", "close": 0.949525, "volume": 22011.0}, {"date": "2016-09-07", "close": 0.929535, "volume": 30295.0}, {"date": "2016-09-09", "close": 0.949525, "volume": 20010.0}, {"date": "2016-09-12", "close": 0.89955, "volume": 162912.0}, {"date": "2016-09-13", "close": 0.949525, "volume": 105753.0}, {"date": "2016-09-14", "close": 0.9145425, "volume": 20110.0}, {"date": "2016-09-15", "close": 0.909545, "volume": 26182.0}, {"date": "2016-09-20", "close": 0.93953, "volume": 6139.0}, {"date": "2016-09-21", "close": 0.949525, "volume": 141642.0}, {"date": "2016-09-23", "close": 0.9995, "volume": 92427.0}, {"date": "2016-09-26", "close": 0.9995, "volume": 5992.0}, {"date": "2016-09-27", "close": 0.97951, "volume": 13976.0}, {"date": "2016-09-28", "close": 0.9995, "volume": 12210.0}, {"date": "2016-09-30", "close": 0.9995, "volume": 33619.0}, {"date": "2016-10-03", "close": 0.97951, "volume": 118.0}, {"date": "2016-10-04", "close": 0.9245375, "volume": 16161.0}, {"date": "2016-10-05", "close": 0.9245375, "volume": 8004.0}, {"date": "2016-10-07", "close": 0.969515, "volume": 3497.0}, {"date": "2016-10-10", "close": 0.949525, "volume": 9005.0}, {"date": "2016-10-11", "close": 0.949525, "volume": 23139.0}, {"date": "2016-10-12", "close": 0.949525, "volume": 27512.0}, {"date": "2016-10-13", "close": 0.9745125, "volume": 106666.0}, {"date": "2016-10-14", "close": 1.09945, "volume": 152088.0}, {"date": "2016-10-17", "close": 1.049475, "volume": 52724.0}, {"date": "2016-10-18", "close": 1.049475, "volume": 1542.0}, {"date": "2016-10-19", "close": 1.069465, "volume": 43850.0}, {"date": "2016-10-20", "close": 1.049475, "volume": 11942.0}, {"date": "2016-10-21", "close": 1.049475, "volume": 86300.0}, {"date": "2016-10-24", "close": 1.03948, "volume": 1637.0}, {"date": "2016-10-25", "close": 1.01949, "volume": 11260.0}, {"date": "2016-10-26", "close": 1.029485, "volume": 24631.0}, {"date": "2016-10-27", "close": 1.01949, "volume": 4472.0}, {"date": "2016-10-31", "close": 1.0244875, "volume": 54701.0}, {"date": "2016-11-01", "close": 1.01949, "volume": 54436.0}, {"date": "2016-11-02", "close": 1.029485, "volume": 13662.0}, {"date": "2016-11-03", "close": 1.01949, "volume": 172572.0}, {"date": "2016-11-04", "close": 0.969515, "volume": 87336.0}, {"date": "2016-11-07", "close": 0.9995, "volume": 199816.0}, {"date": "2016-11-09", "close": 1.009495, "volume": 231889.0}, {"date": "2016-11-10", "close": 1.03948, "volume": 43791.0}, {"date": "2016-11-11", "close": 1.009495, "volume": 198143.0}, {"date": "2016-11-15", "close": 1.009495, "volume": 68399.0}, {"date": "2016-11-16", "close": 0.989505, "volume": 34967.0}, {"date": "2016-11-17", "close": 1.0044975, "volume": 11006.0}, {"date": "2016-11-18", "close": 1.0044975, "volume": 39525.0}, {"date": "2016-11-22", "close": 1.0144925, "volume": 29985.0}, {"date": "2016-11-23", "close": 1.01949, "volume": 79940.0}, {"date": "2016-11-24", "close": 1.01949, "volume": 9450.0}, {"date": "2016-11-25", "close": 1.01949, "volume": 36700.0}, {"date": "2016-11-28", "close": 1.0144925, "volume": 143845.0}, {"date": "2016-11-29", "close": 1.0144925, "volume": 20683.0}, {"date": "2016-11-30", "close": 1.01949, "volume": 9184.0}, {"date": "2016-12-01", "close": 1.009495, "volume": 33473.0}, {"date": "2016-12-06", "close": 0.9995, "volume": 94909.0}, {"date": "2016-12-07", "close": 0.9995, "volume": 17813.0}, {"date": "2016-12-08", "close": 1.01949, "volume": 40020.0}, {"date": "2016-12-09", "close": 1.01949, "volume": 142071.0}, {"date": "2016-12-12", "close": 1.01949, "volume": 121011.0}, {"date": "2016-12-13", "close": 1.009495, "volume": 39070.0}, {"date": "2016-12-14", "close": 0.9995, "volume": 285442.0}, {"date": "2016-12-15", "close": 0.9995, "volume": 139516.0}, {"date": "2016-12-16", "close": 0.9995, "volume": 1219791.0}, {"date": "2016-12-20", "close": 1.01949, "volume": 15008.0}, {"date": "2016-12-21", "close": 1.029485, "volume": 14947.0}, {"date": "2016-12-22", "close": 1.03948, "volume": 7643.0}, {"date": "2016-12-28", "close": 1.0444775, "volume": 19476.0}, {"date": "2016-12-30", "close": 1.0444775, "volume": 1504.0}, {"date": "2017-01-04", "close": 1.089455, "volume": 69480.0}, {"date": "2017-01-05", "close": 1.049475, "volume": 26155.0}, {"date": "2017-01-06", "close": 1.089455, "volume": 37713.0}, {"date": "2017-01-09", "close": 1.07946, "volume": 2523.0}, {"date": "2017-01-10", "close": 1.049475, "volume": 2861.0}, {"date": "2017-01-11", "close": 1.05947, "volume": 7834.0}, {"date": "2017-01-12", "close": 1.05947, "volume": 55028.0}, {"date": "2017-01-13", "close": 1.05947, "volume": 3183.0}, {"date": "2017-01-16", "close": 1.05947, "volume": 3821.0}, {"date": "2017-01-17", "close": 1.049475, "volume": 26613.0}, {"date": "2017-01-18", "close": 1.01949, "volume": 112450.0}, {"date": "2017-01-19", "close": 1.01949, "volume": 82959.0}, {"date": "2017-01-20", "close": 1.03948, "volume": 160833.0}, {"date": "2017-01-23", "close": 1.01949, "volume": 31790.0}, {"date": "2017-01-24", "close": 1.01949, "volume": 46026.0}, {"date": "2017-01-25", "close": 1.01949, "volume": 177888.0}, {"date": "2017-01-27", "close": 1.01949, "volume": 6603.0}, {"date": "2017-01-31", "close": 1.029485, "volume": 30565.0}, {"date": "2017-02-01", "close": 1.01949, "volume": 77510.0}, {"date": "2017-02-02", "close": 1.03948, "volume": 34053.0}, {"date": "2017-02-03", "close": 1.09945, "volume": 39385.0}, {"date": "2017-02-06", "close": 1.049475, "volume": 54544.0}, {"date": "2017-02-07", "close": 1.07946, "volume": 15245.0}, {"date": "2017-02-09", "close": 1.07946, "volume": 43157.0}, {"date": "2017-02-10", "close": 1.069465, "volume": 295309.0}, {"date": "2017-02-13", "close": 1.089455, "volume": 41766.0}, {"date": "2017-02-15", "close": 1.049475, "volume": 20010.0}, {"date": "2017-02-16", "close": 1.049475, "volume": 25013.0}, {"date": "2017-02-17", "close": 1.049475, "volume": 97884.0}, {"date": "2017-02-20", "close": 1.069465, "volume": 71358.0}, {"date": "2017-02-21", "close": 1.0544725, "volume": 22589.0}, {"date": "2017-02-22", "close": 1.069465, "volume": 76450.0}, {"date": "2017-02-23", "close": 1.07946, "volume": 235010.0}, {"date": "2017-02-24", "close": 1.09945, "volume": 246559.0}, {"date": "2017-02-27", "close": 1.1344325, "volume": 35068.0}, {"date": "2017-02-28", "close": 1.189405, "volume": 170315.0}, {"date": "2017-03-01", "close": 1.189405, "volume": 155079.0}, {"date": "2017-03-02", "close": 1.189405, "volume": 2983.0}, {"date": "2017-03-03", "close": 1.189405, "volume": 22034.0}, {"date": "2017-03-07", "close": 1.189405, "volume": 89176.0}, {"date": "2017-03-09", "close": 1.189405, "volume": 31568.0}, {"date": "2017-03-10", "close": 1.189405, "volume": 29852.0}, {"date": "2017-03-13", "close": 1.17941, "volume": 15459.0}, {"date": "2017-03-14", "close": 1.169415, "volume": 854.0}, {"date": "2017-03-15", "close": 1.1844075, "volume": 182601.0}, {"date": "2017-03-16", "close": 1.17941, "volume": 20010.0}, {"date": "2017-03-17", "close": 1.1994, "volume": 333041.0}, {"date": "2017-03-20", "close": 1.1944025, "volume": 11373.0}, {"date": "2017-03-21", "close": 1.2243875, "volume": 35106.0}, {"date": "2017-03-22", "close": 1.249375, "volume": 66635.0}, {"date": "2017-03-23", "close": 1.189405, "volume": 49417.0}, {"date": "2017-03-27", "close": 1.17941, "volume": 48824.0}, {"date": "2017-03-28", "close": 1.169415, "volume": 13041.0}, {"date": "2017-03-29", "close": 1.189405, "volume": 50266.0}, {"date": "2017-03-30", "close": 1.229385, "volume": 38305.0}, {"date": "2017-03-31", "close": 1.23938, "volume": 43090.0}, {"date": "2017-04-03", "close": 1.2443775, "volume": 48564.0}, {"date": "2017-04-04", "close": 1.25937, "volume": 114167.0}, {"date": "2017-04-05", "close": 1.2543725, "volume": 114777.0}, {"date": "2017-04-06", "close": 1.25937, "volume": 12820.0}, {"date": "2017-04-10", "close": 1.249375, "volume": 4337.0}, {"date": "2017-04-11", "close": 1.249375, "volume": 18626.0}, {"date": "2017-04-12", "close": 1.209395, "volume": 35002.0}, {"date": "2017-04-13", "close": 1.23938, "volume": 34252.0}, {"date": "2017-04-18", "close": 1.17941, "volume": 41764.0}, {"date": "2017-04-20", "close": 1.17941, "volume": 14718.0}, {"date": "2017-04-21", "close": 1.15942, "volume": 40572.0}, {"date": "2017-04-24", "close": 1.229385, "volume": 789.0}, {"date": "2017-04-26", "close": 1.15942, "volume": 10781.0}, {"date": "2017-04-27", "close": 1.13943, "volume": 22406.0}, {"date": "2017-04-28", "close": 1.129435, "volume": 63191.0}, {"date": "2017-05-01", "close": 1.13943, "volume": 30627.0}, {"date": "2017-05-02", "close": 1.1644175, "volume": 54179.0}, {"date": "2017-05-03", "close": 1.13943, "volume": 15494.0}, {"date": "2017-05-04", "close": 1.13943, "volume": 30327.0}, {"date": "2017-05-05", "close": 1.109445, "volume": 107520.0}, {"date": "2017-05-08", "close": 1.129435, "volume": 6172.0}, {"date": "2017-05-09", "close": 1.09945, "volume": 32899.0}, {"date": "2017-05-10", "close": 1.109445, "volume": 23746.0}, {"date": "2017-05-11", "close": 1.09945, "volume": 5003.0}, {"date": "2017-05-12", "close": 1.09945, "volume": 38719.0}, {"date": "2017-05-15", "close": 1.11944, "volume": 29615.0}, {"date": "2017-05-16", "close": 1.07946, "volume": 46595.0}, {"date": "2017-05-17", "close": 1.11944, "volume": 7624.0}, {"date": "2017-05-18", "close": 1.089455, "volume": 27467.0}, {"date": "2017-05-19", "close": 1.07946, "volume": 21600.0}, {"date": "2017-05-22", "close": 1.069465, "volume": 52469.0}, {"date": "2017-05-23", "close": 1.069465, "volume": 7364.0}, {"date": "2017-05-24", "close": 1.05947, "volume": 65250.0}, {"date": "2017-05-25", "close": 1.05947, "volume": 30860.0}, {"date": "2017-05-26", "close": 1.089455, "volume": 10098.0}, {"date": "2017-05-29", "close": 1.089455, "volume": 3593.0}, {"date": "2017-05-30", "close": 1.089455, "volume": 19177.0}, {"date": "2017-05-31", "close": 1.049475, "volume": 35685.0}, {"date": "2017-06-01", "close": 1.029485, "volume": 77857.0}, {"date": "2017-06-02", "close": 1.03948, "volume": 2380.0}, {"date": "2017-06-05", "close": 1.05947, "volume": 21528.0}, {"date": "2017-06-06", "close": 1.0744625, "volume": 777.0}, {"date": "2017-06-07", "close": 1.049475, "volume": 72412.0}, {"date": "2017-06-09", "close": 1.049475, "volume": 20010.0}, {"date": "2017-06-13", "close": 1.03948, "volume": 26177.0}, {"date": "2017-06-14", "close": 1.03948, "volume": 4462.0}, {"date": "2017-06-15", "close": 1.0544725, "volume": 11106.0}, {"date": "2017-06-16", "close": 1.05947, "volume": 56878.0}, {"date": "2017-06-19", "close": 1.049475, "volume": 50049.0}, {"date": "2017-06-20", "close": 1.049475, "volume": 6340.0}, {"date": "2017-06-21", "close": 1.049475, "volume": 103499.0}, {"date": "2017-06-22", "close": 1.049475, "volume": 112265.0}, {"date": "2017-06-23", "close": 1.01949, "volume": 43173.0}, {"date": "2017-06-26", "close": 1.03948, "volume": 7159.0}, {"date": "2017-06-27", "close": 1.069465, "volume": 5003.0}, {"date": "2017-06-28", "close": 1.109445, "volume": 440.0}, {"date": "2017-06-29", "close": 1.07946, "volume": 20099.0}, {"date": "2017-06-30", "close": 1.07946, "volume": 31522.0}, {"date": "2017-07-03", "close": 1.089455, "volume": 10723.0}, {"date": "2017-07-04", "close": 1.049475, "volume": 19259.0}, {"date": "2017-07-05", "close": 1.05947, "volume": 19592.0}, {"date": "2017-07-06", "close": 1.07946, "volume": 43616.0}, {"date": "2017-07-07", "close": 1.05947, "volume": 1601.0}, {"date": "2017-07-10", "close": 1.05947, "volume": 5003.0}, {"date": "2017-07-11", "close": 1.07946, "volume": 30759.0}, {"date": "2017-07-12", "close": 1.069465, "volume": 942528.0}, {"date": "2017-07-13", "close": 1.089455, "volume": 461610.0}, {"date": "2017-07-14", "close": 1.0844575, "volume": 307097.0}, {"date": "2017-07-17", "close": 1.0944525, "volume": 654130.0}, {"date": "2017-07-18", "close": 1.029485, "volume": 12803.0}, {"date": "2017-07-19", "close": 1.029485, "volume": 620.0}, {"date": "2017-07-20", "close": 1.03948, "volume": 2001.0}, {"date": "2017-07-24", "close": 1.021489, "volume": 15008.0}, {"date": "2017-07-25", "close": 0.9995, "volume": 72963.0}, {"date": "2017-07-26", "close": 0.9995, "volume": 21061.0}, {"date": "2017-07-27", "close": 1.0144925, "volume": 5271.0}, {"date": "2017-07-28", "close": 1.0144925, "volume": 22841.0}, {"date": "2017-07-31", "close": 1.009495, "volume": 88711.0}, {"date": "2017-08-01", "close": 0.9995, "volume": 104580.0}, {"date": "2017-08-02", "close": 1.009495, "volume": 1653962.0}, {"date": "2017-08-03", "close": 1.009495, "volume": 115376.0}, {"date": "2017-08-04", "close": 1.03948, "volume": 2611.0}, {"date": "2017-08-07", "close": 1.01949, "volume": 16910.0}, {"date": "2017-08-08", "close": 1.0144925, "volume": 40288.0}, {"date": "2017-08-09", "close": 1.0144925, "volume": 20010.0}, {"date": "2017-08-10", "close": 1.0244875, "volume": 63408.0}, {"date": "2017-08-11", "close": 1.0244875, "volume": 42692.0}, {"date": "2017-08-14", "close": 1.0244875, "volume": 322090.0}, {"date": "2017-08-15", "close": 1.0244875, "volume": 4114.0}, {"date": "2017-08-16", "close": 1.049475, "volume": 5925.0}, {"date": "2017-08-17", "close": 1.029485, "volume": 55642.0}, {"date": "2017-08-21", "close": 1.029485, "volume": 27777.0}, {"date": "2017-08-22", "close": 1.0244875, "volume": 26798.0}, {"date": "2017-08-23", "close": 1.0244875, "volume": 62217.0}, {"date": "2017-08-24", "close": 1.029485, "volume": 19529.0}, {"date": "2017-08-25", "close": 1.0344825, "volume": 6603.0}, {"date": "2017-08-28", "close": 1.029485, "volume": 6155.0}, {"date": "2017-08-29", "close": 1.0244875, "volume": 11234.0}, {"date": "2017-08-30", "close": 1.029485, "volume": 99370.0}, {"date": "2017-08-31", "close": 1.0244875, "volume": 13548.0}, {"date": "2017-09-01", "close": 1.029485, "volume": 46109.0}, {"date": "2017-09-05", "close": 1.01949, "volume": 39067.0}, {"date": "2017-09-06", "close": 1.01949, "volume": 10354.0}, {"date": "2017-09-07", "close": 1.009495, "volume": 5800.0}, {"date": "2017-09-08", "close": 1.01949, "volume": 329494.0}, {"date": "2017-09-11", "close": 1.029485, "volume": 11598.0}, {"date": "2017-09-12", "close": 1.03948, "volume": 79385.0}, {"date": "2017-09-13", "close": 1.0344825, "volume": 30853.0}, {"date": "2017-09-14", "close": 1.0344825, "volume": 15767.0}, {"date": "2017-09-15", "close": 1.029485, "volume": 62120.0}, {"date": "2017-09-18", "close": 1.049475, "volume": 41079.0}, {"date": "2017-09-19", "close": 1.049475, "volume": 49541.0}, {"date": "2017-09-20", "close": 1.049475, "volume": 79128.0}, {"date": "2017-09-21", "close": 1.049475, "volume": 78539.0}, {"date": "2017-09-22", "close": 1.0644675, "volume": 46469.0}, {"date": "2017-09-25", "close": 1.0944525, "volume": 32870.0}, {"date": "2017-09-26", "close": 1.089455, "volume": 777448.0}, {"date": "2017-09-27", "close": 1.089455, "volume": 35535.0}, {"date": "2017-09-28", "close": 1.089455, "volume": 60597.0}, {"date": "2017-09-29", "close": 1.089455, "volume": 16007.0}, {"date": "2017-10-02", "close": 1.089455, "volume": 84724.0}, {"date": "2017-10-03", "close": 1.0844575, "volume": 2336.0}, {"date": "2017-10-04", "close": 1.0744625, "volume": 19448.0}, {"date": "2017-10-05", "close": 1.03948, "volume": 6845.0}, {"date": "2017-10-06", "close": 1.0444775, "volume": 9240.0}, {"date": "2017-10-09", "close": 1.0544725, "volume": 16684.0}, {"date": "2017-10-10", "close": 1.05947, "volume": 360.0}, {"date": "2017-10-11", "close": 1.0844575, "volume": 3385.0}, {"date": "2017-10-12", "close": 1.049475, "volume": 84313.0}, {"date": "2017-10-13", "close": 1.05947, "volume": 38057.0}, {"date": "2017-10-17", "close": 1.07946, "volume": 39854.0}, {"date": "2017-10-18", "close": 1.109445, "volume": 124832.0}, {"date": "2017-10-19", "close": 1.109445, "volume": 67651.0}, {"date": "2017-10-20", "close": 1.109445, "volume": 12575.0}, {"date": "2017-10-24", "close": 1.1444275, "volume": 31668.0}, {"date": "2017-10-25", "close": 1.1444275, "volume": 5122.0}, {"date": "2017-10-27", "close": 1.15942, "volume": 83444.0}, {"date": "2017-10-30", "close": 1.169415, "volume": 85501.0}, {"date": "2017-10-31", "close": 1.169415, "volume": 30064.0}, {"date": "2017-11-02", "close": 1.1644175, "volume": 43316.0}, {"date": "2017-11-03", "close": 1.23938, "volume": 135518.0}, {"date": "2017-11-06", "close": 1.23938, "volume": 170412.0}, {"date": "2017-11-07", "close": 1.1944025, "volume": 79014.0}, {"date": "2017-11-08", "close": 1.1844075, "volume": 29378.0}, {"date": "2017-11-09", "close": 1.169415, "volume": 846.0}, {"date": "2017-11-10", "close": 1.1994, "volume": 40714.0}, {"date": "2017-11-13", "close": 1.1994, "volume": 144604.0}, {"date": "2017-11-14", "close": 1.189405, "volume": 79499.0}, {"date": "2017-11-15", "close": 1.189405, "volume": 2204.0}, {"date": "2017-11-16", "close": 1.169415, "volume": 59015.0}, {"date": "2017-11-17", "close": 1.1644175, "volume": 52041.0}, {"date": "2017-11-20", "close": 1.149425, "volume": 75609.0}, {"date": "2017-11-21", "close": 1.13943, "volume": 76914.0}, {"date": "2017-11-22", "close": 1.1444275, "volume": 26161.0}, {"date": "2017-11-24", "close": 1.1444275, "volume": 41632.0}, {"date": "2017-11-27", "close": 1.11944, "volume": 58975.0}, {"date": "2017-11-28", "close": 1.1144425, "volume": 58029.0}, {"date": "2017-11-29", "close": 1.13943, "volume": 40034.0}, {"date": "2017-11-30", "close": 1.129435, "volume": 97143.0}, {"date": "2017-12-01", "close": 1.13943, "volume": 28557.0}, {"date": "2017-12-04", "close": 1.1044475, "volume": 118701.0}, {"date": "2017-12-05", "close": 1.09945, "volume": 246161.0}, {"date": "2017-12-06", "close": 1.109445, "volume": 6559.0}, {"date": "2017-12-07", "close": 1.11944, "volume": 5082.0}, {"date": "2017-12-08", "close": 1.129435, "volume": 39024.0}, {"date": "2017-12-11", "close": 1.129435, "volume": 71851.0}, {"date": "2017-12-12", "close": 1.169415, "volume": 23494.0}, {"date": "2017-12-13", "close": 1.1344325, "volume": 21657.0}, {"date": "2017-12-14", "close": 1.1344325, "volume": 57418.0}, {"date": "2017-12-15", "close": 1.1344325, "volume": 73078.0}, {"date": "2017-12-18", "close": 1.15942, "volume": 96055.0}, {"date": "2017-12-19", "close": 1.15942, "volume": 4029.0}, {"date": "2017-12-20", "close": 1.1444275, "volume": 56219.0}, {"date": "2017-12-21", "close": 1.169415, "volume": 96309.0}, {"date": "2017-12-22", "close": 1.169415, "volume": 16512.0}, {"date": "2017-12-27", "close": 1.17941, "volume": 28699.0}, {"date": "2017-12-28", "close": 1.17941, "volume": 8533.0}, {"date": "2017-12-29", "close": 1.189405, "volume": 58216.0}, {"date": "2018-01-02", "close": 1.189405, "volume": 35948.0}, {"date": "2018-01-03", "close": 1.1844075, "volume": 106326.0}, {"date": "2018-01-04", "close": 1.1844075, "volume": 18024.0}, {"date": "2018-01-05", "close": 1.1994, "volume": 44328.0}, {"date": "2018-01-08", "close": 1.1994, "volume": 169373.0}, {"date": "2018-01-09", "close": 1.209395, "volume": 95103.0}, {"date": "2018-01-10", "close": 1.1944025, "volume": 69255.0}, {"date": "2018-01-11", "close": 1.1994, "volume": 85585.0}, {"date": "2018-01-12", "close": 1.1994, "volume": 2856.0}, {"date": "2018-01-15", "close": 1.189405, "volume": 26807.0}, {"date": "2018-01-16", "close": 1.17941, "volume": 20483.0}, {"date": "2018-01-17", "close": 1.1844075, "volume": 17472.0}, {"date": "2018-01-18", "close": 1.2143925, "volume": 30334.0}, {"date": "2018-01-19", "close": 1.1994, "volume": 49974.0}, {"date": "2018-01-22", "close": 1.2143925, "volume": 52695.0}, {"date": "2018-01-23", "close": 1.229385, "volume": 83930.0}, {"date": "2018-01-24", "close": 1.2043975, "volume": 44725.0}, {"date": "2018-01-25", "close": 1.1844075, "volume": 23304.0}, {"date": "2018-01-29", "close": 1.17941, "volume": 63220.0}, {"date": "2018-01-31", "close": 1.189405, "volume": 73520.0}, {"date": "2018-02-02", "close": 1.1844075, "volume": 28287.0}, {"date": "2018-02-05", "close": 1.1994, "volume": 31060.0}, {"date": "2018-02-06", "close": 1.05947, "volume": 41319.0}, {"date": "2018-02-07", "close": 1.129435, "volume": 89436.0}, {"date": "2018-02-08", "close": 1.1144425, "volume": 5730.0}, {"date": "2018-02-09", "close": 1.09945, "volume": 115555.0}, {"date": "2018-02-12", "close": 1.0944525, "volume": 111338.0}, {"date": "2018-02-13", "close": 1.109445, "volume": 24148.0}, {"date": "2018-02-14", "close": 1.0944525, "volume": 356499.0}, {"date": "2018-02-19", "close": 1.109445, "volume": 5963.0}, {"date": "2018-02-20", "close": 1.07946, "volume": 52984.0}, {"date": "2018-02-21", "close": 1.1144425, "volume": 10304.0}, {"date": "2018-02-23", "close": 1.089455, "volume": 48859.0}, {"date": "2018-02-26", "close": 1.089455, "volume": 10073.0}, {"date": "2018-02-27", "close": 1.09945, "volume": 63889.0}, {"date": "2018-02-28", "close": 1.109445, "volume": 80642.0}, {"date": "2018-03-01", "close": 1.149425, "volume": 6967.0}, {"date": "2018-03-02", "close": 1.1244375, "volume": 106526.0}, {"date": "2018-03-05", "close": 1.1244375, "volume": 31515.0}, {"date": "2018-03-06", "close": 1.1244375, "volume": 14088.0}, {"date": "2018-03-07", "close": 1.149425, "volume": 39123.0}, {"date": "2018-03-09", "close": 1.149425, "volume": 31112.0}, {"date": "2018-03-12", "close": 1.1144425, "volume": 116425.0}, {"date": "2018-03-13", "close": 1.1244375, "volume": 28011.0}, {"date": "2018-03-14", "close": 1.1144425, "volume": 59325.0}, {"date": "2018-03-15", "close": 1.1144425, "volume": 83184.0}, {"date": "2018-03-16", "close": 1.1444275, "volume": 70390.0}, {"date": "2018-03-19", "close": 1.1544225, "volume": 39767.0}, {"date": "2018-03-20", "close": 1.149425, "volume": 54791.0}, {"date": "2018-03-21", "close": 1.129435, "volume": 33225.0}, {"date": "2018-03-22", "close": 1.13943, "volume": 67029.0}, {"date": "2018-03-23", "close": 1.129435, "volume": 70088.0}, {"date": "2018-03-26", "close": 1.129435, "volume": 49249.0}, {"date": "2018-03-27", "close": 1.129435, "volume": 44195.0}, {"date": "2018-03-28", "close": 1.11944, "volume": 26875.0}, {"date": "2018-03-29", "close": 1.1344325, "volume": 16430.0}, {"date": "2018-04-03", "close": 1.1244375, "volume": 23242.0}, {"date": "2018-04-04", "close": 1.11944, "volume": 44387.0}, {"date": "2018-04-05", "close": 1.1144425, "volume": 2903.0}, {"date": "2018-04-09", "close": 1.129435, "volume": 28775.0}, {"date": "2018-04-10", "close": 1.149425, "volume": 163080.0}, {"date": "2018-04-11", "close": 1.149425, "volume": 85543.0}, {"date": "2018-04-12", "close": 1.169415, "volume": 56249.0}, {"date": "2018-04-16", "close": 1.169415, "volume": 4943.0}, {"date": "2018-04-17", "close": 1.169415, "volume": 300870.0}, {"date": "2018-04-18", "close": 1.17941, "volume": 14801.0}, {"date": "2018-04-19", "close": 1.17941, "volume": 80621.0}, {"date": "2018-04-20", "close": 1.169415, "volume": 148600.0}, {"date": "2018-04-23", "close": 1.1744125, "volume": 62164.0}, {"date": "2018-04-24", "close": 1.1994, "volume": 271980.0}, {"date": "2018-04-26", "close": 1.169415, "volume": 4447.0}, {"date": "2018-04-27", "close": 1.189405, "volume": 231210.0}, {"date": "2018-04-30", "close": 1.171414, "volume": 15338.0}, {"date": "2018-05-01", "close": 1.1994, "volume": 1226.0}, {"date": "2018-05-02", "close": 1.17941, "volume": 4961.0}, {"date": "2018-05-03", "close": 1.17941, "volume": 9105.0}, {"date": "2018-05-04", "close": 1.15942, "volume": 13397.0}, {"date": "2018-05-07", "close": 1.1644175, "volume": 46313.0}, {"date": "2018-05-08", "close": 1.17941, "volume": 52208.0}, {"date": "2018-05-09", "close": 1.17941, "volume": 9063.0}, {"date": "2018-05-10", "close": 1.17941, "volume": 7255.0}, {"date": "2018-05-11", "close": 1.17941, "volume": 47663.0}, {"date": "2018-05-14", "close": 1.189405, "volume": 27052.0}, {"date": "2018-05-15", "close": 1.17941, "volume": 4237.0}, {"date": "2018-05-16", "close": 1.1994, "volume": 31326.0}, {"date": "2018-05-17", "close": 1.189405, "volume": 3231.0}, {"date": "2018-05-18", "close": 1.17941, "volume": 78534.0}, {"date": "2018-05-21", "close": 1.1994, "volume": 117299.0}, {"date": "2018-05-22", "close": 1.17941, "volume": 29078.0}, {"date": "2018-05-23", "close": 1.189405, "volume": 25513.0}, {"date": "2018-05-24", "close": 1.1994, "volume": 160881.0}, {"date": "2018-05-25", "close": 1.1994, "volume": 53578.0}, {"date": "2018-05-28", "close": 1.1944025, "volume": 62115.0}, {"date": "2018-05-29", "close": 1.1994, "volume": 227469.0}, {"date": "2018-05-30", "close": 1.1994, "volume": 10511.0}, {"date": "2018-05-31", "close": 1.1994, "volume": 43379.0}, {"date": "2018-06-01", "close": 1.21939, "volume": 2493.0}, {"date": "2018-06-04", "close": 1.2043975, "volume": 81081.0}, {"date": "2018-06-05", "close": 1.2243875, "volume": 10511.0}, {"date": "2018-06-06", "close": 1.2043975, "volume": 16984.0}, {"date": "2018-06-07", "close": 1.229385, "volume": 79198.0}, {"date": "2018-06-08", "close": 1.23938, "volume": 37519.0}, {"date": "2018-06-12", "close": 1.2443775, "volume": 22941.0}, {"date": "2018-06-13", "close": 1.2443775, "volume": 76157.0}, {"date": "2018-06-14", "close": 1.269365, "volume": 132126.0}, {"date": "2018-06-15", "close": 1.23938, "volume": 27232.0}, {"date": "2018-06-18", "close": 1.25937, "volume": 107725.0}, {"date": "2018-06-19", "close": 1.25937, "volume": 303822.0}, {"date": "2018-06-20", "close": 1.2443775, "volume": 81806.0}, {"date": "2018-06-21", "close": 1.2543725, "volume": 40983.0}, {"date": "2018-06-22", "close": 1.25937, "volume": 82953.0}, {"date": "2018-06-25", "close": 1.27936, "volume": 7465.0}, {"date": "2018-06-26", "close": 1.269365, "volume": 58340.0}, {"date": "2018-06-27", "close": 1.249375, "volume": 23385.0}, {"date": "2018-06-28", "close": 1.249375, "volume": 56853.0}, {"date": "2018-07-02", "close": 1.2943525, "volume": 165274.0}, {"date": "2018-07-03", "close": 1.329335, "volume": 85553.0}, {"date": "2018-07-04", "close": 1.3243375, "volume": 75725.0}, {"date": "2018-07-05", "close": 1.309345, "volume": 106160.0}, {"date": "2018-07-06", "close": 1.309345, "volume": 74342.0}, {"date": "2018-07-09", "close": 1.31934, "volume": 33302.0}, {"date": "2018-07-10", "close": 1.31934, "volume": 82355.0}, {"date": "2018-07-11", "close": 1.309345, "volume": 36370.0}, {"date": "2018-07-12", "close": 1.309345, "volume": 59521.0}, {"date": "2018-07-13", "close": 1.29935, "volume": 60932.0}, {"date": "2018-07-16", "close": 1.329335, "volume": 111716.0}, {"date": "2018-07-17", "close": 1.349325, "volume": 370723.0}, {"date": "2018-07-18", "close": 1.349325, "volume": 278357.0}, {"date": "2018-07-19", "close": 1.349325, "volume": 219895.0}, {"date": "2018-07-20", "close": 1.25937, "volume": 157870.0}, {"date": "2018-07-23", "close": 1.249375, "volume": 74086.0}, {"date": "2018-07-24", "close": 1.23938, "volume": 79954.0}, {"date": "2018-07-25", "close": 1.23938, "volume": 124296.0}, {"date": "2018-07-27", "close": 1.249375, "volume": 6618.0}, {"date": "2018-07-30", "close": 1.2443775, "volume": 33985.0}, {"date": "2018-07-31", "close": 1.2443775, "volume": 13311.0}, {"date": "2018-08-01", "close": 1.2443775, "volume": 8864.0}, {"date": "2018-08-02", "close": 1.2243875, "volume": 16381.0}, {"date": "2018-08-03", "close": 1.229385, "volume": 49845.0}, {"date": "2018-08-06", "close": 1.249375, "volume": 104208.0}, {"date": "2018-08-07", "close": 1.2343825, "volume": 1501.0}, {"date": "2018-08-08", "close": 1.2343825, "volume": 79277.0}, {"date": "2018-08-09", "close": 1.2243875, "volume": 2153325.0}, {"date": "2018-08-10", "close": 1.23938, "volume": 33173.0}, {"date": "2018-08-13", "close": 1.229385, "volume": 148219.0}, {"date": "2018-08-14", "close": 1.229385, "volume": 29623.0}, {"date": "2018-08-15", "close": 1.229385, "volume": 21324.0}, {"date": "2018-08-16", "close": 1.249375, "volume": 95949.0}, {"date": "2018-08-17", "close": 1.249375, "volume": 62275.0}, {"date": "2018-08-20", "close": 1.229385, "volume": 39542.0}, {"date": "2018-08-21", "close": 1.23938, "volume": 85799.0}, {"date": "2018-08-22", "close": 1.249375, "volume": 88153.0}, {"date": "2018-08-23", "close": 1.269365, "volume": 56538.0}, {"date": "2018-08-24", "close": 1.269365, "volume": 38130.0}, {"date": "2018-08-27", "close": 1.249375, "volume": 62499.0}, {"date": "2018-08-28", "close": 1.229385, "volume": 15272.0}, {"date": "2018-08-29", "close": 1.229385, "volume": 16894.0}, {"date": "2018-08-30", "close": 1.249375, "volume": 9212.0}, {"date": "2018-08-31", "close": 1.2643675, "volume": 15242.0}, {"date": "2018-09-03", "close": 1.2343825, "volume": 31411.0}, {"date": "2018-09-04", "close": 1.21939, "volume": 11299.0}, {"date": "2018-09-05", "close": 1.2043975, "volume": 33394.0}, {"date": "2018-09-06", "close": 1.1944025, "volume": 61107.0}, {"date": "2018-09-07", "close": 1.169415, "volume": 125157.0}, {"date": "2018-09-10", "close": 1.1744125, "volume": 23974.0}, {"date": "2018-09-11", "close": 1.189405, "volume": 105947.0}, {"date": "2018-09-12", "close": 1.189405, "volume": 40635.0}, {"date": "2018-09-13", "close": 1.189405, "volume": 22332.0}, {"date": "2018-09-14", "close": 1.2043975, "volume": 7406.0}, {"date": "2018-09-17", "close": 1.2043975, "volume": 47200.0}, {"date": "2018-09-18", "close": 1.209395, "volume": 32579.0}, {"date": "2018-09-19", "close": 1.2043975, "volume": 154928.0}, {"date": "2018-09-20", "close": 1.2043975, "volume": 15429.0}, {"date": "2018-09-21", "close": 1.21939, "volume": 41227.0}, {"date": "2018-09-24", "close": 1.269365, "volume": 22528.0}, {"date": "2018-09-25", "close": 1.2343825, "volume": 5762.0}, {"date": "2018-09-26", "close": 1.23938, "volume": 1831.0}, {"date": "2018-09-27", "close": 1.2543725, "volume": 8902.0}, {"date": "2018-09-28", "close": 1.25937, "volume": 5652.0}, {"date": "2018-10-01", "close": 1.25937, "volume": 12106.0}, {"date": "2018-10-02", "close": 1.249375, "volume": 49781.0}, {"date": "2018-10-03", "close": 1.25937, "volume": 47750.0}, {"date": "2018-10-04", "close": 1.2643675, "volume": 64312.0}, {"date": "2018-10-05", "close": 1.25937, "volume": 112804.0}, {"date": "2018-10-09", "close": 1.2543725, "volume": 118211.0}, {"date": "2018-10-10", "close": 1.2643675, "volume": 9668.0}, {"date": "2018-10-11", "close": 1.249375, "volume": 169460.0}, {"date": "2018-10-12", "close": 1.25937, "volume": 38812.0}, {"date": "2018-10-15", "close": 1.23938, "volume": 41782.0}, {"date": "2018-10-16", "close": 1.2243875, "volume": 50682.0}, {"date": "2018-10-18", "close": 1.25937, "volume": 35500.0}, {"date": "2018-10-19", "close": 1.23938, "volume": 19305.0}, {"date": "2018-10-22", "close": 1.23938, "volume": 12263.0}, {"date": "2018-10-23", "close": 1.2443775, "volume": 44324.0}, {"date": "2018-10-24", "close": 1.21939, "volume": 7883.0}, {"date": "2018-10-25", "close": 1.209395, "volume": 24428.0}, {"date": "2018-10-26", "close": 1.21939, "volume": 44934.0}, {"date": "2018-10-29", "close": 1.21939, "volume": 22430.0}, {"date": "2018-10-31", "close": 1.249375, "volume": 31323.0}, {"date": "2018-11-01", "close": 1.249375, "volume": 55931.0}, {"date": "2018-11-02", "close": 1.23938, "volume": 34723.0}, {"date": "2018-11-05", "close": 1.23938, "volume": 3134.0}, {"date": "2018-11-06", "close": 1.23938, "volume": 21076.0}, {"date": "2018-11-07", "close": 1.23938, "volume": 124582.0}, {"date": "2018-11-08", "close": 1.149425, "volume": 142667.0}, {"date": "2018-11-09", "close": 1.1844075, "volume": 27598.0}, {"date": "2018-11-12", "close": 1.1844075, "volume": 26444.0}, {"date": "2018-11-13", "close": 1.15942, "volume": 28846.0}, {"date": "2018-11-14", "close": 1.1744125, "volume": 1272.0}, {"date": "2018-11-15", "close": 1.1644175, "volume": 18323.0}, {"date": "2018-11-16", "close": 1.11944, "volume": 54474.0}, {"date": "2018-11-20", "close": 1.13943, "volume": 1001.0}, {"date": "2018-11-21", "close": 1.15942, "volume": 43715.0}, {"date": "2018-11-22", "close": 1.2143925, "volume": 77741.0}, {"date": "2018-11-23", "close": 1.2143925, "volume": 11992.0}, {"date": "2018-11-27", "close": 1.2143925, "volume": 10469.0}, {"date": "2018-11-28", "close": 1.2043975, "volume": 3108.0}, {"date": "2018-11-30", "close": 1.1944025, "volume": 5916.0}, {"date": "2018-12-03", "close": 1.189405, "volume": 34288.0}, {"date": "2018-12-04", "close": 1.169415, "volume": 57546.0}, {"date": "2018-12-05", "close": 1.169415, "volume": 11212.0}, {"date": "2018-12-06", "close": 1.169415, "volume": 28067.0}, {"date": "2018-12-07", "close": 1.1644175, "volume": 16682.0}, {"date": "2018-12-10", "close": 1.15942, "volume": 18402.0}, {"date": "2018-12-11", "close": 1.15942, "volume": 71605.0}, {"date": "2018-12-12", "close": 1.1344325, "volume": 44810.0}, {"date": "2018-12-13", "close": 1.141429, "volume": 24470.0}, {"date": "2018-12-14", "close": 1.09945, "volume": 92937.0}, {"date": "2018-12-17", "close": 1.1044475, "volume": 16542.0}, {"date": "2018-12-18", "close": 1.09945, "volume": 14218.0}, {"date": "2018-12-19", "close": 1.109445, "volume": 51250.0}, {"date": "2018-12-21", "close": 1.129435, "volume": 35265.0}, {"date": "2018-12-27", "close": 1.07946, "volume": 95978.0}, {"date": "2018-12-31", "close": 1.109445, "volume": 24044.0}, {"date": "2019-01-02", "close": 1.09945, "volume": 48827.0}, {"date": "2019-01-04", "close": 1.1844075, "volume": 112462.0}, {"date": "2019-01-07", "close": 1.13943, "volume": 10646.0}, {"date": "2019-01-08", "close": 1.15942, "volume": 17237.0}, {"date": "2019-01-09", "close": 1.11944, "volume": 82183.0}, {"date": "2019-01-11", "close": 1.11944, "volume": 8031.0}, {"date": "2019-01-14", "close": 1.109445, "volume": 72592.0}, {"date": "2019-01-15", "close": 1.089455, "volume": 65528.0}, {"date": "2019-01-16", "close": 1.089455, "volume": 4855.0}, {"date": "2019-01-17", "close": 1.0744625, "volume": 4167.0}, {"date": "2019-01-18", "close": 1.1144425, "volume": 28638.0}, {"date": "2019-01-21", "close": 1.17941, "volume": 241280.0}, {"date": "2019-01-22", "close": 1.169415, "volume": 254450.0}, {"date": "2019-01-23", "close": 1.189405, "volume": 87321.0}, {"date": "2019-01-24", "close": 1.189405, "volume": 51915.0}, {"date": "2019-01-25", "close": 1.17941, "volume": 24293.0}, {"date": "2019-01-29", "close": 1.1744125, "volume": 64686.0}, {"date": "2019-01-30", "close": 1.149425, "volume": 12366.0}, {"date": "2019-02-01", "close": 1.1644175, "volume": 3923.0}, {"date": "2019-02-04", "close": 1.1344325, "volume": 7573.0}, {"date": "2019-02-05", "close": 1.1244375, "volume": 12831.0}, {"date": "2019-02-07", "close": 1.169415, "volume": 55387.0}, {"date": "2019-02-08", "close": 1.1744125, "volume": 86234.0}, {"date": "2019-02-11", "close": 1.169415, "volume": 45532.0}, {"date": "2019-02-12", "close": 1.1744125, "volume": 428691.0}, {"date": "2019-02-13", "close": 1.17941, "volume": 64627.0}, {"date": "2019-02-14", "close": 1.15942, "volume": 201884.0}, {"date": "2019-02-15", "close": 1.17941, "volume": 55107.0}, {"date": "2019-02-18", "close": 1.17941, "volume": 36266.0}, {"date": "2019-02-19", "close": 1.169415, "volume": 267232.0}, {"date": "2019-02-20", "close": 1.169415, "volume": 325148.0}, {"date": "2019-02-21", "close": 1.17941, "volume": 50214.0}, {"date": "2019-02-22", "close": 1.1994, "volume": 141643.0}, {"date": "2019-02-25", "close": 1.189405, "volume": 10843.0}, {"date": "2019-02-26", "close": 1.17941, "volume": 166024.0}, {"date": "2019-02-27", "close": 1.189405, "volume": 33404.0}, {"date": "2019-02-28", "close": 1.189405, "volume": 21401.0}, {"date": "2019-03-01", "close": 1.1944025, "volume": 18631.0}, {"date": "2019-03-04", "close": 1.209395, "volume": 37956.0}, {"date": "2019-03-06", "close": 1.2043975, "volume": 51751.0}, {"date": "2019-03-07", "close": 1.1994, "volume": 47410.0}, {"date": "2019-03-08", "close": 1.209395, "volume": 56691.0}, {"date": "2019-03-11", "close": 1.1994, "volume": 17396.0}, {"date": "2019-03-12", "close": 1.17941, "volume": 18232.0}, {"date": "2019-03-13", "close": 1.1844075, "volume": 25253.0}, {"date": "2019-03-14", "close": 1.2143925, "volume": 7777.0}, {"date": "2019-03-18", "close": 1.1944025, "volume": 34085.0}, {"date": "2019-03-19", "close": 1.1844075, "volume": 6772.0}, {"date": "2019-03-20", "close": 1.1844075, "volume": 10579.0}, {"date": "2019-03-21", "close": 1.169415, "volume": 48776.0}, {"date": "2019-03-22", "close": 1.15942, "volume": 53380.0}, {"date": "2019-03-25", "close": 1.149425, "volume": 17514.0}, {"date": "2019-03-26", "close": 1.149425, "volume": 1242112.0}, {"date": "2019-03-27", "close": 1.149425, "volume": 31263.0}, {"date": "2019-03-28", "close": 1.1444275, "volume": 117411.0}, {"date": "2019-03-29", "close": 1.149425, "volume": 19970.0}, {"date": "2019-04-01", "close": 1.1444275, "volume": 19095.0}, {"date": "2019-04-02", "close": 1.149425, "volume": 52167.0}, {"date": "2019-04-03", "close": 1.149425, "volume": 50826.0}, {"date": "2019-04-04", "close": 1.15942, "volume": 37999.0}, {"date": "2019-04-05", "close": 1.15942, "volume": 36614.0}, {"date": "2019-04-08", "close": 1.1644175, "volume": 18064.0}, {"date": "2019-04-09", "close": 1.1844075, "volume": 40823.0}, {"date": "2019-04-10", "close": 1.189405, "volume": 59344.0}, {"date": "2019-04-11", "close": 1.209395, "volume": 176049.0}, {"date": "2019-04-12", "close": 1.2743625, "volume": 9972.0}, {"date": "2019-04-15", "close": 1.27936, "volume": 31181.0}, {"date": "2019-04-16", "close": 1.2743625, "volume": 12252.0}, {"date": "2019-04-17", "close": 1.2543725, "volume": 27849.0}, {"date": "2019-04-18", "close": 1.21939, "volume": 22552.0}, {"date": "2019-04-23", "close": 1.189405, "volume": 64187.0}, {"date": "2019-04-24", "close": 1.249375, "volume": 14766.0}, {"date": "2019-04-26", "close": 1.2943525, "volume": 324733.0}, {"date": "2019-04-29", "close": 1.2543725, "volume": 44103.0}, {"date": "2019-04-30", "close": 1.23938, "volume": 78785.0}, {"date": "2019-05-01", "close": 1.25937, "volume": 52128.0}, {"date": "2019-05-02", "close": 1.1544225, "volume": 19336.0}, {"date": "2019-05-03", "close": 1.21939, "volume": 16130.0}, {"date": "2019-05-06", "close": 1.15942, "volume": 18018.0}, {"date": "2019-05-07", "close": 1.149425, "volume": 40158.0}, {"date": "2019-05-08", "close": 1.209395, "volume": 57120.0}, {"date": "2019-05-09", "close": 1.13943, "volume": 43825.0}, {"date": "2019-05-10", "close": 1.13943, "volume": 81104.0}, {"date": "2019-05-13", "close": 1.15942, "volume": 69152.0}, {"date": "2019-05-14", "close": 1.1744125, "volume": 22211.0}, {"date": "2019-05-15", "close": 1.189405, "volume": 111217.0}, {"date": "2019-05-16", "close": 1.15942, "volume": 4404.0}, {"date": "2019-05-17", "close": 1.15942, "volume": 21973.0}, {"date": "2019-05-20", "close": 1.15942, "volume": 11913.0}, {"date": "2019-05-21", "close": 1.1444275, "volume": 101373.0}, {"date": "2019-05-22", "close": 1.15942, "volume": 49233.0}, {"date": "2019-05-23", "close": 1.129435, "volume": 152636.0}, {"date": "2019-05-24", "close": 1.209395, "volume": 86868.0}, {"date": "2019-05-27", "close": 1.1544225, "volume": 67953.0}, {"date": "2019-05-28", "close": 1.1844075, "volume": 97770.0}, {"date": "2019-05-29", "close": 1.1744125, "volume": 54475.0}, {"date": "2019-05-30", "close": 1.17941, "volume": 41032.0}, {"date": "2019-05-31", "close": 1.17941, "volume": 25192.0}, {"date": "2019-06-03", "close": 1.1994, "volume": 51788.0}, {"date": "2019-06-04", "close": 1.189405, "volume": 36618.0}, {"date": "2019-06-05", "close": 1.1994, "volume": 169732.0}, {"date": "2019-06-06", "close": 1.23938, "volume": 18361.0}, {"date": "2019-06-07", "close": 1.27936, "volume": 57081.0}, {"date": "2019-06-11", "close": 1.29935, "volume": 114105.0}, {"date": "2019-06-12", "close": 1.3243375, "volume": 155072.0}, {"date": "2019-06-13", "close": 1.309345, "volume": 53722.0}, {"date": "2019-06-14", "close": 1.309345, "volume": 52569.0}, {"date": "2019-06-17", "close": 1.31934, "volume": 43848.0}, {"date": "2019-06-18", "close": 1.31934, "volume": 92509.0}, {"date": "2019-06-19", "close": 1.29935, "volume": 64960.0}, {"date": "2019-06-20", "close": 1.29935, "volume": 358959.0}, {"date": "2019-06-21", "close": 1.249375, "volume": 96055.0}, {"date": "2019-06-24", "close": 1.249375, "volume": 8798.0}, {"date": "2019-06-25", "close": 1.249375, "volume": 44920.0}, {"date": "2019-06-26", "close": 1.2343825, "volume": 65278.0}, {"date": "2019-06-27", "close": 1.229385, "volume": 100.0}, {"date": "2019-06-28", "close": 1.2443775, "volume": 29475.0}, {"date": "2019-07-01", "close": 1.2543725, "volume": 17976.0}, {"date": "2019-07-02", "close": 1.249375, "volume": 90027.0}, {"date": "2019-07-03", "close": 1.249375, "volume": 59120.0}, {"date": "2019-07-04", "close": 1.2643675, "volume": 48173.0}, {"date": "2019-07-05", "close": 1.2643675, "volume": 27830.0}, {"date": "2019-07-08", "close": 1.2343825, "volume": 81353.0}, {"date": "2019-07-09", "close": 1.21939, "volume": 119795.0}, {"date": "2019-07-10", "close": 1.209395, "volume": 57090.0}, {"date": "2019-07-11", "close": 1.209395, "volume": 119484.0}, {"date": "2019-07-12", "close": 1.209395, "volume": 7870.0}, {"date": "2019-07-15", "close": 1.2243875, "volume": 37808.0}, {"date": "2019-07-16", "close": 1.209395, "volume": 156493.0}, {"date": "2019-07-17", "close": 1.2043975, "volume": 182156.0}, {"date": "2019-07-18", "close": 1.1994, "volume": 283825.0}, {"date": "2019-07-19", "close": 1.1444275, "volume": 22446.0}, {"date": "2019-07-22", "close": 1.1444275, "volume": 34968.0}, {"date": "2019-07-23", "close": 1.1344325, "volume": 8104.0}, {"date": "2019-07-24", "close": 1.13943, "volume": 66212.0}, {"date": "2019-07-25", "close": 1.13943, "volume": 28790.0}, {"date": "2019-07-26", "close": 1.129435, "volume": 10610.0}, {"date": "2019-07-29", "close": 1.09945, "volume": 546607.0}, {"date": "2019-07-30", "close": 1.129435, "volume": 283034.0}, {"date": "2019-07-31", "close": 1.11944, "volume": 24486.0}, {"date": "2019-08-01", "close": 1.11944, "volume": 3596.0}, {"date": "2019-08-02", "close": 1.11944, "volume": 60998.0}, {"date": "2019-08-05", "close": 1.069465, "volume": 464194.0}, {"date": "2019-08-06", "close": 1.03948, "volume": 108855.0}, {"date": "2019-08-07", "close": 1.049475, "volume": 73455.0}, {"date": "2019-08-08", "close": 1.0644675, "volume": 61536.0}, {"date": "2019-08-09", "close": 1.069465, "volume": 26325.0}, {"date": "2019-08-12", "close": 1.069465, "volume": 7952.0}, {"date": "2019-08-13", "close": 1.069465, "volume": 42745.0}, {"date": "2019-08-14", "close": 1.0744625, "volume": 51528.0}, {"date": "2019-08-15", "close": 1.029485, "volume": 150593.0}, {"date": "2019-08-16", "close": 1.0244875, "volume": 48283.0}, {"date": "2019-08-19", "close": 1.089455, "volume": 101825.0}, {"date": "2019-08-20", "close": 1.049475, "volume": 6412.0}, {"date": "2019-08-21", "close": 1.0544725, "volume": 8870.0}, {"date": "2019-08-22", "close": 1.0644675, "volume": 441.0}, {"date": "2019-08-23", "close": 1.07946, "volume": 13176.0}, {"date": "2019-08-26", "close": 1.089455, "volume": 32108.0}, {"date": "2019-08-27", "close": 1.049475, "volume": 24803.0}, {"date": "2019-08-29", "close": 1.01949, "volume": 100746.0}, {"date": "2019-08-30", "close": 1.05947, "volume": 28977.0}, {"date": "2019-09-03", "close": 1.029485, "volume": 44898.0}, {"date": "2019-09-04", "close": 1.0244875, "volume": 32694.0}, {"date": "2019-09-05", "close": 1.03948, "volume": 215596.0}, {"date": "2019-09-06", "close": 1.049475, "volume": 40269.0}, {"date": "2019-09-09", "close": 1.05947, "volume": 22703.0}, {"date": "2019-09-10", "close": 1.049475, "volume": 62134.0}, {"date": "2019-09-11", "close": 1.03948, "volume": 419016.0}, {"date": "2019-09-12", "close": 1.029485, "volume": 38967.0}, {"date": "2019-09-13", "close": 1.0244875, "volume": 23815.0}, {"date": "2019-09-16", "close": 1.029485, "volume": 54506.0}, {"date": "2019-09-17", "close": 1.029485, "volume": 594050.0}, {"date": "2019-09-18", "close": 1.0344825, "volume": 24397.0}, {"date": "2019-09-19", "close": 1.029485, "volume": 140120.0}, {"date": "2019-09-20", "close": 1.009495, "volume": 66916.0}, {"date": "2019-09-23", "close": 1.03948, "volume": 1227306.0}, {"date": "2019-09-24", "close": 1.049475, "volume": 6724.0}, {"date": "2019-09-25", "close": 1.0344825, "volume": 19475.0}, {"date": "2019-09-26", "close": 0.9945025, "volume": 95364.0}, {"date": "2019-09-27", "close": 0.989505, "volume": 68621.0}, {"date": "2019-09-30", "close": 0.9995, "volume": 78435.0}, {"date": "2019-10-01", "close": 1.0344825, "volume": 38185.0}, {"date": "2019-10-02", "close": 0.9995, "volume": 138628.0}, {"date": "2019-10-03", "close": 1.009495, "volume": 39117.0}, {"date": "2019-10-04", "close": 1.029485, "volume": 117310.0}, {"date": "2019-10-07", "close": 0.9995, "volume": 91106.0}, {"date": "2019-10-08", "close": 0.9945025, "volume": 39160.0}, {"date": "2019-10-09", "close": 0.9845075, "volume": 171446.0}, {"date": "2019-10-10", "close": 0.97951, "volume": 74671.0}, {"date": "2019-10-11", "close": 0.989505, "volume": 71896.0}, {"date": "2019-10-14", "close": 0.9945025, "volume": 37189.0}, {"date": "2019-10-15", "close": 0.989505, "volume": 61078.0}, {"date": "2019-10-16", "close": 0.989505, "volume": 10005.0}, {"date": "2019-10-17", "close": 1.009495, "volume": 38011.0}, {"date": "2019-10-18", "close": 0.9995, "volume": 28660.0}, {"date": "2019-10-21", "close": 0.989505, "volume": 51778.0}, {"date": "2019-10-23", "close": 0.9995, "volume": 47702.0}, {"date": "2019-10-24", "close": 0.9995, "volume": 116433.0}, {"date": "2019-10-25", "close": 0.989505, "volume": 48200.0}, {"date": "2019-10-28", "close": 1.0044975, "volume": 1216469.0}, {"date": "2019-10-29", "close": 1.0244875, "volume": 65162.0}, {"date": "2019-10-30", "close": 1.0344825, "volume": 99885.0}, {"date": "2019-10-31", "close": 1.03948, "volume": 62909.0}, {"date": "2019-11-01", "close": 1.01949, "volume": 120768.0}, {"date": "2019-11-04", "close": 1.029485, "volume": 6664.0}, {"date": "2019-11-05", "close": 1.0144925, "volume": 39025.0}, {"date": "2019-11-06", "close": 1.029485, "volume": 9721.0}, {"date": "2019-11-07", "close": 1.049475, "volume": 89217.0}, {"date": "2019-11-08", "close": 1.049475, "volume": 73174.0}, {"date": "2019-11-11", "close": 1.03948, "volume": 34357.0}, {"date": "2019-11-12", "close": 1.05947, "volume": 36009.0}, {"date": "2019-11-13", "close": 1.069465, "volume": 6444.0}, {"date": "2019-11-14", "close": 1.0744625, "volume": 31076.0}, {"date": "2019-11-15", "close": 1.089455, "volume": 52188.0}, {"date": "2019-11-18", "close": 1.069465, "volume": 26938.0}, {"date": "2019-11-19", "close": 1.0544725, "volume": 190544.0}, {"date": "2019-11-20", "close": 1.0544725, "volume": 74659.0}, {"date": "2019-11-21", "close": 1.05947, "volume": 57823.0}, {"date": "2019-11-22", "close": 1.049475, "volume": 45108.0}, {"date": "2019-11-25", "close": 1.049475, "volume": 32732.0}, {"date": "2019-11-26", "close": 1.029485, "volume": 22149.0}, {"date": "2019-11-27", "close": 1.0444775, "volume": 56008.0}, {"date": "2019-11-28", "close": 1.0244875, "volume": 27017.0}, {"date": "2019-11-29", "close": 1.0644675, "volume": 181775.0}, {"date": "2019-12-02", "close": 1.0844575, "volume": 64834.0}, {"date": "2019-12-03", "close": 1.089455, "volume": 2043.0}, {"date": "2019-12-04", "close": 1.03948, "volume": 66211.0}, {"date": "2019-12-05", "close": 1.03948, "volume": 37519.0}, {"date": "2019-12-06", "close": 1.049475, "volume": 103013.0}, {"date": "2019-12-09", "close": 1.03948, "volume": 20880.0}, {"date": "2019-12-10", "close": 1.05947, "volume": 182143.0}, {"date": "2019-12-11", "close": 1.0644675, "volume": 38107.0}, {"date": "2019-12-13", "close": 1.0444775, "volume": 101480.0}, {"date": "2019-12-16", "close": 1.03948, "volume": 58409.0}, {"date": "2019-12-17", "close": 1.0444775, "volume": 36331.0}, {"date": "2019-12-18", "close": 1.03948, "volume": 35639.0}, {"date": "2019-12-19", "close": 1.0244875, "volume": 60072.0}, {"date": "2019-12-20", "close": 1.029485, "volume": 14759.0}, {"date": "2019-12-23", "close": 1.049475, "volume": 15158.0}, {"date": "2019-12-27", "close": 1.05947, "volume": 22617.0}, {"date": "2019-12-30", "close": 1.049475, "volume": 54753.0}, {"date": "2019-12-31", "close": 1.0244875, "volume": 38290.0}, {"date": "2020-01-02", "close": 1.0444775, "volume": 37190.0}, {"date": "2020-01-03", "close": 1.0444775, "volume": 18965.0}, {"date": "2020-01-06", "close": 1.049475, "volume": 30188.0}, {"date": "2020-01-07", "close": 1.0444775, "volume": 13328.0}, {"date": "2020-01-08", "close": 1.0444775, "volume": 6080.0}, {"date": "2020-01-09", "close": 1.05947, "volume": 35124.0}, {"date": "2020-01-10", "close": 1.049475, "volume": 73861.0}, {"date": "2020-01-13", "close": 1.03948, "volume": 42520.0}, {"date": "2020-01-14", "close": 1.03948, "volume": 22518.0}, {"date": "2020-01-15", "close": 1.03948, "volume": 3707.0}, {"date": "2020-01-16", "close": 1.069465, "volume": 47894.0}, {"date": "2020-01-17", "close": 1.049475, "volume": 2251.0}, {"date": "2020-01-20", "close": 1.069465, "volume": 21416.0}, {"date": "2020-01-21", "close": 1.0644675, "volume": 9678.0}, {"date": "2020-01-22", "close": 1.03948, "volume": 103066.0}, {"date": "2020-01-24", "close": 1.0544725, "volume": 8114.0}, {"date": "2020-01-28", "close": 1.049475, "volume": 23055.0}, {"date": "2020-01-29", "close": 1.05947, "volume": 15194.0}, {"date": "2020-01-30", "close": 1.069465, "volume": 51264.0}, {"date": "2020-01-31", "close": 1.069465, "volume": 78052.0}, {"date": "2020-02-03", "close": 1.05947, "volume": 65099.0}, {"date": "2020-02-04", "close": 1.0444775, "volume": 10330.0}, {"date": "2020-02-05", "close": 1.03948, "volume": 110061.0}, {"date": "2020-02-06", "close": 1.05947, "volume": 65457.0}, {"date": "2020-02-07", "close": 1.049475, "volume": 34497.0}, {"date": "2020-02-10", "close": 1.0344825, "volume": 63992.0}, {"date": "2020-02-11", "close": 1.029485, "volume": 43884.0}, {"date": "2020-02-12", "close": 1.0244875, "volume": 103207.0}, {"date": "2020-02-13", "close": 1.0344825, "volume": 12395.0}, {"date": "2020-02-14", "close": 1.0244875, "volume": 2741.0}, {"date": "2020-02-17", "close": 1.0244875, "volume": 21340.0}, {"date": "2020-02-18", "close": 1.01949, "volume": 50189.0}, {"date": "2020-02-19", "close": 1.029485, "volume": 1211.0}, {"date": "2020-02-20", "close": 1.029485, "volume": 21900.0}, {"date": "2020-02-21", "close": 1.029485, "volume": 52140.0}, {"date": "2020-02-24", "close": 1.0144925, "volume": 44022.0}, {"date": "2020-02-25", "close": 1.009495, "volume": 172413.0}, {"date": "2020-02-26", "close": 0.9995, "volume": 183077.0}, {"date": "2020-02-27", "close": 0.989505, "volume": 45055.0}, {"date": "2020-02-28", "close": 0.9445275, "volume": 164300.0}, {"date": "2020-03-02", "close": 0.949525, "volume": 135445.0}, {"date": "2020-03-03", "close": 0.9545225, "volume": 132750.0}, {"date": "2020-03-04", "close": 0.929535, "volume": 152082.0}, {"date": "2020-03-05", "close": 0.93953, "volume": 55044.0}, {"date": "2020-03-06", "close": 0.9545225, "volume": 31824.0}, {"date": "2020-03-09", "close": 0.89955, "volume": 126246.0}, {"date": "2020-03-10", "close": 0.909545, "volume": 31546.0}, {"date": "2020-03-11", "close": 0.9245375, "volume": 88.0}, {"date": "2020-03-12", "close": 0.869565, "volume": 278911.0}, {"date": "2020-03-13", "close": 0.83958, "volume": 48895.0}, {"date": "2020-03-18", "close": 0.77961, "volume": 144782.0}, {"date": "2020-03-19", "close": 0.7646175, "volume": 316237.0}, {"date": "2020-03-20", "close": 0.7446275, "volume": 111573.0}, {"date": "2020-03-23", "close": 0.63968, "volume": 130008.0}, {"date": "2020-03-24", "close": 0.63968, "volume": 165674.0}, {"date": "2020-03-25", "close": 0.69965, "volume": 95044.0}, {"date": "2020-03-26", "close": 0.73963, "volume": 57201.0}, {"date": "2020-03-27", "close": 0.71964, "volume": 19231.0}, {"date": "2020-03-30", "close": 0.69965, "volume": 33340.0}, {"date": "2020-03-31", "close": 0.73963, "volume": 30946.0}, {"date": "2020-04-01", "close": 0.7646175, "volume": 41652.0}, {"date": "2020-04-02", "close": 0.749625, "volume": 7292.0}, {"date": "2020-04-03", "close": 0.71964, "volume": 37975.0}, {"date": "2020-04-06", "close": 0.73963, "volume": 10076.0}, {"date": "2020-04-07", "close": 0.7646175, "volume": 49154.0}, {"date": "2020-04-08", "close": 0.73963, "volume": 15018.0}, {"date": "2020-04-09", "close": 0.77961, "volume": 193547.0}, {"date": "2020-04-14", "close": 0.75962, "volume": 344963.0}, {"date": "2020-04-15", "close": 0.77961, "volume": 34996.0}, {"date": "2020-04-16", "close": 0.789605, "volume": 51139.0}, {"date": "2020-04-17", "close": 0.83958, "volume": 58099.0}, {"date": "2020-04-20", "close": 0.829585, "volume": 37943.0}, {"date": "2020-04-21", "close": 0.7946025, "volume": 20617.0}, {"date": "2020-04-22", "close": 0.81959, "volume": 15470.0}, {"date": "2020-04-23", "close": 0.829585, "volume": 15206.0}, {"date": "2020-04-24", "close": 0.829585, "volume": 43795.0}, {"date": "2020-04-27", "close": 0.829585, "volume": 15008.0}, {"date": "2020-04-28", "close": 0.8245875, "volume": 15118.0}, {"date": "2020-04-29", "close": 0.81959, "volume": 176013.0}, {"date": "2020-04-30", "close": 0.83958, "volume": 169985.0}, {"date": "2020-05-01", "close": 0.83958, "volume": 102140.0}, {"date": "2020-05-04", "close": 0.829585, "volume": 19694.0}, {"date": "2020-05-05", "close": 0.829585, "volume": 35308.0}, {"date": "2020-05-06", "close": 0.829585, "volume": 26365.0}, {"date": "2020-05-07", "close": 0.849575, "volume": 27012.0}, {"date": "2020-05-08", "close": 0.849575, "volume": 25876.0}, {"date": "2020-05-11", "close": 0.889555, "volume": 32759.0}, {"date": "2020-05-12", "close": 0.89955, "volume": 45996.0}, {"date": "2020-05-13", "close": 0.87956, "volume": 27706.0}, {"date": "2020-05-14", "close": 0.87956, "volume": 61642.0}, {"date": "2020-05-15", "close": 0.9145425, "volume": 253552.0}, {"date": "2020-05-18", "close": 0.9445275, "volume": 63603.0}, {"date": "2020-05-19", "close": 0.9345325, "volume": 45995.0}, {"date": "2020-05-20", "close": 0.9545225, "volume": 109550.0}, {"date": "2020-05-21", "close": 0.949525, "volume": 104602.0}, {"date": "2020-05-22", "close": 0.9145425, "volume": 77529.0}, {"date": "2020-05-25", "close": 0.9345325, "volume": 149648.0}, {"date": "2020-05-26", "close": 0.929535, "volume": 72153.0}, {"date": "2020-05-27", "close": 0.929535, "volume": 268419.0}, {"date": "2020-05-28", "close": 0.9145425, "volume": 101634.0}, {"date": "2020-05-29", "close": 0.9245375, "volume": 16018.0}, {"date": "2020-06-01", "close": 0.9345325, "volume": 21624.0}, {"date": "2020-06-02", "close": 0.9445275, "volume": 12611.0}, {"date": "2020-06-03", "close": 0.9445275, "volume": 6309.0}, {"date": "2020-06-04", "close": 0.9145425, "volume": 88817.0}, {"date": "2020-06-05", "close": 0.9245375, "volume": 131286.0}, {"date": "2020-06-09", "close": 0.9145425, "volume": 194271.0}, {"date": "2020-06-10", "close": 0.9045475, "volume": 121279.0}, {"date": "2020-06-11", "close": 0.869565, "volume": 129237.0}, {"date": "2020-06-12", "close": 0.909545, "volume": 18731.0}, {"date": "2020-06-15", "close": 0.9145425, "volume": 24065.0}, {"date": "2020-06-19", "close": 1.03948, "volume": 1041242.0}, {"date": "2020-06-22", "close": 1.009495, "volume": 261264.0}, {"date": "2020-06-23", "close": 0.9995, "volume": 203287.0}, {"date": "2020-06-24", "close": 1.01949, "volume": 161213.0}, {"date": "2020-06-25", "close": 1.0244875, "volume": 273028.0}, {"date": "2020-06-26", "close": 0.9995, "volume": 177687.0}, {"date": "2020-06-29", "close": 1.0344825, "volume": 81500.0}, {"date": "2020-06-30", "close": 1.0244875, "volume": 43574.0}, {"date": "2020-07-01", "close": 1.01949, "volume": 70484.0}, {"date": "2020-07-02", "close": 1.0344825, "volume": 28896.0}, {"date": "2020-07-03", "close": 1.049475, "volume": 80947.0}, {"date": "2020-07-06", "close": 1.05947, "volume": 138198.0}, {"date": "2020-07-07", "close": 1.069465, "volume": 86699.0}, {"date": "2020-07-08", "close": 1.05947, "volume": 10069.0}, {"date": "2020-07-09", "close": 1.05947, "volume": 40468.0}, {"date": "2020-07-10", "close": 1.049475, "volume": 2503.0}, {"date": "2020-07-13", "close": 1.049475, "volume": 122575.0}, {"date": "2020-07-15", "close": 1.0744625, "volume": 75631.0}, {"date": "2020-07-16", "close": 1.11944, "volume": 221537.0}, {"date": "2020-07-17", "close": 1.149425, "volume": 189849.0}, {"date": "2020-07-20", "close": 1.0444775, "volume": 48773.0}, {"date": "2020-07-21", "close": 1.029485, "volume": 48386.0}, {"date": "2020-07-22", "close": 1.029485, "volume": 44782.0}, {"date": "2020-07-23", "close": 1.049475, "volume": 45954.0}, {"date": "2020-07-24", "close": 1.049475, "volume": 803586.0}, {"date": "2020-07-27", "close": 1.089455, "volume": 160039.0}, {"date": "2020-07-28", "close": 1.109445, "volume": 45960.0}, {"date": "2020-07-29", "close": 1.13943, "volume": 212131.0}, {"date": "2020-07-30", "close": 1.17941, "volume": 279948.0}, {"date": "2020-07-31", "close": 1.17941, "volume": 298573.0}, {"date": "2020-08-03", "close": 1.15942, "volume": 198880.0}, {"date": "2020-08-04", "close": 1.1744125, "volume": 109855.0}, {"date": "2020-08-05", "close": 1.189405, "volume": 74219.0}, {"date": "2020-08-06", "close": 1.189405, "volume": 70932.0}, {"date": "2020-08-07", "close": 1.17941, "volume": 15991.0}, {"date": "2020-08-10", "close": 1.149425, "volume": 33492.0}, {"date": "2020-08-11", "close": 1.149425, "volume": 12723.0}, {"date": "2020-08-12", "close": 1.1444275, "volume": 19541.0}, {"date": "2020-08-14", "close": 1.09945, "volume": 39700.0}, {"date": "2020-08-17", "close": 1.11944, "volume": 44853.0}, {"date": "2020-08-18", "close": 1.1144425, "volume": 14649.0}, {"date": "2020-08-19", "close": 1.11944, "volume": 57956.0}, {"date": "2020-08-20", "close": 1.11944, "volume": 11981.0}, {"date": "2020-08-21", "close": 1.149425, "volume": 57106.0}, {"date": "2020-08-24", "close": 1.1544225, "volume": 45474.0}, {"date": "2020-08-25", "close": 1.15942, "volume": 24569.0}, {"date": "2020-08-26", "close": 1.17941, "volume": 6530.0}, {"date": "2020-08-27", "close": 1.169415, "volume": 47926.0}, {"date": "2020-08-28", "close": 1.17941, "volume": 15886.0}, {"date": "2020-08-31", "close": 1.1644175, "volume": 9557.0}, {"date": "2020-09-01", "close": 1.1544225, "volume": 9994.0}, {"date": "2020-09-02", "close": 1.13943, "volume": 32705.0}, {"date": "2020-09-03", "close": 1.13943, "volume": 10000.0}, {"date": "2020-09-04", "close": 1.11944, "volume": 11691.0}, {"date": "2020-09-07", "close": 1.129435, "volume": 36666.0}, {"date": "2020-09-08", "close": 1.13943, "volume": 7974.0}, {"date": "2020-09-09", "close": 1.13943, "volume": 4863.0}, {"date": "2020-09-10", "close": 1.13943, "volume": 15016.0}, {"date": "2020-09-11", "close": 1.11944, "volume": 109016.0}, {"date": "2020-09-14", "close": 1.1244375, "volume": 32348.0}, {"date": "2020-09-15", "close": 1.11944, "volume": 3794.0}, {"date": "2020-09-16", "close": 1.109445, "volume": 36973.0}, {"date": "2020-09-17", "close": 1.11944, "volume": 5037.0}, {"date": "2020-09-18", "close": 1.11944, "volume": 15758.0}, {"date": "2020-09-21", "close": 1.1344325, "volume": 20177.0}, {"date": "2020-09-22", "close": 1.149425, "volume": 20684.0}, {"date": "2020-09-23", "close": 1.15942, "volume": 25774.0}, {"date": "2020-09-24", "close": 1.15942, "volume": 20851.0}, {"date": "2020-09-25", "close": 1.149425, "volume": 109014.0}, {"date": "2020-09-28", "close": 1.149425, "volume": 11136.0}, {"date": "2020-09-30", "close": 1.13943, "volume": 50115.0}, {"date": "2020-10-01", "close": 1.15942, "volume": 1701.0}, {"date": "2020-10-02", "close": 1.1644175, "volume": 15449.0}, {"date": "2020-10-05", "close": 1.1644175, "volume": 38374.0}, {"date": "2020-10-06", "close": 1.1744125, "volume": 117402.0}, {"date": "2020-10-07", "close": 1.15942, "volume": 91212.0}, {"date": "2020-10-08", "close": 1.169415, "volume": 27606.0}, {"date": "2020-10-09", "close": 1.1544225, "volume": 19292.0}, {"date": "2020-10-12", "close": 1.15942, "volume": 58098.0}, {"date": "2020-10-13", "close": 1.1644175, "volume": 44541.0}, {"date": "2020-10-14", "close": 1.189405, "volume": 53992.0}, {"date": "2020-10-15", "close": 1.1994, "volume": 167334.0}, {"date": "2020-10-16", "close": 1.1844075, "volume": 77632.0}, {"date": "2020-10-19", "close": 1.1994, "volume": 23489.0}, {"date": "2020-10-20", "close": 1.1994, "volume": 133354.0}, {"date": "2020-10-21", "close": 1.2043975, "volume": 46398.0}, {"date": "2020-10-22", "close": 1.249375, "volume": 16674.0}, {"date": "2020-10-23", "close": 1.23938, "volume": 27063.0}, {"date": "2020-10-26", "close": 1.25937, "volume": 26016.0}, {"date": "2020-10-27", "close": 1.21939, "volume": 1013007.0}, {"date": "2020-10-28", "close": 1.2743625, "volume": 30370.0}, {"date": "2020-10-29", "close": 1.25937, "volume": 113481.0}, {"date": "2020-10-30", "close": 1.21939, "volume": 57285.0}, {"date": "2020-11-02", "close": 1.2543725, "volume": 70575.0}, {"date": "2020-11-03", "close": 1.21939, "volume": 5559.0}, {"date": "2020-11-04", "close": 1.249375, "volume": 20068.0}, {"date": "2020-11-05", "close": 1.289355, "volume": 21718.0}, {"date": "2020-11-10", "close": 1.29935, "volume": 121420.0}, {"date": "2020-11-11", "close": 1.27936, "volume": 38253.0}, {"date": "2020-11-12", "close": 1.27936, "volume": 56591.0}, {"date": "2020-11-13", "close": 1.25937, "volume": 9694.0}, {"date": "2020-11-17", "close": 1.2543725, "volume": 109468.0}, {"date": "2020-11-18", "close": 1.25937, "volume": 287675.0}, {"date": "2020-11-19", "close": 1.2543725, "volume": 73588.0}, {"date": "2020-11-20", "close": 1.209395, "volume": 65920.0}, {"date": "2020-11-23", "close": 1.2443775, "volume": 67974.0}, {"date": "2020-11-24", "close": 1.2443775, "volume": 56115.0}, {"date": "2020-11-25", "close": 1.249375, "volume": 82868.0}, {"date": "2020-11-26", "close": 1.249375, "volume": 57635.0}, {"date": "2020-11-27", "close": 1.2743625, "volume": 78556.0}, {"date": "2020-11-30", "close": 1.27936, "volume": 65067.0}, {"date": "2020-12-01", "close": 1.2743625, "volume": 68395.0}, {"date": "2020-12-02", "close": 1.29935, "volume": 88595.0}, {"date": "2020-12-03", "close": 1.29935, "volume": 69873.0}, {"date": "2020-12-04", "close": 1.29935, "volume": 39414.0}, {"date": "2020-12-07", "close": 1.329335, "volume": 163786.0}, {"date": "2020-12-08", "close": 1.3643175, "volume": 47374.0}, {"date": "2020-12-09", "close": 1.35932, "volume": 60365.0}, {"date": "2020-12-10", "close": 1.35932, "volume": 12774.0}, {"date": "2020-12-11", "close": 1.35932, "volume": 13100.0}, {"date": "2020-12-14", "close": 1.35932, "volume": 64449.0}, {"date": "2020-12-15", "close": 1.3993, "volume": 143305.0}, {"date": "2020-12-16", "close": 1.4342825, "volume": 132918.0}, {"date": "2020-12-17", "close": 1.49925, "volume": 159271.0}, {"date": "2020-12-18", "close": 1.49925, "volume": 61590.0}, {"date": "2020-12-21", "close": 1.4442775, "volume": 57804.0}, {"date": "2020-12-22", "close": 1.49925, "volume": 72033.0}, {"date": "2020-12-23", "close": 1.43928, "volume": 49123.0}, {"date": "2020-12-24", "close": 1.49925, "volume": 43194.0}, {"date": "2020-12-29", "close": 1.5042475, "volume": 60380.0}, {"date": "2020-12-30", "close": 1.51924, "volume": 32118.0}, {"date": "2020-12-31", "close": 1.53923, "volume": 21461.0}, {"date": "2021-01-04", "close": 1.55922, "volume": 51903.0}, {"date": "2021-01-05", "close": 1.5992, "volume": 66037.0}, {"date": "2021-01-06", "close": 1.649175, "volume": 71316.0}, {"date": "2021-01-07", "close": 1.6241875, "volume": 73961.0}, {"date": "2021-01-08", "close": 1.6341825, "volume": 61315.0}, {"date": "2021-01-11", "close": 1.63918, "volume": 48499.0}, {"date": "2021-01-12", "close": 1.589205, "volume": 68944.0}, {"date": "2021-01-13", "close": 1.55922, "volume": 202506.0}, {"date": "2021-01-14", "close": 1.629185, "volume": 95431.0}, {"date": "2021-01-15", "close": 1.629185, "volume": 169656.0}, {"date": "2021-01-18", "close": 1.5992, "volume": 4426.0}, {"date": "2021-01-19", "close": 1.629185, "volume": 25335.0}, {"date": "2021-01-20", "close": 1.61919, "volume": 11097.0}, {"date": "2021-01-21", "close": 1.589205, "volume": 480.0}, {"date": "2021-01-22", "close": 1.649175, "volume": 49865.0}, {"date": "2021-01-25", "close": 1.5992, "volume": 16237.0}, {"date": "2021-01-27", "close": 1.609195, "volume": 13798.0}, {"date": "2021-01-28", "close": 1.6141925, "volume": 12723.0}, {"date": "2021-01-29", "close": 1.6541725, "volume": 108363.0}, {"date": "2021-02-01", "close": 1.51924, "volume": 380850.0}, {"date": "2021-02-02", "close": 1.649175, "volume": 13841.0}, {"date": "2021-02-03", "close": 1.689155, "volume": 13030.0}, {"date": "2021-02-04", "close": 1.6141925, "volume": 33511.0}, {"date": "2021-02-05", "close": 1.529235, "volume": 63228.0}, {"date": "2021-02-08", "close": 1.53923, "volume": 24944.0}, {"date": "2021-02-09", "close": 1.5742125, "volume": 75687.0}, {"date": "2021-02-10", "close": 1.57921, "volume": 209246.0}, {"date": "2021-02-11", "close": 1.529235, "volume": 35988.0}, {"date": "2021-02-12", "close": 1.489255, "volume": 24246.0}, {"date": "2021-02-15", "close": 1.529235, "volume": 57537.0}, {"date": "2021-02-16", "close": 1.469265, "volume": 70665.0}, {"date": "2021-02-17", "close": 1.469265, "volume": 46954.0}, {"date": "2021-02-18", "close": 1.449275, "volume": 25998.0}, {"date": "2021-02-19", "close": 1.43928, "volume": 60953.0}, {"date": "2021-02-22", "close": 1.4442775, "volume": 36438.0}, {"date": "2021-02-23", "close": 1.489255, "volume": 24428.0}, {"date": "2021-02-24", "close": 1.429285, "volume": 103871.0}, {"date": "2021-02-25", "close": 1.449275, "volume": 88946.0}, {"date": "2021-02-26", "close": 1.47926, "volume": 22586.0}, {"date": "2021-03-01", "close": 1.509245, "volume": 67618.0}, {"date": "2021-03-02", "close": 1.49925, "volume": 37155.0}, {"date": "2021-03-03", "close": 1.549225, "volume": 8429.0}, {"date": "2021-03-04", "close": 1.49925, "volume": 69857.0}, {"date": "2021-03-05", "close": 1.47926, "volume": 23642.0}, {"date": "2021-03-08", "close": 1.41929, "volume": 52836.0}, {"date": "2021-03-09", "close": 1.4142925, "volume": 22647.0}, {"date": "2021-03-10", "close": 1.3993, "volume": 109353.0}, {"date": "2021-03-11", "close": 1.4042975, "volume": 4900.0}, {"date": "2021-03-12", "close": 1.41929, "volume": 75835.0}, {"date": "2021-03-15", "close": 1.41929, "volume": 29600.0}, {"date": "2021-03-16", "close": 1.45927, "volume": 30331.0}, {"date": "2021-03-17", "close": 1.429285, "volume": 35537.0}, {"date": "2021-03-18", "close": 1.469265, "volume": 30855.0}, {"date": "2021-03-19", "close": 1.45927, "volume": 24166.0}, {"date": "2021-03-22", "close": 1.49925, "volume": 37814.0}, {"date": "2021-03-23", "close": 1.49925, "volume": 55137.0}, {"date": "2021-03-24", "close": 1.509245, "volume": 21862.0}, {"date": "2021-03-25", "close": 1.4942525, "volume": 37240.0}, {"date": "2021-03-26", "close": 1.49925, "volume": 8744.0}, {"date": "2021-03-29", "close": 1.4942525, "volume": 19874.0}, {"date": "2021-03-30", "close": 1.51924, "volume": 24841.0}, {"date": "2021-03-31", "close": 1.5542225, "volume": 63398.0}, {"date": "2021-04-01", "close": 1.5942025, "volume": 6516.0}, {"date": "2021-04-06", "close": 1.57921, "volume": 38399.0}, {"date": "2021-04-07", "close": 1.5742125, "volume": 1827.0}, {"date": "2021-04-08", "close": 1.589205, "volume": 60154.0}, {"date": "2021-04-09", "close": 1.63918, "volume": 54202.0}, {"date": "2021-04-12", "close": 1.5992, "volume": 12139.0}, {"date": "2021-04-14", "close": 1.609195, "volume": 20490.0}, {"date": "2021-04-15", "close": 1.629185, "volume": 60595.0}, {"date": "2021-04-16", "close": 1.649175, "volume": 10349.0}, {"date": "2021-04-19", "close": 1.609195, "volume": 25341.0}, {"date": "2021-04-20", "close": 1.5992, "volume": 57768.0}, {"date": "2021-04-21", "close": 1.57921, "volume": 81583.0}, {"date": "2021-04-22", "close": 1.61919, "volume": 41132.0}, {"date": "2021-04-23", "close": 1.61919, "volume": 3427.0}, {"date": "2021-04-26", "close": 1.609195, "volume": 12596.0}, {"date": "2021-04-27", "close": 1.629185, "volume": 5134.0}, {"date": "2021-04-28", "close": 1.589205, "volume": 71375.0}, {"date": "2021-04-29", "close": 1.629185, "volume": 26144.0}, {"date": "2021-04-30", "close": 1.5992, "volume": 108499.0}, {"date": "2021-05-03", "close": 1.589205, "volume": 8839.0}, {"date": "2021-05-04", "close": 1.589205, "volume": 146871.0}, {"date": "2021-05-05", "close": 1.5742125, "volume": 55513.0}, {"date": "2021-05-06", "close": 1.5992, "volume": 11647.0}, {"date": "2021-05-07", "close": 1.57921, "volume": 479.0}, {"date": "2021-05-10", "close": 1.5942025, "volume": 31902.0}, {"date": "2021-05-11", "close": 1.5442275, "volume": 81983.0}, {"date": "2021-05-12", "close": 1.61919, "volume": 18393.0}, {"date": "2021-05-13", "close": 1.5992, "volume": 5075.0}, {"date": "2021-05-14", "close": 1.5742125, "volume": 958837.0}, {"date": "2021-05-17", "close": 1.5842075, "volume": 20763.0}, {"date": "2021-05-18", "close": 1.6041975, "volume": 14042.0}, {"date": "2021-05-19", "close": 1.609195, "volume": 45737.0}, {"date": "2021-05-20", "close": 1.61919, "volume": 4617.0}, {"date": "2021-05-21", "close": 1.6241875, "volume": 45982.0}, {"date": "2021-05-24", "close": 1.61919, "volume": 59592.0}, {"date": "2021-05-25", "close": 1.5642175, "volume": 60904.0}, {"date": "2021-05-26", "close": 1.5992, "volume": 66513.0}, {"date": "2021-05-27", "close": 1.589205, "volume": 2966.0}, {"date": "2021-05-28", "close": 1.5992, "volume": 5477.0}, {"date": "2021-06-01", "close": 1.609195, "volume": 50403.0}, {"date": "2021-06-02", "close": 1.61919, "volume": 233121.0}, {"date": "2021-06-03", "close": 1.649175, "volume": 35098.0}, {"date": "2021-06-04", "close": 1.609195, "volume": 73805.0}, {"date": "2021-06-07", "close": 1.6441775, "volume": 109295.0}, {"date": "2021-06-08", "close": 1.63918, "volume": 27804.0}, {"date": "2021-06-09", "close": 1.649175, "volume": 1476872.0}, {"date": "2021-06-10", "close": 1.649175, "volume": 56068.0}, {"date": "2021-06-11", "close": 1.649175, "volume": 54116.0}, {"date": "2021-06-15", "close": 1.6441775, "volume": 73385.0}, {"date": "2021-06-16", "close": 1.669165, "volume": 48585.0}, {"date": "2021-06-17", "close": 1.629185, "volume": 69233.0}, {"date": "2021-06-18", "close": 1.6841575, "volume": 55680.0}, {"date": "2021-06-21", "close": 1.6941525, "volume": 36345.0}, {"date": "2021-06-22", "close": 1.689155, "volume": 26958.0}, {"date": "2021-06-23", "close": 1.6841575, "volume": 4074.0}, {"date": "2021-06-24", "close": 1.669165, "volume": 121812.0}, {"date": "2021-06-25", "close": 1.67916, "volume": 84384.0}, {"date": "2021-06-28", "close": 1.689155, "volume": 10304.0}, {"date": "2021-06-29", "close": 1.7041475, "volume": 33640.0}, {"date": "2021-06-30", "close": 1.729135, "volume": 32768.0}, {"date": "2021-07-01", "close": 1.749125, "volume": 43175.0}, {"date": "2021-07-02", "close": 1.889055, "volume": 465411.0}, {"date": "2021-07-05", "close": 1.8940525, "volume": 187448.0}, {"date": "2021-07-06", "close": 1.999, "volume": 325527.0}, {"date": "2021-07-07", "close": 1.97901, "volume": 272761.0}, {"date": "2021-07-08", "close": 1.949025, "volume": 284721.0}, {"date": "2021-07-09", "close": 1.97901, "volume": 495507.0}, {"date": "2021-07-12", "close": 1.9640175, "volume": 596280.0}, {"date": "2021-07-13", "close": 1.9940025, "volume": 269848.0}, {"date": "2021-07-14", "close": 1.989005, "volume": 300308.0}, {"date": "2021-07-15", "close": 1.9740125, "volume": 294354.0}, {"date": "2021-07-16", "close": 1.9840075, "volume": 371556.0}, {"date": "2021-07-19", "close": 1.7941025, "volume": 312711.0}, {"date": "2021-07-20", "close": 1.7241375, "volume": 74770.0}, {"date": "2021-07-21", "close": 1.6841575, "volume": 387688.0}, {"date": "2021-07-22", "close": 1.689155, "volume": 202185.0}, {"date": "2021-07-23", "close": 1.65917, "volume": 132439.0}, {"date": "2021-07-26", "close": 1.63918, "volume": 198106.0}, {"date": "2021-07-27", "close": 1.669165, "volume": 59481.0}, {"date": "2021-07-28", "close": 1.6441775, "volume": 45068.0}, {"date": "2021-07-29", "close": 1.6341825, "volume": 199333.0}, {"date": "2021-07-30", "close": 1.65917, "volume": 77891.0}, {"date": "2021-08-02", "close": 1.6841575, "volume": 28272.0}, {"date": "2021-08-03", "close": 1.65917, "volume": 30828.0}, {"date": "2021-08-04", "close": 1.7241375, "volume": 11950.0}, {"date": "2021-08-05", "close": 1.71914, "volume": 11943.0}, {"date": "2021-08-06", "close": 1.709145, "volume": 118470.0}, {"date": "2021-08-09", "close": 1.669165, "volume": 123463.0}, {"date": "2021-08-10", "close": 1.6641675, "volume": 37712.0}, {"date": "2021-08-11", "close": 1.6441775, "volume": 142856.0}, {"date": "2021-08-12", "close": 1.6141925, "volume": 84036.0}, {"date": "2021-08-13", "close": 1.5992, "volume": 17028.0}, {"date": "2021-08-16", "close": 1.529235, "volume": 215015.0}, {"date": "2021-08-17", "close": 1.5842075, "volume": 126096.0}, {"date": "2021-08-18", "close": 1.5242375, "volume": 81764.0}, {"date": "2021-08-19", "close": 1.55922, "volume": 78596.0}, {"date": "2021-08-20", "close": 1.529235, "volume": 54729.0}, {"date": "2021-08-23", "close": 1.4742625, "volume": 141325.0}, {"date": "2021-08-24", "close": 1.45927, "volume": 126575.0}, {"date": "2021-08-25", "close": 1.47926, "volume": 123410.0}, {"date": "2021-08-26", "close": 1.43928, "volume": 95245.0}, {"date": "2021-08-27", "close": 1.47926, "volume": 39774.0}, {"date": "2021-08-30", "close": 1.45927, "volume": 79561.0}, {"date": "2021-08-31", "close": 1.5242375, "volume": 216220.0}, {"date": "2021-09-01", "close": 1.57921, "volume": 221270.0}, {"date": "2021-09-02", "close": 1.549225, "volume": 134120.0}, {"date": "2021-09-03", "close": 1.5142425, "volume": 221931.0}, {"date": "2021-09-06", "close": 1.53923, "volume": 55652.0}, {"date": "2021-09-07", "close": 1.5642175, "volume": 85052.0}, {"date": "2021-09-08", "close": 1.55922, "volume": 30093.0}, {"date": "2021-09-09", "close": 1.529235, "volume": 114820.0}, {"date": "2021-09-10", "close": 1.57921, "volume": 88288.0}, {"date": "2021-09-13", "close": 1.549225, "volume": 101018.0}, {"date": "2021-09-14", "close": 1.549225, "volume": 133860.0}, {"date": "2021-09-15", "close": 1.569215, "volume": 98212.0}, {"date": "2021-09-16", "close": 1.53923, "volume": 113939.0}, {"date": "2021-09-17", "close": 1.569215, "volume": 46622.0}, {"date": "2021-09-20", "close": 1.5342325, "volume": 26990.0}, {"date": "2021-09-21", "close": 1.51924, "volume": 160669.0}, {"date": "2021-09-22", "close": 1.51924, "volume": 28056.0}, {"date": "2021-09-23", "close": 1.549225, "volume": 47071.0}, {"date": "2021-09-24", "close": 1.529235, "volume": 55732.0}, {"date": "2021-09-27", "close": 1.549225, "volume": 36503.0}, {"date": "2021-09-28", "close": 1.529235, "volume": 109674.0}, {"date": "2021-09-29", "close": 1.569215, "volume": 76618.0}, {"date": "2021-09-30", "close": 1.51924, "volume": 43653.0}, {"date": "2021-10-01", "close": 1.549225, "volume": 144355.0}, {"date": "2021-10-04", "close": 1.53923, "volume": 154756.0}, {"date": "2021-10-05", "close": 1.529235, "volume": 105384.0}, {"date": "2021-10-06", "close": 1.529235, "volume": 6030.0}, {"date": "2021-10-07", "close": 1.51924, "volume": 333218.0}, {"date": "2021-10-08", "close": 1.53923, "volume": 261864.0}, {"date": "2021-10-11", "close": 1.5442275, "volume": 144145.0}, {"date": "2021-10-12", "close": 1.5992, "volume": 118588.0}, {"date": "2021-10-13", "close": 1.629185, "volume": 111331.0}, {"date": "2021-10-14", "close": 1.629185, "volume": 61907.0}, {"date": "2021-10-15", "close": 1.6141925, "volume": 32521.0}, {"date": "2021-10-18", "close": 1.6441775, "volume": 42460.0}, {"date": "2021-10-19", "close": 1.7041475, "volume": 132679.0}, {"date": "2021-10-20", "close": 1.6541725, "volume": 30473.0}, {"date": "2021-10-21", "close": 1.709145, "volume": 13378.0}, {"date": "2021-10-22", "close": 1.6441775, "volume": 59475.0}, {"date": "2021-10-25", "close": 1.6541725, "volume": 16042.0}, {"date": "2021-10-26", "close": 1.6241875, "volume": 59185.0}, {"date": "2021-10-27", "close": 1.6441775, "volume": 11601.0}, {"date": "2021-10-28", "close": 1.649175, "volume": 19793.0}, {"date": "2021-10-29", "close": 1.629185, "volume": 16502.0}, {"date": "2021-11-01", "close": 1.65917, "volume": 80961.0}, {"date": "2021-11-02", "close": 1.6441775, "volume": 54963.0}, {"date": "2021-11-03", "close": 1.649175, "volume": 65451.0}, {"date": "2021-11-04", "close": 1.6941525, "volume": 41071.0}, {"date": "2021-11-05", "close": 1.689155, "volume": 39975.0}, {"date": "2021-11-08", "close": 1.689155, "volume": 17766.0}, {"date": "2021-11-09", "close": 1.6941525, "volume": 86122.0}, {"date": "2021-11-10", "close": 1.749125, "volume": 34788.0}, {"date": "2021-11-11", "close": 1.7541225, "volume": 63667.0}, {"date": "2021-11-12", "close": 1.73913, "volume": 43541.0}, {"date": "2021-11-15", "close": 1.729135, "volume": 89136.0}, {"date": "2021-11-16", "close": 1.709145, "volume": 470825.0}, {"date": "2021-11-17", "close": 1.69915, "volume": 22070.0}, {"date": "2021-11-18", "close": 1.7241375, "volume": 31518.0}, {"date": "2021-11-19", "close": 1.729135, "volume": 29362.0}, {"date": "2021-11-22", "close": 1.75912, "volume": 68789.0}, {"date": "2021-11-23", "close": 1.77911, "volume": 65919.0}, {"date": "2021-11-24", "close": 1.75912, "volume": 68396.0}, {"date": "2021-11-25", "close": 1.769115, "volume": 31400.0}, {"date": "2021-11-26", "close": 1.77911, "volume": 50108.0}, {"date": "2021-11-29", "close": 1.71914, "volume": 75948.0}, {"date": "2021-11-30", "close": 1.7741125, "volume": 73545.0}, {"date": "2021-12-01", "close": 1.77911, "volume": 86860.0}, {"date": "2021-12-02", "close": 1.77911, "volume": 80536.0}, {"date": "2021-12-03", "close": 1.75912, "volume": 27589.0}, {"date": "2021-12-06", "close": 1.7241375, "volume": 30604.0}, {"date": "2021-12-07", "close": 1.729135, "volume": 5193.0}, {"date": "2021-12-08", "close": 1.75912, "volume": 61257.0}, {"date": "2021-12-09", "close": 1.7641175, "volume": 95004.0}, {"date": "2021-12-10", "close": 1.73913, "volume": 29421.0}, {"date": "2021-12-13", "close": 1.73913, "volume": 17414.0}, {"date": "2021-12-14", "close": 1.73913, "volume": 38387.0}, {"date": "2021-12-15", "close": 1.71914, "volume": 2576.0}, {"date": "2021-12-16", "close": 1.69915, "volume": 48927.0}, {"date": "2021-12-17", "close": 1.6541725, "volume": 173997.0}, {"date": "2021-12-20", "close": 1.6541725, "volume": 74434.0}, {"date": "2021-12-21", "close": 1.669165, "volume": 80167.0}, {"date": "2021-12-22", "close": 1.6341825, "volume": 68600.0}, {"date": "2021-12-23", "close": 1.71914, "volume": 71773.0}, {"date": "2021-12-24", "close": 1.709145, "volume": 49453.0}, {"date": "2021-12-29", "close": 1.729135, "volume": 129778.0}, {"date": "2021-12-30", "close": 1.69915, "volume": 127707.0}, {"date": "2021-12-31", "close": 1.7041475, "volume": 57666.0}, {"date": "2022-01-04", "close": 1.69915, "volume": 64653.0}, {"date": "2022-01-05", "close": 1.729135, "volume": 35391.0}, {"date": "2022-01-06", "close": 1.7041475, "volume": 84097.0}, {"date": "2022-01-07", "close": 1.689155, "volume": 28657.0}, {"date": "2022-01-10", "close": 1.69915, "volume": 14964.0}, {"date": "2022-01-11", "close": 1.71914, "volume": 1856837.0}, {"date": "2022-01-12", "close": 1.6841575, "volume": 943761.0}, {"date": "2022-01-13", "close": 1.7041475, "volume": 58935.0}, {"date": "2022-01-14", "close": 1.69915, "volume": 52335.0}, {"date": "2022-01-17", "close": 1.71914, "volume": 48770.0}, {"date": "2022-01-18", "close": 1.7041475, "volume": 52372.0}, {"date": "2022-01-19", "close": 1.6841575, "volume": 51670.0}, {"date": "2022-01-20", "close": 1.67916, "volume": 22178.0}, {"date": "2022-01-21", "close": 1.67916, "volume": 14274.0}, {"date": "2022-01-24", "close": 1.65917, "volume": 68081.0}, {"date": "2022-01-25", "close": 1.6141925, "volume": 195719.0}, {"date": "2022-01-27", "close": 1.6141925, "volume": 30202.0}, {"date": "2022-01-28", "close": 1.6541725, "volume": 52277.0}, {"date": "2022-01-31", "close": 1.649175, "volume": 48036.0}, {"date": "2022-02-01", "close": 1.65917, "volume": 14021.0}, {"date": "2022-02-02", "close": 1.61919, "volume": 78824.0}, {"date": "2022-02-03", "close": 1.6141925, "volume": 75287.0}, {"date": "2022-02-04", "close": 1.6241875, "volume": 51200.0}, {"date": "2022-02-07", "close": 1.5992, "volume": 192684.0}, {"date": "2022-02-08", "close": 1.5842075, "volume": 57668.0}, {"date": "2022-02-09", "close": 1.5942025, "volume": 124290.0}, {"date": "2022-02-10", "close": 1.55922, "volume": 97886.0}, {"date": "2022-02-11", "close": 1.57921, "volume": 72429.0}, {"date": "2022-02-14", "close": 1.549225, "volume": 54854.0}, {"date": "2022-02-15", "close": 1.5992, "volume": 233732.0}, {"date": "2022-02-16", "close": 1.5542225, "volume": 147185.0}, {"date": "2022-02-17", "close": 1.549225, "volume": 118555.0}, {"date": "2022-02-18", "close": 1.57921, "volume": 220142.0}, {"date": "2022-02-21", "close": 1.5442275, "volume": 86376.0}, {"date": "2022-02-22", "close": 1.449275, "volume": 85626.0}, {"date": "2022-02-23", "close": 1.5342325, "volume": 93009.0}, {"date": "2022-02-24", "close": 1.49925, "volume": 123984.0}, {"date": "2022-02-25", "close": 1.49925, "volume": 108704.0}, {"date": "2022-02-28", "close": 1.49925, "volume": 46964.0}, {"date": "2022-03-01", "close": 1.47926, "volume": 302117.0}, {"date": "2022-03-02", "close": 1.469265, "volume": 55470.0}, {"date": "2022-03-03", "close": 1.5642175, "volume": 125347.0}, {"date": "2022-03-04", "close": 1.5142425, "volume": 84413.0}, {"date": "2022-03-07", "close": 1.51924, "volume": 49637.0}, {"date": "2022-03-08", "close": 1.45927, "volume": 111908.0}, {"date": "2022-03-09", "close": 1.469265, "volume": 618917.0}, {"date": "2022-03-10", "close": 1.4842575, "volume": 74192.0}, {"date": "2022-03-11", "close": 1.5142425, "volume": 23860.0}, {"date": "2022-03-14", "close": 1.5442275, "volume": 31718.0}, {"date": "2022-03-15", "close": 1.51924, "volume": 33714.0}, {"date": "2022-03-16", "close": 1.49925, "volume": 38550.0}, {"date": "2022-03-17", "close": 1.55922, "volume": 32449.0}, {"date": "2022-03-18", "close": 1.55922, "volume": 72631.0}, {"date": "2022-03-21", "close": 1.5742125, "volume": 76186.0}, {"date": "2022-03-22", "close": 1.5942025, "volume": 86042.0}, {"date": "2022-03-23", "close": 1.589205, "volume": 74170.0}, {"date": "2022-03-24", "close": 1.609195, "volume": 39957.0}, {"date": "2022-03-25", "close": 1.5992, "volume": 72188.0}, {"date": "2022-03-28", "close": 1.61919, "volume": 40799.0}, {"date": "2022-03-29", "close": 1.609195, "volume": 82238.0}, {"date": "2022-03-30", "close": 1.61919, "volume": 200064.0}, {"date": "2022-03-31", "close": 1.649175, "volume": 742633.0}, {"date": "2022-04-01", "close": 1.6141925, "volume": 151656.0}, {"date": "2022-04-04", "close": 1.65917, "volume": 47578.0}, {"date": "2022-04-05", "close": 1.7141425, "volume": 145437.0}, {"date": "2022-04-06", "close": 1.73913, "volume": 169939.0}, {"date": "2022-04-07", "close": 1.6841575, "volume": 38571.0}, {"date": "2022-04-08", "close": 1.6941525, "volume": 103831.0}, {"date": "2022-04-11", "close": 1.71914, "volume": 67378.0}, {"date": "2022-04-12", "close": 1.709145, "volume": 52979.0}, {"date": "2022-04-13", "close": 1.69915, "volume": 64927.0}, {"date": "2022-04-14", "close": 1.71914, "volume": 42031.0}, {"date": "2022-04-19", "close": 1.689155, "volume": 16223.0}, {"date": "2022-04-20", "close": 1.69915, "volume": 57732.0}, {"date": "2022-04-21", "close": 1.69915, "volume": 33495.0}, {"date": "2022-04-22", "close": 1.7041475, "volume": 43677.0}, {"date": "2022-04-26", "close": 1.6841575, "volume": 35080.0}, {"date": "2022-04-27", "close": 1.69915, "volume": 155597.0}, {"date": "2022-04-28", "close": 1.669165, "volume": 40340.0}, {"date": "2022-04-29", "close": 1.6841575, "volume": 40955.0}, {"date": "2022-05-02", "close": 1.67916, "volume": 66981.0}, {"date": "2022-05-03", "close": 1.69915, "volume": 55195.0}, {"date": "2022-05-04", "close": 1.689155, "volume": 19376.0}, {"date": "2022-05-05", "close": 1.67916, "volume": 37988.0}, {"date": "2022-05-06", "close": 1.67916, "volume": 85532.0}, {"date": "2022-05-09", "close": 1.689155, "volume": 76936.0}, {"date": "2022-05-10", "close": 1.65917, "volume": 144136.0}, {"date": "2022-05-11", "close": 1.65917, "volume": 96757.0}, {"date": "2022-05-12", "close": 1.63918, "volume": 46146.0}, {"date": "2022-05-13", "close": 1.61919, "volume": 91790.0}, {"date": "2022-05-16", "close": 1.63918, "volume": 50806.0}, {"date": "2022-05-17", "close": 1.6341825, "volume": 61244.0}, {"date": "2022-05-18", "close": 1.649175, "volume": 114913.0}, {"date": "2022-05-19", "close": 1.67916, "volume": 115773.0}, {"date": "2022-05-20", "close": 1.69915, "volume": 136844.0}, {"date": "2022-05-24", "close": 1.669165, "volume": 29782.0}, {"date": "2022-05-25", "close": 1.7041475, "volume": 79961.0}, {"date": "2022-05-26", "close": 1.729135, "volume": 104391.0}, {"date": "2022-05-27", "close": 1.7341325, "volume": 96876.0}, {"date": "2022-05-30", "close": 1.789105, "volume": 239278.0}, {"date": "2022-05-31", "close": 1.75912, "volume": 62716.0}, {"date": "2022-06-01", "close": 1.769115, "volume": 35359.0}, {"date": "2022-06-02", "close": 1.7841075, "volume": 56562.0}, {"date": "2022-06-03", "close": 1.7991, "volume": 31250.0}, {"date": "2022-06-06", "close": 1.8040975, "volume": 187579.0}, {"date": "2022-06-07", "close": 1.81909, "volume": 75100.0}, {"date": "2022-06-08", "close": 1.829085, "volume": 88224.0}, {"date": "2022-06-09", "close": 1.8040975, "volume": 79131.0}, {"date": "2022-06-10", "close": 1.7641175, "volume": 134951.0}, {"date": "2022-06-14", "close": 1.71914, "volume": 199773.0}, {"date": "2022-06-15", "close": 1.689155, "volume": 111631.0}, {"date": "2022-06-16", "close": 1.749125, "volume": 56938.0}, {"date": "2022-06-17", "close": 1.69915, "volume": 91098.0}, {"date": "2022-06-20", "close": 1.65917, "volume": 120647.0}, {"date": "2022-06-21", "close": 1.67916, "volume": 125007.0}, {"date": "2022-06-22", "close": 1.69915, "volume": 53026.0}, {"date": "2022-06-23", "close": 1.69915, "volume": 84561.0}, {"date": "2022-06-24", "close": 1.669165, "volume": 73940.0}, {"date": "2022-06-27", "close": 1.7441275, "volume": 109945.0}, {"date": "2022-06-28", "close": 1.7541225, "volume": 92324.0}, {"date": "2022-06-29", "close": 1.7941025, "volume": 54917.0}, {"date": "2022-06-30", "close": 1.8040975, "volume": 58240.0}, {"date": "2022-07-01", "close": 1.8040975, "volume": 53261.0}, {"date": "2022-07-04", "close": 1.789105, "volume": 33072.0}, {"date": "2022-07-05", "close": 1.7841075, "volume": 40100.0}, {"date": "2022-07-06", "close": 1.749125, "volume": 19433.0}, {"date": "2022-07-07", "close": 1.789105, "volume": 41808.0}, {"date": "2022-07-08", "close": 1.7941025, "volume": 14014.0}, {"date": "2022-07-11", "close": 1.7841075, "volume": 29821.0}, {"date": "2022-07-12", "close": 1.7991, "volume": 288.0}, {"date": "2022-07-13", "close": 1.78160875, "volume": 44728.0}, {"date": "2022-07-14", "close": 1.749125, "volume": 37892.0}, {"date": "2022-07-15", "close": 1.71914, "volume": 25521.0}, {"date": "2022-07-18", "close": 1.709145, "volume": 46700.0}, {"date": "2022-07-19", "close": 1.6841575, "volume": 78097.0}, {"date": "2022-07-20", "close": 1.709145, "volume": 24949.0}, {"date": "2022-07-21", "close": 1.7941025, "volume": 187772.0}, {"date": "2022-07-22", "close": 1.77911, "volume": 125917.0}, {"date": "2022-07-25", "close": 1.769115, "volume": 315136.0}, {"date": "2022-07-26", "close": 1.75912, "volume": 245537.0}, {"date": "2022-07-27", "close": 1.7441275, "volume": 235474.0}, {"date": "2022-07-28", "close": 1.6541725, "volume": 58596.0}, {"date": "2022-07-29", "close": 1.65917, "volume": 22407.0}, {"date": "2022-08-01", "close": 1.6441775, "volume": 41668.0}, {"date": "2022-08-02", "close": 1.6441775, "volume": 2562.0}, {"date": "2022-08-03", "close": 1.6041975, "volume": 57563.0}, {"date": "2022-08-04", "close": 1.6141925, "volume": 55672.0}, {"date": "2022-08-05", "close": 1.629185, "volume": 158814.0}, {"date": "2022-08-08", "close": 1.6341825, "volume": 40343.0}, {"date": "2022-08-09", "close": 1.649175, "volume": 67455.0}, {"date": "2022-08-10", "close": 1.6641675, "volume": 14939.0}, {"date": "2022-08-11", "close": 1.669165, "volume": 68268.0}, {"date": "2022-08-12", "close": 1.65917, "volume": 27140.0}, {"date": "2022-08-15", "close": 1.649175, "volume": 27923.0}, {"date": "2022-08-16", "close": 1.629185, "volume": 50953.0}, {"date": "2022-08-17", "close": 1.63918, "volume": 42881.0}, {"date": "2022-08-18", "close": 1.6341825, "volume": 20329.0}, {"date": "2022-08-19", "close": 1.5992, "volume": 75240.0}, {"date": "2022-08-22", "close": 1.61919, "volume": 44688.0}, {"date": "2022-08-23", "close": 1.629185, "volume": 41431.0}, {"date": "2022-08-24", "close": 1.6641675, "volume": 98529.0}, {"date": "2022-08-25", "close": 1.609195, "volume": 6918.0}, {"date": "2022-08-26", "close": 1.61919, "volume": 61755.0}, {"date": "2022-08-29", "close": 1.6041975, "volume": 12287.0}, {"date": "2022-08-30", "close": 1.5992, "volume": 15441.0}, {"date": "2022-08-31", "close": 1.5992, "volume": 17002.0}, {"date": "2022-09-01", "close": 1.61919, "volume": 91829.0}, {"date": "2022-09-02", "close": 1.57921, "volume": 69425.0}, {"date": "2022-09-05", "close": 1.55922, "volume": 237618.0}, {"date": "2022-09-06", "close": 1.509245, "volume": 85980.0}, {"date": "2022-09-07", "close": 1.5342325, "volume": 139670.0}, {"date": "2022-09-08", "close": 1.51924, "volume": 39884.0}, {"date": "2022-09-09", "close": 1.509245, "volume": 23571.0}, {"date": "2022-09-12", "close": 1.5142425, "volume": 19639.0}, {"date": "2022-09-13", "close": 1.529235, "volume": 23489.0}, {"date": "2022-09-14", "close": 1.51924, "volume": 62804.0}, {"date": "2022-09-15", "close": 1.589205, "volume": 467728.0}, {"date": "2022-09-16", "close": 1.5742125, "volume": 195457.0}, {"date": "2022-09-19", "close": 1.5942025, "volume": 717621.0}, {"date": "2022-09-20", "close": 1.33933, "volume": 257617.0}, {"date": "2022-09-21", "close": 1.329335, "volume": 98177.0}, {"date": "2022-09-23", "close": 1.21939, "volume": 303864.0}, {"date": "2022-09-26", "close": 1.27936, "volume": 187281.0}, {"date": "2022-09-27", "close": 1.27936, "volume": 175601.0}, {"date": "2022-09-28", "close": 1.2843575, "volume": 151283.0}, {"date": "2022-09-29", "close": 1.2743625, "volume": 53784.0}, {"date": "2022-09-30", "close": 1.2943525, "volume": 18071.0}, {"date": "2022-10-03", "close": 1.2743625, "volume": 99820.0}, {"date": "2022-10-04", "close": 1.29935, "volume": 63623.0}, {"date": "2022-10-05", "close": 1.2743625, "volume": 73048.0}, {"date": "2022-10-06", "close": 1.27936, "volume": 215764.0}, {"date": "2022-10-07", "close": 1.2843575, "volume": 184070.0}, {"date": "2022-10-10", "close": 1.249375, "volume": 190252.0}, {"date": "2022-10-11", "close": 1.25937, "volume": 113830.0}, {"date": "2022-10-12", "close": 1.2643675, "volume": 2453.0}, {"date": "2022-10-13", "close": 1.2643675, "volume": 560.0}, {"date": "2022-10-14", "close": 1.2643675, "volume": 39372.0}, {"date": "2022-10-17", "close": 1.249375, "volume": 13557.0}, {"date": "2022-10-18", "close": 1.269365, "volume": 24837.0}, {"date": "2022-10-19", "close": 1.2543725, "volume": 75319.0}, {"date": "2022-10-20", "close": 1.2343825, "volume": 44707.0}, {"date": "2022-10-21", "close": 1.24187875, "volume": 110527.0}, {"date": "2022-10-24", "close": 1.249375, "volume": 35093.0}, {"date": "2022-10-25", "close": 1.249375, "volume": 125632.0}, {"date": "2022-10-26", "close": 1.249375, "volume": 20740.0}, {"date": "2022-10-27", "close": 1.21939, "volume": 2711.0}, {"date": "2022-10-28", "close": 1.2343825, "volume": 2455.0}, {"date": "2022-10-31", "close": 1.209395, "volume": 132485.0}, {"date": "2022-11-01", "close": 1.1994, "volume": 88157.0}, {"date": "2022-11-02", "close": 1.1744125, "volume": 52284.0}, {"date": "2022-11-03", "close": 1.1644175, "volume": 277006.0}, {"date": "2022-11-04", "close": 1.149425, "volume": 75495.0}, {"date": "2022-11-07", "close": 1.149425, "volume": 46381.0}, {"date": "2022-11-08", "close": 1.13943, "volume": 105661.0}, {"date": "2022-11-09", "close": 1.129435, "volume": 157860.0}, {"date": "2022-11-10", "close": 1.11944, "volume": 125263.0}, {"date": "2022-11-11", "close": 1.129435, "volume": 93440.0}, {"date": "2022-11-14", "close": 1.129435, "volume": 90030.0}, {"date": "2022-11-15", "close": 1.129435, "volume": 81041.0}, {"date": "2022-11-16", "close": 1.1344325, "volume": 114580.0}, {"date": "2022-11-17", "close": 1.1944025, "volume": 146850.0}, {"date": "2022-11-18", "close": 1.189405, "volume": 170322.0}, {"date": "2022-11-21", "close": 1.1944025, "volume": 210337.0}, {"date": "2022-11-22", "close": 1.1944025, "volume": 39718.0}, {"date": "2022-11-23", "close": 1.1994, "volume": 67113.0}, {"date": "2022-11-29", "close": 1.17, "volume": 57947.0}, {"date": "2022-11-30", "close": 1.13, "volume": 107377.0}, {"date": "2022-12-01", "close": 1.125, "volume": 292095.0}, {"date": "2022-12-02", "close": 1.1, "volume": 264994.0}, {"date": "2022-12-05", "close": 1.09, "volume": 536118.0}, {"date": "2022-12-06", "close": 1.105, "volume": 234590.0}, {"date": "2022-12-07", "close": 1.1025, "volume": 70162.0}, {"date": "2022-12-08", "close": 1.085, "volume": 1138527.0}, {"date": "2022-12-09", "close": 1.09, "volume": 172595.0}, {"date": "2022-12-12", "close": 1.1, "volume": 49511.0}, {"date": "2022-12-13", "close": 1.1, "volume": 686751.0}, {"date": "2022-12-14", "close": 1.12, "volume": 276764.0}, {"date": "2022-12-15", "close": 1.135, "volume": 46901.0}, {"date": "2022-12-16", "close": 1.11, "volume": 186926.0}, {"date": "2022-12-19", "close": 1.1, "volume": 142301.0}, {"date": "2022-12-20", "close": 1.09, "volume": 52822.0}, {"date": "2022-12-21", "close": 1.08, "volume": 262523.0}, {"date": "2022-12-22", "close": 1.095, "volume": 40368.0}, {"date": "2022-12-23", "close": 1.1, "volume": 37701.0}, {"date": "2022-12-28", "close": 1.1, "volume": 135810.0}, {"date": "2022-12-29", "close": 1.095, "volume": 16971.0}, {"date": "2022-12-30", "close": 1.105, "volume": 23941.0}, {"date": "2023-01-03", "close": 1.095, "volume": 8687.0}, {"date": "2023-01-04", "close": 1.095, "volume": 21042.0}, {"date": "2023-01-05", "close": 1.1, "volume": 18807.0}, {"date": "2023-01-06", "close": 1.1, "volume": 20332.0}, {"date": "2023-01-09", "close": 1.1, "volume": 52852.0}, {"date": "2023-01-10", "close": 1.09, "volume": 45898.0}, {"date": "2023-01-11", "close": 1.09, "volume": 128604.0}, {"date": "2023-01-12", "close": 1.1, "volume": 88870.0}, {"date": "2023-01-13", "close": 1.115, "volume": 168588.0}, {"date": "2023-01-16", "close": 1.11, "volume": 81362.0}, {"date": "2023-01-17", "close": 1.1, "volume": 44654.0}, {"date": "2023-01-18", "close": 1.11, "volume": 52338.0}, {"date": "2023-01-19", "close": 1.1, "volume": 31084.0}, {"date": "2023-01-20", "close": 1.1, "volume": 20885.0}, {"date": "2023-01-23", "close": 1.1, "volume": 50614.0}, {"date": "2023-01-24", "close": 1.1, "volume": 85363.0}, {"date": "2023-01-25", "close": 1.105, "volume": 98177.0}, {"date": "2023-01-27", "close": 1.135, "volume": 69583.0}, {"date": "2023-01-30", "close": 1.165, "volume": 139775.0}, {"date": "2023-01-31", "close": 1.175, "volume": 341874.0}, {"date": "2023-02-01", "close": 1.15, "volume": 104396.0}, {"date": "2023-02-02", "close": 1.145, "volume": 35344.0}, {"date": "2023-02-03", "close": 1.13, "volume": 74645.0}, {"date": "2023-02-06", "close": 1.135, "volume": 379468.0}, {"date": "2023-02-07", "close": 1.18, "volume": 63974.0}, {"date": "2023-02-08", "close": 1.155, "volume": 10050.0}, {"date": "2023-02-09", "close": 1.16, "volume": 20278.0}, {"date": "2023-02-10", "close": 1.15, "volume": 10795.0}, {"date": "2023-02-13", "close": 1.13, "volume": 147643.0}, {"date": "2023-02-14", "close": 1.125, "volume": 44212.0}, {"date": "2023-02-15", "close": 1.155, "volume": 384.0}, {"date": "2023-02-16", "close": 1.135, "volume": 8938.0}, {"date": "2023-02-17", "close": 1.14, "volume": 48004.0}, {"date": "2023-02-20", "close": 1.155, "volume": 135160.0}, {"date": "2023-02-21", "close": 1.16, "volume": 49166.0}, {"date": "2023-02-22", "close": 1.16, "volume": 52690.0}, {"date": "2023-02-23", "close": 1.15, "volume": 64266.0}, {"date": "2023-02-24", "close": 1.145, "volume": 27208.0}, {"date": "2023-02-27", "close": 1.135, "volume": 37985.0}, {"date": "2023-02-28", "close": 1.135, "volume": 257347.0}, {"date": "2023-03-01", "close": 1.12, "volume": 129932.0}, {"date": "2023-03-02", "close": 1.135, "volume": 28129.0}, {"date": "2023-03-03", "close": 1.13, "volume": 72376.0}, {"date": "2023-03-06", "close": 1.12, "volume": 102453.0}, {"date": "2023-03-07", "close": 1.135, "volume": 88724.0}, {"date": "2023-03-08", "close": 1.13, "volume": 44969.0}, {"date": "2023-03-09", "close": 1.14, "volume": 31096.0}, {"date": "2023-03-10", "close": 1.145, "volume": 130169.0}, {"date": "2023-03-13", "close": 1.14, "volume": 73966.0}, {"date": "2023-03-14", "close": 1.13, "volume": 72835.0}, {"date": "2023-03-15", "close": 1.145, "volume": 55876.0}, {"date": "2023-03-16", "close": 1.13, "volume": 14629.0}, {"date": "2023-03-17", "close": 1.125, "volume": 94252.0}, {"date": "2023-03-20", "close": 1.11, "volume": 73790.0}, {"date": "2023-03-21", "close": 1.125, "volume": 89643.0}, {"date": "2023-03-22", "close": 1.125, "volume": 9710.0}, {"date": "2023-03-23", "close": 1.11, "volume": 13833.0}, {"date": "2023-03-24", "close": 1.1, "volume": 51560.0}, {"date": "2023-03-27", "close": 1.105, "volume": 57077.0}, {"date": "2023-03-28", "close": 1.125, "volume": 57973.0}, {"date": "2023-03-29", "close": 1.11, "volume": 33548.0}, {"date": "2023-03-30", "close": 1.12, "volume": 98200.0}, {"date": "2023-03-31", "close": 1.145, "volume": 26241.0}, {"date": "2023-04-03", "close": 1.155, "volume": 36318.0}, {"date": "2023-04-04", "close": 1.135, "volume": 77599.0}, {"date": "2023-04-05", "close": 1.125, "volume": 59808.0}, {"date": "2023-04-06", "close": 1.16, "volume": 38246.0}, {"date": "2023-04-11", "close": 1.185, "volume": 81013.0}, {"date": "2023-04-12", "close": 1.18, "volume": 48370.0}, {"date": "2023-04-13", "close": 1.19, "volume": 11674.0}, {"date": "2023-04-14", "close": 1.2, "volume": 23746.0}, {"date": "2023-04-17", "close": 1.21, "volume": 20902.0}, {"date": "2023-04-18", "close": 1.19, "volume": 45411.0}, {"date": "2023-04-19", "close": 1.195, "volume": 2046.0}, {"date": "2023-04-20", "close": 1.205, "volume": 38356.0}, {"date": "2023-04-21", "close": 1.205, "volume": 7581.0}, {"date": "2023-04-24", "close": 1.2, "volume": 12370.0}, {"date": "2023-04-26", "close": 1.2, "volume": 3142.0}, {"date": "2023-04-27", "close": 1.17, "volume": 24174.0}, {"date": "2023-04-28", "close": 1.185, "volume": 8297.0}, {"date": "2023-05-01", "close": 1.195, "volume": 5574.0}, {"date": "2023-05-02", "close": 1.205, "volume": 111716.0}, {"date": "2023-05-03", "close": 1.16, "volume": 113583.0}, {"date": "2023-05-04", "close": 1.145, "volume": 149768.0}, {"date": "2023-05-05", "close": 1.165, "volume": 24802.0}, {"date": "2023-05-08", "close": 1.165, "volume": 25027.0}, {"date": "2023-05-09", "close": 1.175, "volume": 13033.0}, {"date": "2023-05-10", "close": 1.165, "volume": 23176.0}, {"date": "2023-05-11", "close": 1.21, "volume": 44166.0}, {"date": "2023-05-12", "close": 1.215, "volume": 73093.0}, {"date": "2023-05-15", "close": 1.21, "volume": 28397.0}, {"date": "2023-05-16", "close": 1.19, "volume": 37950.0}, {"date": "2023-05-17", "close": 1.19, "volume": 11348.0}, {"date": "2023-05-18", "close": 1.19, "volume": 3199.0}, {"date": "2023-05-19", "close": 1.185, "volume": 7885.0}, {"date": "2023-05-22", "close": 1.19, "volume": 58712.0}, {"date": "2023-05-23", "close": 1.18, "volume": 19640.0}, {"date": "2023-05-24", "close": 1.165, "volume": 30472.0}, {"date": "2023-05-25", "close": 1.165, "volume": 3339.0}, {"date": "2023-05-26", "close": 1.165, "volume": 70325.0}, {"date": "2023-05-29", "close": 1.16, "volume": 16798.0}, {"date": "2023-05-30", "close": 1.14, "volume": 22448.0}, {"date": "2023-05-31", "close": 1.18, "volume": 13564.0}, {"date": "2023-06-01", "close": 1.145, "volume": 5571.0}, {"date": "2023-06-02", "close": 1.145, "volume": 3216.0}, {"date": "2023-06-05", "close": 1.15, "volume": 3323.0}, {"date": "2023-06-06", "close": 1.145, "volume": 18277.0}, {"date": "2023-06-07", "close": 1.13, "volume": 17664.0}, {"date": "2023-06-08", "close": 1.145, "volume": 38284.0}, {"date": "2023-06-09", "close": 1.115, "volume": 32592.0}, {"date": "2023-06-13", "close": 1.1, "volume": 78307.0}, {"date": "2023-06-14", "close": 1.1, "volume": 83985.0}, {"date": "2023-06-15", "close": 1.12, "volume": 28134.0}, {"date": "2023-06-16", "close": 1.125, "volume": 19574.0}, {"date": "2023-06-19", "close": 1.11, "volume": 36089.0}, {"date": "2023-06-20", "close": 1.105, "volume": 69735.0}, {"date": "2023-06-21", "close": 1.11, "volume": 16996.0}, {"date": "2023-06-22", "close": 1.105, "volume": 240758.0}, {"date": "2023-06-23", "close": 1.1, "volume": 17824.0}, {"date": "2023-06-26", "close": 1.085, "volume": 58948.0}, {"date": "2023-06-27", "close": 1.09, "volume": 64323.0}, {"date": "2023-06-28", "close": 1.105, "volume": 69189.0}, {"date": "2023-06-30", "close": 1.09, "volume": 15050.0}, {"date": "2023-07-03", "close": 1.09, "volume": 11563.0}, {"date": "2023-07-04", "close": 1.1, "volume": 10435.0}, {"date": "2023-07-05", "close": 1.095, "volume": 81973.0}, {"date": "2023-07-06", "close": 1.13, "volume": 31153.0}, {"date": "2023-07-07", "close": 1.11, "volume": 27018.0}, {"date": "2023-07-10", "close": 1.085, "volume": 31654.0}, {"date": "2023-07-11", "close": 1.13, "volume": 46054.0}, {"date": "2023-07-12", "close": 1.095, "volume": 19708.0}, {"date": "2023-07-13", "close": 1.15, "volume": 132846.0}, {"date": "2023-07-14", "close": 1.18, "volume": 26291.0}, {"date": "2023-07-17", "close": 1.14, "volume": 13256.0}, {"date": "2023-07-18", "close": 1.16, "volume": 8876.0}, {"date": "2023-07-19", "close": 1.14, "volume": 30296.0}, {"date": "2023-07-20", "close": 1.17, "volume": 25206.0}, {"date": "2023-07-21", "close": 1.135, "volume": 16068.0}, {"date": "2023-07-25", "close": 1.145, "volume": 6008.0}, {"date": "2023-07-26", "close": 1.15, "volume": 36753.0}, {"date": "2023-07-27", "close": 1.155, "volume": 3203.0}, {"date": "2023-07-28", "close": 1.15, "volume": 19513.0}, {"date": "2023-07-31", "close": 1.14, "volume": 15254.0}, {"date": "2023-08-01", "close": 1.105, "volume": 48681.0}, {"date": "2023-08-02", "close": 1.085, "volume": 107151.0}, {"date": "2023-08-03", "close": 1.075, "volume": 284776.0}, {"date": "2023-08-04", "close": 1.07, "volume": 149072.0}, {"date": "2023-08-07", "close": 1.01, "volume": 204780.0}, {"date": "2023-08-08", "close": 1.045, "volume": 135627.0}, {"date": "2023-08-09", "close": 1.02, "volume": 329122.0}, {"date": "2023-08-10", "close": 1.08, "volume": 42098.0}, {"date": "2023-08-11", "close": 1.1, "volume": 145013.0}, {"date": "2023-08-14", "close": 1.11, "volume": 60294.0}, {"date": "2023-08-15", "close": 1.1, "volume": 223763.0}, {"date": "2023-08-17", "close": 1.08, "volume": 10420.0}, {"date": "2023-08-21", "close": 1.045, "volume": 3767.0}, {"date": "2023-08-22", "close": 1.055, "volume": 30806.0}, {"date": "2023-08-23", "close": 1.075, "volume": 34835.0}, {"date": "2023-08-24", "close": 1.07, "volume": 51688.0}, {"date": "2023-08-25", "close": 1.045, "volume": 168242.0}, {"date": "2023-08-28", "close": 1.03, "volume": 17362.0}, {"date": "2023-08-29", "close": 1.0275, "volume": 137631.0}, {"date": "2023-08-30", "close": 0.99, "volume": 188539.0}, {"date": "2023-08-31", "close": 1.02, "volume": 241557.0}, {"date": "2023-09-01", "close": 1.03, "volume": 19440.0}, {"date": "2023-09-04", "close": 1.04, "volume": 26246.0}, {"date": "2023-09-05", "close": 1.03, "volume": 47634.0}, {"date": "2023-09-06", "close": 0.985, "volume": 163388.0}, {"date": "2023-09-07", "close": 1.035, "volume": 31440.0}, {"date": "2023-09-08", "close": 1.005, "volume": 16315.0}, {"date": "2023-09-11", "close": 0.98, "volume": 42928.0}, {"date": "2023-09-12", "close": 0.99, "volume": 5486.0}, {"date": "2023-09-13", "close": 1.0, "volume": 53801.0}, {"date": "2023-09-14", "close": 0.985, "volume": 95853.0}, {"date": "2023-09-15", "close": 0.975, "volume": 28752.0}, {"date": "2023-09-18", "close": 0.98, "volume": 13659.0}, {"date": "2023-09-19", "close": 0.975, "volume": 17443.0}, {"date": "2023-09-20", "close": 0.98, "volume": 5543.0}, {"date": "2023-09-21", "close": 0.985, "volume": 3461.0}, {"date": "2023-09-22", "close": 0.975, "volume": 6030.0}, {"date": "2023-09-25", "close": 0.985, "volume": 7600.0}, {"date": "2023-09-26", "close": 0.97, "volume": 18590.0}, {"date": "2023-09-27", "close": 0.96, "volume": 12713.0}, {"date": "2023-09-28", "close": 0.96, "volume": 47230.0}, {"date": "2023-09-29", "close": 0.96, "volume": 24431.0}, {"date": "2023-10-02", "close": 0.95, "volume": 263968.0}, {"date": "2023-10-03", "close": 0.945, "volume": 2125.0}, {"date": "2023-10-04", "close": 0.935, "volume": 27599.0}, {"date": "2023-10-05", "close": 0.94, "volume": 29717.0}, {"date": "2023-10-06", "close": 0.92, "volume": 42457.0}, {"date": "2023-10-09", "close": 0.92, "volume": 9324.0}, {"date": "2023-10-10", "close": 0.915, "volume": 78347.0}, {"date": "2023-10-11", "close": 0.905, "volume": 117576.0}, {"date": "2023-10-12", "close": 0.91, "volume": 133166.0}, {"date": "2023-10-13", "close": 0.915, "volume": 48049.0}, {"date": "2023-10-16", "close": 0.95, "volume": 26396.0}, {"date": "2023-10-17", "close": 0.93, "volume": 81658.0}, {"date": "2023-10-18", "close": 0.925, "volume": 70045.0}, {"date": "2023-10-19", "close": 0.92, "volume": 11899.0}, {"date": "2023-10-20", "close": 0.91, "volume": 245196.0}, {"date": "2023-10-23", "close": 0.915, "volume": 25321.0}, {"date": "2023-10-24", "close": 0.9, "volume": 72126.0}, {"date": "2023-10-25", "close": 0.9, "volume": 43027.0}, {"date": "2023-10-26", "close": 0.895, "volume": 144826.0}, {"date": "2023-10-27", "close": 0.84, "volume": 294140.0}, {"date": "2023-10-30", "close": 0.85, "volume": 5207.0}, {"date": "2023-10-31", "close": 0.845, "volume": 12026.0}, {"date": "2023-11-01", "close": 0.865, "volume": 36541.0}, {"date": "2023-11-02", "close": 0.895, "volume": 21448.0}, {"date": "2023-11-03", "close": 0.89, "volume": 6190.0}, {"date": "2023-11-06", "close": 0.86, "volume": 70127.0}, {"date": "2023-11-07", "close": 0.855, "volume": 53613.0}, {"date": "2023-11-08", "close": 0.87, "volume": 11300.0}, {"date": "2023-11-09", "close": 0.85, "volume": 11991.0}, {"date": "2023-11-10", "close": 0.865, "volume": 7389.0}, {"date": "2023-11-13", "close": 0.8525, "volume": 65539.0}, {"date": "2023-11-14", "close": 0.845, "volume": 26293.0}, {"date": "2023-11-15", "close": 0.86, "volume": 33478.0}, {"date": "2023-11-16", "close": 0.87, "volume": 191658.0}, {"date": "2023-11-17", "close": 0.855, "volume": 12317.0}, {"date": "2023-11-20", "close": 0.865, "volume": 75281.0}, {"date": "2023-11-21", "close": 0.855, "volume": 34339.0}, {"date": "2023-11-22", "close": 0.845, "volume": 49004.0}, {"date": "2023-11-23", "close": 0.87, "volume": 105772.0}, {"date": "2023-11-24", "close": 0.88, "volume": 89402.0}, {"date": "2023-11-27", "close": 0.88, "volume": 66388.0}, {"date": "2023-11-28", "close": 0.865, "volume": 16554.0}, {"date": "2023-11-29", "close": 0.87, "volume": 2000.0}, {"date": "2023-11-30", "close": 0.855, "volume": 54282.0}, {"date": "2023-12-01", "close": 0.86, "volume": 19423.0}, {"date": "2023-12-04", "close": 0.86, "volume": 114373.0}, {"date": "2023-12-05", "close": 0.865, "volume": 14653.0}, {"date": "2023-12-06", "close": 0.87, "volume": 11980.0}, {"date": "2023-12-07", "close": 0.865, "volume": 18127.0}, {"date": "2023-12-08", "close": 0.865, "volume": 11177.0}, {"date": "2023-12-11", "close": 0.885, "volume": 7699.0}, {"date": "2023-12-12", "close": 0.88, "volume": 750.0}, {"date": "2023-12-13", "close": 0.89, "volume": 18746.0}, {"date": "2023-12-14", "close": 0.87, "volume": 20069.0}, {"date": "2023-12-15", "close": 0.875, "volume": 20623.0}, {"date": "2023-12-18", "close": 0.87, "volume": 933.0}, {"date": "2023-12-19", "close": 0.895, "volume": 10421.0}, {"date": "2023-12-20", "close": 0.89, "volume": 114.0}, {"date": "2023-12-21", "close": 0.865, "volume": 10029.0}, {"date": "2023-12-22", "close": 0.89, "volume": 6048.0}, {"date": "2023-12-27", "close": 0.875, "volume": 57023.0}, {"date": "2023-12-28", "close": 0.88, "volume": 4515.0}, {"date": "2023-12-29", "close": 0.88, "volume": 416.0}, {"date": "2024-01-02", "close": 0.87, "volume": 17400.0}, {"date": "2024-01-03", "close": 0.87, "volume": 66915.0}, {"date": "2024-01-04", "close": 0.865, "volume": 110359.0}, {"date": "2024-01-05", "close": 0.89, "volume": 89975.0}, {"date": "2024-01-08", "close": 0.875, "volume": 184351.0}, {"date": "2024-01-09", "close": 0.875, "volume": 21047.0}, {"date": "2024-01-10", "close": 0.915, "volume": 45057.0}, {"date": "2024-01-11", "close": 0.93, "volume": 121552.0}, {"date": "2024-01-12", "close": 0.905, "volume": 48612.0}, {"date": "2024-01-15", "close": 0.905, "volume": 129308.0}, {"date": "2024-01-16", "close": 0.91, "volume": 11192.0}, {"date": "2024-01-17", "close": 0.9, "volume": 6118.0}, {"date": "2024-01-18", "close": 0.905, "volume": 122761.0}, {"date": "2024-01-19", "close": 0.93, "volume": 71469.0}, {"date": "2024-01-22", "close": 0.92, "volume": 96953.0}, {"date": "2024-01-23", "close": 0.9, "volume": 78789.0}, {"date": "2024-01-24", "close": 0.87, "volume": 63593.0}, {"date": "2024-01-25", "close": 0.865, "volume": 130239.0}, {"date": "2024-01-29", "close": 0.895, "volume": 106868.0}, {"date": "2024-01-30", "close": 0.86, "volume": 51110.0}, {"date": "2024-01-31", "close": 0.88, "volume": 74269.0}, {"date": "2024-02-01", "close": 0.89, "volume": 1521199.0}, {"date": "2024-02-02", "close": 0.875, "volume": 16495.0}, {"date": "2024-02-05", "close": 0.85, "volume": 121013.0}, {"date": "2024-02-06", "close": 0.835, "volume": 112105.0}, {"date": "2024-02-07", "close": 0.86, "volume": 105820.0}, {"date": "2024-02-08", "close": 0.85, "volume": 11866.0}, {"date": "2024-02-09", "close": 0.88, "volume": 31379.0}, {"date": "2024-02-12", "close": 0.87, "volume": 48389.0}, {"date": "2024-02-13", "close": 0.86, "volume": 52527.0}, {"date": "2024-02-14", "close": 0.86, "volume": 31021.0}, {"date": "2024-02-15", "close": 0.865, "volume": 27475.0}, {"date": "2024-02-16", "close": 0.83, "volume": 92035.0}, {"date": "2024-02-19", "close": 0.845, "volume": 49093.0}, {"date": "2024-02-20", "close": 0.85, "volume": 28056.0}, {"date": "2024-02-21", "close": 0.84, "volume": 107948.0}, {"date": "2024-02-22", "close": 0.83, "volume": 69096.0}, {"date": "2024-02-23", "close": 0.835, "volume": 38098.0}, {"date": "2024-02-26", "close": 0.82, "volume": 143270.0}, {"date": "2024-02-27", "close": 0.84, "volume": 37351.0}, {"date": "2024-02-28", "close": 0.84, "volume": 206389.0}, {"date": "2024-02-29", "close": 0.84, "volume": 43987.0}, {"date": "2024-03-01", "close": 0.845, "volume": 268270.0}, {"date": "2024-03-04", "close": 0.84, "volume": 120678.0}, {"date": "2024-03-05", "close": 0.83, "volume": 159390.0}, {"date": "2024-03-06", "close": 0.825, "volume": 15797.0}, {"date": "2024-03-07", "close": 0.815, "volume": 47267.0}, {"date": "2024-03-08", "close": 0.82, "volume": 17137.0}, {"date": "2024-03-11", "close": 0.82, "volume": 34978.0}, {"date": "2024-03-12", "close": 0.815, "volume": 37768.0}, {"date": "2024-03-13", "close": 0.82, "volume": 34032.0}, {"date": "2024-03-14", "close": 0.83, "volume": 13786.0}, {"date": "2024-03-15", "close": 0.83, "volume": 38788.0}, {"date": "2024-03-18", "close": 0.83, "volume": 44311.0}, {"date": "2024-03-19", "close": 0.82, "volume": 15803.0}, {"date": "2024-03-20", "close": 0.82, "volume": 4649.0}, {"date": "2024-03-21", "close": 0.83, "volume": 14864.0}, {"date": "2024-03-22", "close": 0.82, "volume": 8338.0}, {"date": "2024-03-25", "close": 0.825, "volume": 47578.0}, {"date": "2024-03-26", "close": 0.815, "volume": 116195.0}, {"date": "2024-03-27", "close": 0.83, "volume": 5779.0}, {"date": "2024-03-28", "close": 0.835, "volume": 111089.0}, {"date": "2024-04-02", "close": 0.825, "volume": 30216.0}, {"date": "2024-04-03", "close": 0.825, "volume": 30551.0}, {"date": "2024-04-04", "close": 0.82, "volume": 54165.0}, {"date": "2024-04-05", "close": 0.8175, "volume": 57002.0}, {"date": "2024-04-08", "close": 0.82, "volume": 47819.0}, {"date": "2024-04-09", "close": 0.825, "volume": 42550.0}, {"date": "2024-04-10", "close": 0.82, "volume": 198440.0}, {"date": "2024-04-11", "close": 0.805, "volume": 115877.0}, {"date": "2024-04-12", "close": 0.81, "volume": 92244.0}, {"date": "2024-04-15", "close": 0.83, "volume": 13817.0}, {"date": "2024-04-16", "close": 0.82, "volume": 1220.0}, {"date": "2024-04-17", "close": 0.82, "volume": 5396.0}, {"date": "2024-04-18", "close": 0.82, "volume": 49454.0}, {"date": "2024-04-19", "close": 0.82, "volume": 2589.0}, {"date": "2024-04-22", "close": 0.815, "volume": 23215.0}, {"date": "2024-04-23", "close": 0.84, "volume": 84760.0}, {"date": "2024-04-24", "close": 0.82, "volume": 22672.0}, {"date": "2024-04-26", "close": 0.84, "volume": 41455.0}, {"date": "2024-04-29", "close": 0.845, "volume": 34540.0}, {"date": "2024-04-30", "close": 0.87, "volume": 104015.0}, {"date": "2024-05-01", "close": 0.84, "volume": 10298.0}, {"date": "2024-05-02", "close": 0.85, "volume": 71975.0}, {"date": "2024-05-03", "close": 0.84, "volume": 109023.0}, {"date": "2024-05-06", "close": 0.86, "volume": 13944.0}, {"date": "2024-05-07", "close": 0.86, "volume": 46345.0}, {"date": "2024-05-08", "close": 0.865, "volume": 33661.0}, {"date": "2024-05-09", "close": 0.865, "volume": 9000.0}, {"date": "2024-05-10", "close": 0.845, "volume": 49211.0}, {"date": "2024-05-13", "close": 0.85, "volume": 46410.0}, {"date": "2024-05-14", "close": 0.82, "volume": 41595.0}, {"date": "2024-05-15", "close": 0.805, "volume": 71469.0}, {"date": "2024-05-16", "close": 0.835, "volume": 191907.0}, {"date": "2024-05-17", "close": 0.815, "volume": 4104646.0}, {"date": "2024-05-20", "close": 0.83, "volume": 95947.0}, {"date": "2024-05-21", "close": 0.83, "volume": 1753.0}, {"date": "2024-05-22", "close": 0.825, "volume": 15450.0}, {"date": "2024-05-23", "close": 0.83, "volume": 44926.0}, {"date": "2024-05-24", "close": 0.825, "volume": 6718.0}, {"date": "2024-05-27", "close": 0.825, "volume": 26496.0}, {"date": "2024-05-29", "close": 0.84, "volume": 46995.0}, {"date": "2024-05-30", "close": 0.825, "volume": 134850.0}, {"date": "2024-05-31", "close": 0.815, "volume": 17660.0}, {"date": "2024-06-03", "close": 0.81, "volume": 40169.0}, {"date": "2024-06-04", "close": 0.8, "volume": 34531.0}, {"date": "2024-06-05", "close": 0.815, "volume": 34191.0}, {"date": "2024-06-06", "close": 0.805, "volume": 83866.0}, {"date": "2024-06-07", "close": 0.8, "volume": 160246.0}, {"date": "2024-06-11", "close": 0.815, "volume": 12759.0}, {"date": "2024-06-12", "close": 0.795, "volume": 23973.0}, {"date": "2024-06-13", "close": 0.82, "volume": 96269.0}, {"date": "2024-06-14", "close": 0.815, "volume": 42629.0}, {"date": "2024-06-17", "close": 0.81, "volume": 16755.0}, {"date": "2024-06-18", "close": 0.82, "volume": 105616.0}, {"date": "2024-06-19", "close": 0.83, "volume": 36833.0}, {"date": "2024-06-20", "close": 0.815, "volume": 76276.0}, {"date": "2024-06-21", "close": 0.825, "volume": 99614.0}, {"date": "2024-06-24", "close": 0.83, "volume": 177313.0}, {"date": "2024-06-25", "close": 0.825, "volume": 66088.0}, {"date": "2024-06-26", "close": 0.83, "volume": 126321.0}, {"date": "2024-06-27", "close": 0.84, "volume": 45141.0}, {"date": "2024-06-28", "close": 0.85, "volume": 101156.0}, {"date": "2024-07-02", "close": 0.89, "volume": 208265.0}, {"date": "2024-07-03", "close": 0.9, "volume": 80855.0}, {"date": "2024-07-04", "close": 0.905, "volume": 68326.0}, {"date": "2024-07-05", "close": 0.93, "volume": 58897.0}, {"date": "2024-07-08", "close": 0.93, "volume": 350254.0}, {"date": "2024-07-09", "close": 0.93, "volume": 122129.0}, {"date": "2024-07-10", "close": 0.945, "volume": 176897.0}, {"date": "2024-07-11", "close": 0.93, "volume": 4483.0}, {"date": "2024-07-12", "close": 0.93, "volume": 25000.0}, {"date": "2024-07-15", "close": 0.925, "volume": 120052.0}, {"date": "2024-07-16", "close": 0.905, "volume": 80970.0}, {"date": "2024-07-18", "close": 0.91, "volume": 308126.0}, {"date": "2024-07-19", "close": 0.915, "volume": 23276.0}, {"date": "2024-07-22", "close": 0.905, "volume": 30722.0}, {"date": "2024-07-23", "close": 0.905, "volume": 2207.0}, {"date": "2024-07-24", "close": 0.905, "volume": 36883.0}, {"date": "2024-07-25", "close": 0.885, "volume": 48685.0}, {"date": "2024-07-26", "close": 0.88, "volume": 82806.0}, {"date": "2024-07-29", "close": 0.85, "volume": 131166.0}, {"date": "2024-07-30", "close": 0.84, "volume": 21449.0}, {"date": "2024-07-31", "close": 0.87, "volume": 71825.0}, {"date": "2024-08-01", "close": 0.895, "volume": 128973.0}, {"date": "2024-08-02", "close": 0.91, "volume": 19150.0}, {"date": "2024-08-05", "close": 0.89, "volume": 67900.0}, {"date": "2024-08-06", "close": 0.865, "volume": 30704.0}, {"date": "2024-08-07", "close": 0.875, "volume": 52997.0}, {"date": "2024-08-08", "close": 0.84, "volume": 86784.0}, {"date": "2024-08-09", "close": 0.85, "volume": 37317.0}, {"date": "2024-08-12", "close": 0.88, "volume": 194584.0}, {"date": "2024-08-13", "close": 0.89, "volume": 198956.0}, {"date": "2024-08-14", "close": 0.895, "volume": 125010.0}, {"date": "2024-08-15", "close": 0.89, "volume": 107130.0}, {"date": "2024-08-16", "close": 0.895, "volume": 163026.0}, {"date": "2024-08-19", "close": 0.86, "volume": 46014.0}, {"date": "2024-08-20", "close": 0.86, "volume": 37307.0}, {"date": "2024-08-21", "close": 0.86, "volume": 39901.0}, {"date": "2024-08-22", "close": 0.885, "volume": 122070.0}, {"date": "2024-08-23", "close": 0.87, "volume": 33843.0}, {"date": "2024-08-26", "close": 0.865, "volume": 31071.0}, {"date": "2024-08-27", "close": 0.845, "volume": 42552.0}, {"date": "2024-08-28", "close": 0.84, "volume": 68290.0}, {"date": "2024-08-29", "close": 0.82, "volume": 151853.0}, {"date": "2024-08-30", "close": 0.835, "volume": 45378.0}, {"date": "2024-09-02", "close": 0.825, "volume": 125000.0}, {"date": "2024-09-03", "close": 0.825, "volume": 13827.0}, {"date": "2024-09-04", "close": 0.815, "volume": 30651.0}, {"date": "2024-09-05", "close": 0.825, "volume": 20017.0}, {"date": "2024-09-06", "close": 0.82, "volume": 58857.0}, {"date": "2024-09-09", "close": 0.815, "volume": 1008.0}, {"date": "2024-09-10", "close": 0.83, "volume": 4528.0}, {"date": "2024-09-11", "close": 0.81, "volume": 23519.0}, {"date": "2024-09-12", "close": 0.83, "volume": 33110.0}, {"date": "2024-09-13", "close": 0.82, "volume": 71131.0}, {"date": "2024-09-16", "close": 0.825, "volume": 29236.0}, {"date": "2024-09-17", "close": 0.825, "volume": 119790.0}, {"date": "2024-09-18", "close": 0.83, "volume": 34839.0}, {"date": "2024-09-19", "close": 0.83, "volume": 21488.0}, {"date": "2024-09-20", "close": 0.82, "volume": 21067.0}, {"date": "2024-09-23", "close": 0.81, "volume": 97327.0}, {"date": "2024-09-24", "close": 0.815, "volume": 5835.0}, {"date": "2024-09-25", "close": 0.825, "volume": 94838.0}, {"date": "2024-09-26", "close": 0.84, "volume": 170046.0}, {"date": "2024-09-27", "close": 0.83, "volume": 55883.0}, {"date": "2024-09-30", "close": 0.8275, "volume": 78344.0}, {"date": "2024-10-01", "close": 0.83, "volume": 85448.0}, {"date": "2024-10-02", "close": 0.83, "volume": 34770.0}, {"date": "2024-10-03", "close": 0.825, "volume": 67818.0}, {"date": "2024-10-04", "close": 0.83, "volume": 63968.0}, {"date": "2024-10-07", "close": 0.825, "volume": 65496.0}, {"date": "2024-10-08", "close": 0.825, "volume": 90079.0}, {"date": "2024-10-09", "close": 0.8275, "volume": 65418.0}, {"date": "2024-10-10", "close": 0.83, "volume": 48949.0}, {"date": "2024-10-11", "close": 0.82, "volume": 43337.0}, {"date": "2024-10-14", "close": 0.87, "volume": 47990.0}, {"date": "2024-10-15", "close": 0.86, "volume": 71764.0}, {"date": "2024-10-16", "close": 0.85, "volume": 46227.0}, {"date": "2024-10-17", "close": 0.865, "volume": 38160.0}, {"date": "2024-10-18", "close": 0.865, "volume": 19981.0}, {"date": "2024-10-21", "close": 0.875, "volume": 11692.0}, {"date": "2024-10-22", "close": 0.85, "volume": 16073.0}, {"date": "2024-10-24", "close": 0.825, "volume": 27257.0}, {"date": "2024-10-25", "close": 0.84, "volume": 3000.0}, {"date": "2024-10-28", "close": 0.82, "volume": 32695.0}, {"date": "2024-10-29", "close": 0.82, "volume": 6577.0}, {"date": "2024-10-30", "close": 0.83, "volume": 2079.0}, {"date": "2024-10-31", "close": 0.82, "volume": 4686.0}, {"date": "2024-11-01", "close": 0.81, "volume": 11268.0}, {"date": "2024-11-04", "close": 0.81, "volume": 8939.0}, {"date": "2024-11-05", "close": 0.81, "volume": 84333.0}, {"date": "2024-11-06", "close": 0.805, "volume": 20201.0}, {"date": "2024-11-07", "close": 0.815, "volume": 123411.0}, {"date": "2024-11-11", "close": 0.815, "volume": 55214.0}, {"date": "2024-11-12", "close": 0.845, "volume": 115763.0}, {"date": "2024-11-13", "close": 0.815, "volume": 298650.0}, {"date": "2024-11-15", "close": 0.845, "volume": 10850.0}, {"date": "2024-11-18", "close": 0.825, "volume": 8494.0}, {"date": "2024-11-19", "close": 0.82, "volume": 23028.0}, {"date": "2024-11-20", "close": 0.84, "volume": 23545.0}, {"date": "2024-11-21", "close": 0.82, "volume": 16529.0}, {"date": "2024-11-22", "close": 0.83, "volume": 7381.0}, {"date": "2024-11-25", "close": 0.87, "volume": 351326.0}, {"date": "2024-11-26", "close": 0.86, "volume": 92638.0}, {"date": "2024-11-27", "close": 0.855, "volume": 25403.0}, {"date": "2024-11-28", "close": 0.865, "volume": 61330.0}, {"date": "2024-11-29", "close": 0.865, "volume": 28722.0}, {"date": "2024-12-02", "close": 0.87, "volume": 66037.0}, {"date": "2024-12-03", "close": 0.865, "volume": 49486.0}, {"date": "2024-12-04", "close": 0.855, "volume": 42128.0}, {"date": "2024-12-05", "close": 0.855, "volume": 28490.0}, {"date": "2024-12-06", "close": 0.86, "volume": 87060.0}, {"date": "2024-12-09", "close": 0.86, "volume": 70812.0}, {"date": "2024-12-10", "close": 0.865, "volume": 62359.0}, {"date": "2024-12-11", "close": 0.865, "volume": 64043.0}, {"date": "2024-12-12", "close": 0.87, "volume": 32539.0}, {"date": "2024-12-13", "close": 0.865, "volume": 50658.0}, {"date": "2024-12-16", "close": 0.865, "volume": 36537.0}, {"date": "2024-12-17", "close": 0.855, "volume": 751853.0}, {"date": "2024-12-18", "close": 0.87, "volume": 374905.0}, {"date": "2024-12-19", "close": 0.87, "volume": 36902.0}, {"date": "2024-12-20", "close": 0.865, "volume": 9266.0}, {"date": "2024-12-23", "close": 0.875, "volume": 320807.0}, {"date": "2024-12-24", "close": 0.87, "volume": 300165.0}, {"date": "2024-12-31", "close": 0.84, "volume": 46774.0}, {"date": "2025-01-02", "close": 0.85, "volume": 3829.0}, {"date": "2025-01-03", "close": 0.87, "volume": 59276.0}, {"date": "2025-01-06", "close": 0.845, "volume": 60243.0}, {"date": "2025-01-07", "close": 0.885, "volume": 3349.0}, {"date": "2025-01-08", "close": 0.855, "volume": 2719.0}, {"date": "2025-01-09", "close": 0.855, "volume": 2136.0}, {"date": "2025-01-10", "close": 0.85, "volume": 50628.0}, {"date": "2025-01-13", "close": 0.845, "volume": 38025.0}, {"date": "2025-01-14", "close": 0.85, "volume": 23401.0}, {"date": "2025-01-15", "close": 0.885, "volume": 86608.0}, {"date": "2025-01-16", "close": 0.935, "volume": 225101.0}, {"date": "2025-01-17", "close": 0.92, "volume": 28107.0}, {"date": "2025-01-20", "close": 0.905, "volume": 61204.0}, {"date": "2025-01-21", "close": 0.92, "volume": 8132.0}, {"date": "2025-01-22", "close": 0.92, "volume": 59205.0}, {"date": "2025-01-23", "close": 0.915, "volume": 1871.0}, {"date": "2025-01-24", "close": 0.945, "volume": 2013.0}, {"date": "2025-01-28", "close": 0.95, "volume": 15979.0}, {"date": "2025-01-29", "close": 0.92, "volume": 26806.0}, {"date": "2025-01-30", "close": 0.99, "volume": 741135.0}, {"date": "2025-01-31", "close": 1.0, "volume": 43152.0}, {"date": "2025-02-03", "close": 1.01, "volume": 139884.0}, {"date": "2025-02-04", "close": 1.0, "volume": 98053.0}, {"date": "2025-02-05", "close": 1.0, "volume": 123981.0}, {"date": "2025-02-06", "close": 1.0, "volume": 41994.0}, {"date": "2025-02-07", "close": 1.0, "volume": 62380.0}, {"date": "2025-02-10", "close": 0.98, "volume": 37152.0}, {"date": "2025-02-11", "close": 0.97, "volume": 108497.0}, {"date": "2025-02-12", "close": 0.965, "volume": 69048.0}, {"date": "2025-02-13", "close": 0.96, "volume": 12640.0}, {"date": "2025-02-14", "close": 0.95, "volume": 81230.0}, {"date": "2025-02-17", "close": 0.95, "volume": 131762.0}, {"date": "2025-02-18", "close": 0.95, "volume": 21510.0}, {"date": "2025-02-19", "close": 0.945, "volume": 8972.0}, {"date": "2025-02-20", "close": 0.945, "volume": 166837.0}, {"date": "2025-02-21", "close": 0.97, "volume": 78338.0}, {"date": "2025-02-24", "close": 0.915, "volume": 115903.0}, {"date": "2025-02-25", "close": 0.93, "volume": 82368.0}, {"date": "2025-02-26", "close": 0.92, "volume": 254826.0}, {"date": "2025-02-27", "close": 0.92, "volume": 212666.0}, {"date": "2025-02-28", "close": 0.905, "volume": 138047.0}, {"date": "2025-03-03", "close": 0.92, "volume": 33452.0}, {"date": "2025-03-04", "close": 0.91, "volume": 78668.0}, {"date": "2025-03-05", "close": 0.91, "volume": 11779.0}, {"date": "2025-03-06", "close": 0.9, "volume": 49498.0}, {"date": "2025-03-07", "close": 0.9, "volume": 8124.0}, {"date": "2025-03-10", "close": 0.895, "volume": 10109.0}, {"date": "2025-03-11", "close": 0.88, "volume": 47435.0}, {"date": "2025-03-12", "close": 0.92, "volume": 21637.0}, {"date": "2025-03-13", "close": 0.875, "volume": 39413.0}, {"date": "2025-03-14", "close": 0.9, "volume": 1743.0}, {"date": "2025-03-17", "close": 0.87, "volume": 84184.0}, {"date": "2025-03-18", "close": 0.88, "volume": 91708.0}, {"date": "2025-03-19", "close": 0.92, "volume": 40344.0}, {"date": "2025-03-20", "close": 0.92, "volume": 7886.0}, {"date": "2025-03-21", "close": 0.92, "volume": 12945.0}, {"date": "2025-03-24", "close": 0.915, "volume": 6479.0}, {"date": "2025-03-25", "close": 0.925, "volume": 30088.0}, {"date": "2025-03-26", "close": 0.9, "volume": 188180.0}, {"date": "2025-03-27", "close": 0.915, "volume": 51525.0}, {"date": "2025-03-28", "close": 0.9, "volume": 38089.0}, {"date": "2025-03-31", "close": 0.945, "volume": 128232.0}, {"date": "2025-04-01", "close": 0.92, "volume": 844.0}, {"date": "2025-04-02", "close": 0.89, "volume": 76140.0}, {"date": "2025-04-03", "close": 0.92, "volume": 31752.0}, {"date": "2025-04-04", "close": 0.89, "volume": 37160.0}, {"date": "2025-04-07", "close": 0.85, "volume": 194070.0}, {"date": "2025-04-08", "close": 0.85, "volume": 31021.0}, {"date": "2025-04-09", "close": 0.81, "volume": 51482.0}, {"date": "2025-04-10", "close": 0.855, "volume": 116399.0}, {"date": "2025-04-11", "close": 0.865, "volume": 29755.0}, {"date": "2025-04-14", "close": 0.845, "volume": 33345.0}, {"date": "2025-04-15", "close": 0.87, "volume": 61601.0}, {"date": "2025-04-16", "close": 0.865, "volume": 59140.0}, {"date": "2025-04-17", "close": 0.85, "volume": 19568.0}, {"date": "2025-04-22", "close": 0.855, "volume": 45371.0}, {"date": "2025-04-23", "close": 0.85, "volume": 69729.0}, {"date": "2025-04-24", "close": 0.855, "volume": 33443.0}, {"date": "2025-04-28", "close": 0.87, "volume": 61264.0}, {"date": "2025-04-29", "close": 0.855, "volume": 1281.0}, {"date": "2025-04-30", "close": 0.855, "volume": 9713.0}, {"date": "2025-05-01", "close": 0.855, "volume": 18644.0}, {"date": "2025-05-02", "close": 0.84, "volume": 103863.0}, {"date": "2025-05-05", "close": 0.86, "volume": 59092.0}, {"date": "2025-05-06", "close": 0.84, "volume": 33714.0}, {"date": "2025-05-07", "close": 0.85, "volume": 40115.0}, {"date": "2025-05-08", "close": 0.85, "volume": 15999.0}, {"date": "2025-05-09", "close": 0.82, "volume": 144949.0}, {"date": "2025-05-12", "close": 0.83, "volume": 80501.0}, {"date": "2025-05-13", "close": 0.825, "volume": 72412.0}, {"date": "2025-05-14", "close": 0.85, "volume": 72060.0}, {"date": "2025-05-15", "close": 0.845, "volume": 85524.0}, {"date": "2025-05-16", "close": 0.86, "volume": 263049.0}, {"date": "2025-05-19", "close": 0.85, "volume": 13849.0}, {"date": "2025-05-20", "close": 0.835, "volume": 33263.0}, {"date": "2025-05-21", "close": 0.835, "volume": 50189.0}, {"date": "2025-05-22", "close": 0.84, "volume": 54679.0}, {"date": "2025-05-23", "close": 0.88, "volume": 282718.0}, {"date": "2025-05-26", "close": 0.87, "volume": 800609.0}, {"date": "2025-05-27", "close": 0.86, "volume": 107970.0}, {"date": "2025-05-28", "close": 0.86, "volume": 10044.0}, {"date": "2025-05-29", "close": 0.88, "volume": 59632.0}, {"date": "2025-05-30", "close": 0.875, "volume": 30725.0}, {"date": "2025-06-02", "close": 0.875, "volume": 4450.0}, {"date": "2025-06-03", "close": 0.87, "volume": 49275.0}, {"date": "2025-06-04", "close": 0.88, "volume": 34657.0}, {"date": "2025-06-05", "close": 0.875, "volume": 27823.0}, {"date": "2025-06-06", "close": 0.875, "volume": 3669.0}, {"date": "2025-06-10", "close": 0.86, "volume": 106367.0}, {"date": "2025-06-11", "close": 0.87, "volume": 90893.0}, {"date": "2025-06-12", "close": 0.875, "volume": 101647.0}, {"date": "2025-06-13", "close": 0.945, "volume": 609687.0}, {"date": "2025-06-16", "close": 0.97, "volume": 224491.0}, {"date": "2025-06-17", "close": 0.95, "volume": 181388.0}, {"date": "2025-06-18", "close": 0.96, "volume": 48418.0}, {"date": "2025-06-19", "close": 0.95, "volume": 54101.0}, {"date": "2025-06-20", "close": 0.96, "volume": 96160.0}, {"date": "2025-06-23", "close": 0.965, "volume": 49663.0}, {"date": "2025-06-24", "close": 0.99, "volume": 1010228.0}, {"date": "2025-06-25", "close": 0.9925, "volume": 87074.0}, {"date": "2025-06-26", "close": 0.995, "volume": 123335.0}, {"date": "2025-06-27", "close": 1.0, "volume": 446921.0}, {"date": "2025-06-30", "close": 1.01, "volume": 209648.0}, {"date": "2025-07-01", "close": 1.085, "volume": 65253.0}, {"date": "2025-07-02", "close": 1.05, "volume": 105606.0}, {"date": "2025-07-03", "close": 1.045, "volume": 43329.0}, {"date": "2025-07-04", "close": 1.02, "volume": 32068.0}, {"date": "2025-07-07", "close": 1.04, "volume": 43180.0}, {"date": "2025-07-08", "close": 1.045, "volume": 7948.0}, {"date": "2025-07-09", "close": 1.05, "volume": 9412.0}, {"date": "2025-07-10", "close": 1.02, "volume": 96094.0}, {"date": "2025-07-11", "close": 1.05, "volume": 41586.0}, {"date": "2025-07-14", "close": 1.03, "volume": 5689.0}, {"date": "2025-07-15", "close": 1.0425, "volume": 57590.0}, {"date": "2025-07-16", "close": 1.035, "volume": 52908.0}, {"date": "2025-07-17", "close": 1.025, "volume": 49641.0}, {"date": "2025-07-18", "close": 1.055, "volume": 158184.0}, {"date": "2025-07-21", "close": 1.06, "volume": 194988.0}, {"date": "2025-07-22", "close": 1.05, "volume": 60006.0}, {"date": "2025-07-23", "close": 1.045, "volume": 78906.0}, {"date": "2025-07-24", "close": 1.03, "volume": 70978.0}, {"date": "2025-07-25", "close": 1.0, "volume": 135967.0}, {"date": "2025-07-28", "close": 0.91, "volume": 124100.0}, {"date": "2025-07-29", "close": 0.935, "volume": 48739.0}, {"date": "2025-07-30", "close": 0.91, "volume": 18445.0}, {"date": "2025-07-31", "close": 0.93, "volume": 6879.0}, {"date": "2025-08-01", "close": 0.915, "volume": 31902.0}, {"date": "2025-08-04", "close": 0.92, "volume": 29256.0}, {"date": "2025-08-05", "close": 0.915, "volume": 77051.0}, {"date": "2025-08-06", "close": 0.91, "volume": 137781.0}, {"date": "2025-08-07", "close": 0.9, "volume": 31170.0}, {"date": "2025-08-08", "close": 0.9, "volume": 2741.0}, {"date": "2025-08-11", "close": 0.91, "volume": 9675.0}, {"date": "2025-08-12", "close": 0.915, "volume": 21503.0}, {"date": "2025-08-13", "close": 0.92, "volume": 8245.0}, {"date": "2025-08-14", "close": 0.92, "volume": 80919.0}, {"date": "2025-08-15", "close": 0.91, "volume": 58825.0}, {"date": "2025-08-18", "close": 0.9, "volume": 17962.0}, {"date": "2025-08-19", "close": 0.955, "volume": 452894.0}, {"date": "2025-08-20", "close": 0.98, "volume": 283813.0}, {"date": "2025-08-21", "close": 0.92, "volume": 626999.0}, {"date": "2025-08-22", "close": 0.94, "volume": 35847.0}, {"date": "2025-08-25", "close": 0.94, "volume": 30372.0}, {"date": "2025-08-26", "close": 0.935, "volume": 114225.0}, {"date": "2025-08-27", "close": 0.96, "volume": 66450.0}, {"date": "2025-08-28", "close": 0.99, "volume": 45780.0}, {"date": "2025-08-29", "close": 1.005, "volume": 118042.0}, {"date": "2025-09-01", "close": 0.99, "volume": 189497.0}, {"date": "2025-09-02", "close": 0.975, "volume": 120795.0}, {"date": "2025-09-03", "close": 0.99, "volume": 79047.0}, {"date": "2025-09-04", "close": 0.985, "volume": 90110.0}, {"date": "2025-09-05", "close": 1.02, "volume": 71436.0}, {"date": "2025-09-08", "close": 1.0, "volume": 45140.0}, {"date": "2025-09-09", "close": 1.01, "volume": 132260.0}, {"date": "2025-09-10", "close": 0.99, "volume": 191110.0}, {"date": "2025-09-11", "close": 1.0, "volume": 75043.0}, {"date": "2025-09-12", "close": 1.005, "volume": 61104.0}, {"date": "2025-09-15", "close": 0.99, "volume": 93565.0}, {"date": "2025-09-16", "close": 0.98, "volume": 6275.0}, {"date": "2025-09-17", "close": 0.96, "volume": 20977.0}, {"date": "2025-09-18", "close": 0.96, "volume": 52105.0}, {"date": "2025-09-19", "close": 0.965, "volume": 31227.0}, {"date": "2025-09-22", "close": 0.965, "volume": 18879.0}, {"date": "2025-09-23", "close": 0.955, "volume": 25684.0}, {"date": "2025-09-24", "close": 0.965, "volume": 12857.0}, {"date": "2025-09-25", "close": 0.955, "volume": 58432.0}, {"date": "2025-09-26", "close": 0.96, "volume": 74482.0}, {"date": "2025-09-29", "close": 0.97, "volume": 68275.0}, {"date": "2025-09-30", "close": 0.97, "volume": 87193.0}, {"date": "2025-10-01", "close": 0.96, "volume": 30783.0}, {"date": "2025-10-02", "close": 0.97, "volume": 94125.0}, {"date": "2025-10-03", "close": 0.975, "volume": 33236.0}, {"date": "2025-10-06", "close": 0.965, "volume": 22440.0}, {"date": "2025-10-07", "close": 0.96, "volume": 114527.0}, {"date": "2025-10-08", "close": 0.96, "volume": 7768.0}, {"date": "2025-10-09", "close": 0.96, "volume": 21568.0}, {"date": "2025-10-10", "close": 0.97, "volume": 36730.0}, {"date": "2025-10-13", "close": 1.0, "volume": 73259.0}, {"date": "2025-10-14", "close": 1.0, "volume": 159704.0}, {"date": "2025-10-15", "close": 1.015, "volume": 59519.0}, {"date": "2025-10-16", "close": 1.015, "volume": 16345.0}, {"date": "2025-10-17", "close": 1.025, "volume": 62301.0}, {"date": "2025-10-20", "close": 1.03, "volume": 55137.0}, {"date": "2025-10-21", "close": 1.0, "volume": 113807.0}, {"date": "2025-10-22", "close": 1.02, "volume": 29612.0}, {"date": "2025-10-23", "close": 1.0, "volume": 5027.0}, {"date": "2025-10-24", "close": 1.015, "volume": 13402.0}, {"date": "2025-10-27", "close": 1.03, "volume": 44975.0}, {"date": "2025-10-28", "close": 1.025, "volume": 17880.0}, {"date": "2025-10-29", "close": 1.03, "volume": 17423.0}, {"date": "2025-10-30", "close": 1.03, "volume": 16469.0}, {"date": "2025-10-31", "close": 1.01, "volume": 20348.0}, {"date": "2025-11-03", "close": 1.035, "volume": 11463.0}, {"date": "2025-11-04", "close": 1.015, "volume": 34967.0}, {"date": "2025-11-05", "close": 1.015, "volume": 56405.0}, {"date": "2025-11-06", "close": 1.02, "volume": 14263.0}, {"date": "2025-11-07", "close": 1.005, "volume": 65955.0}, {"date": "2025-11-10", "close": 1.005, "volume": 152941.0}, {"date": "2025-11-11", "close": 1.0, "volume": 2060.0}, {"date": "2025-11-12", "close": 1.02, "volume": 72573.0}, {"date": "2025-11-13", "close": 1.02, "volume": 6053.0}, {"date": "2025-11-14", "close": 1.005, "volume": 20409.0}, {"date": "2025-11-17", "close": 1.005, "volume": 14296.0}, {"date": "2025-11-18", "close": 1.0, "volume": 26291.0}, {"date": "2025-11-19", "close": 1.0, "volume": 50759.0}, {"date": "2025-11-20", "close": 0.995, "volume": 9521.0}, {"date": "2025-11-21", "close": 0.98, "volume": 34263.0}, {"date": "2025-11-24", "close": 1.02, "volume": 135926.0}, {"date": "2025-11-25", "close": 1.02, "volume": 26383.0}, {"date": "2025-11-26", "close": 1.02, "volume": 9184.0}, {"date": "2025-11-27", "close": 1.035, "volume": 72045.0}, {"date": "2025-11-28", "close": 1.03, "volume": 128653.0}, {"date": "2025-12-01", "close": 1.07, "volume": 486937.0}, {"date": "2025-12-02", "close": 1.06, "volume": 72173.0}, {"date": "2025-12-03", "close": 1.05, "volume": 108605.0}, {"date": "2025-12-04", "close": 1.055, "volume": 65110.0}, {"date": "2025-12-05", "close": 1.05, "volume": 36651.0}, {"date": "2025-12-08", "close": 1.055, "volume": 66275.0}, {"date": "2025-12-09", "close": 1.06, "volume": 67762.0}, {"date": "2025-12-10", "close": 1.06, "volume": 25823.0}, {"date": "2025-12-11", "close": 1.05, "volume": 35034.0}, {"date": "2025-12-12", "close": 1.05, "volume": 72340.0}, {"date": "2025-12-15", "close": 1.045, "volume": 15313.0}, {"date": "2025-12-16", "close": 1.045, "volume": 79400.0}, {"date": "2025-12-17", "close": 1.055, "volume": 79937.0}, {"date": "2025-12-18", "close": 1.055, "volume": 61709.0}, {"date": "2025-12-19", "close": 1.08, "volume": 135068.0}, {"date": "2025-12-22", "close": 1.08, "volume": 69504.0}, {"date": "2025-12-23", "close": 1.09, "volume": 121159.0}, {"date": "2025-12-24", "close": 1.09, "volume": 6479.0}, {"date": "2025-12-29", "close": 1.21, "volume": 739206.0}, {"date": "2025-12-30", "close": 1.175, "volume": 156139.0}, {"date": "2025-12-31", "close": 1.18, "volume": 23003.0}, {"date": "2026-01-02", "close": 1.19, "volume": 120899.0}, {"date": "2026-01-05", "close": 1.245, "volume": 159376.0}, {"date": "2026-01-06", "close": 1.23, "volume": 72232.0}, {"date": "2026-01-07", "close": 1.25, "volume": 121588.0}, {"date": "2026-01-08", "close": 1.225, "volume": 48184.0}, {"date": "2026-01-09", "close": 1.24, "volume": 79667.0}, {"date": "2026-01-12", "close": 1.245, "volume": 57306.0}, {"date": "2026-01-13", "close": 1.26, "volume": 82258.0}, {"date": "2026-01-14", "close": 1.235, "volume": 46121.0}, {"date": "2026-01-15", "close": 1.235, "volume": 90199.0}, {"date": "2026-01-16", "close": 1.25, "volume": 66956.0}, {"date": "2026-01-19", "close": 1.34, "volume": 181609.0}, {"date": "2026-01-20", "close": 1.26, "volume": 161949.0}, {"date": "2026-01-21", "close": 1.285, "volume": 30534.0}, {"date": "2026-01-22", "close": 1.27, "volume": 40247.0}, {"date": "2026-01-23", "close": 1.3, "volume": 720839.0}, {"date": "2026-01-27", "close": 1.3, "volume": 105373.0}, {"date": "2026-01-28", "close": 1.285, "volume": 123422.0}, {"date": "2026-01-29", "close": 1.215, "volume": 655372.0}, {"date": "2026-01-30", "close": 1.24, "volume": 56859.0}, {"date": "2026-02-02", "close": 1.22, "volume": 166238.0}, {"date": "2026-02-03", "close": 1.22, "volume": 23716.0}, {"date": "2026-02-04", "close": 1.19, "volume": 128494.0}, {"date": "2026-02-05", "close": 1.18, "volume": 261011.0}, {"date": "2026-02-06", "close": 1.16, "volume": 281389.0}, {"date": "2026-02-09", "close": 1.2, "volume": 73462.0}, {"date": "2026-02-10", "close": 1.23, "volume": 26313.0}, {"date": "2026-02-11", "close": 1.25, "volume": 97503.0}, {"date": "2026-02-12", "close": 1.27, "volume": 68203.0}, {"date": "2026-02-13", "close": 1.25, "volume": 15727.0}, {"date": "2026-02-16", "close": 1.25, "volume": 182456.0}, {"date": "2026-02-17", "close": 1.26, "volume": 23361.0}, {"date": "2026-02-18", "close": 1.29, "volume": 108708.0}, {"date": "2026-02-19", "close": 1.265, "volume": 45658.0}, {"date": "2026-02-20", "close": 1.255, "volume": 124452.0}, {"date": "2026-02-23", "close": 1.27, "volume": 31796.0}, {"date": "2026-02-24", "close": 1.325, "volume": 276399.0}, {"date": "2026-02-25", "close": 1.385, "volume": 169266.0}, {"date": "2026-02-26", "close": 1.405, "volume": 146288.0}, {"date": "2026-02-27", "close": 1.44, "volume": 303172.0}, {"date": "2026-03-02", "close": 1.43, "volume": 182040.0}, {"date": "2026-03-03", "close": 1.39, "volume": 222988.0}, {"date": "2026-03-04", "close": 1.39, "volume": 9112.0}, {"date": "2026-03-05", "close": 1.42, "volume": 49361.0}, {"date": "2026-03-06", "close": 1.39, "volume": 48780.0}, {"date": "2026-03-09", "close": 1.3, "volume": 156866.0}, {"date": "2026-03-10", "close": 1.31, "volume": 96691.0}, {"date": "2026-03-11", "close": 1.3, "volume": 30351.0}, {"date": "2026-03-12", "close": 1.26, "volume": 167437.0}, {"date": "2026-03-13", "close": 1.225, "volume": 176660.0}, {"date": "2026-03-16", "close": 1.19, "volume": 120265.0}, {"date": "2026-03-17", "close": 1.22, "volume": 136035.0}, {"date": "2026-03-18", "close": 1.22, "volume": 82329.0}, {"date": "2026-03-19", "close": 1.17, "volume": 211506.0}, {"date": "2026-03-20", "close": 1.17, "volume": 39734.0}, {"date": "2026-03-23", "close": 1.19, "volume": 285918.0}, {"date": "2026-03-24", "close": 1.15, "volume": 71691.0}, {"date": "2026-03-25", "close": 1.21, "volume": 251364.0}, {"date": "2026-03-26", "close": 1.265, "volume": 131350.0}, {"date": "2026-03-27", "close": 1.245, "volume": 33551.0}, {"date": "2026-03-30", "close": 1.195, "volume": 140198.0}, {"date": "2026-03-31", "close": 1.195, "volume": 53510.0}, {"date": "2026-04-01", "close": 1.275, "volume": 84634.0}, {"date": "2026-04-02", "close": 1.23, "volume": 49979.0}, {"date": "2026-04-07", "close": 1.195, "volume": 18023.0}, {"date": "2026-04-08", "close": 1.23, "volume": 14579.0}, {"date": "2026-04-09", "close": 1.25, "volume": 72850.0}, {"date": "2026-04-10", "close": 1.205, "volume": 53354.0}, {"date": "2026-04-13", "close": 1.18, "volume": 109187.0}, {"date": "2026-04-14", "close": 1.21, "volume": 45306.0}, {"date": "2026-04-15", "close": 1.2, "volume": 33399.0}, {"date": "2026-04-16", "close": 1.2, "volume": 65887.0}, {"date": "2026-04-17", "close": 1.24, "volume": 31186.0}, {"date": "2026-04-20", "close": 1.22, "volume": 65048.0}, {"date": "2026-04-21", "close": 1.225, "volume": 14723.0}, {"date": "2026-04-22", "close": 1.19, "volume": 43804.0}, {"date": "2026-04-23", "close": 1.19, "volume": 4670.0}, {"date": "2026-04-24", "close": 1.18, "volume": 39134.0}, {"date": "2026-04-27", "close": 1.155, "volume": 81157.0}, {"date": "2026-04-28", "close": 1.16, "volume": 72862.0}, {"date": "2026-04-29", "close": 1.155, "volume": 31402.0}, {"date": "2026-04-30", "close": 1.115, "volume": 62408.0}, {"date": "2026-05-01", "close": 1.14, "volume": 21815.0}, {"date": "2026-05-04", "close": 1.13, "volume": 58001.0}, {"date": "2026-05-05", "close": 1.105, "volume": 19011.0}, {"date": "2026-05-06", "close": 1.12, "volume": 7665.0}, {"date": "2026-05-07", "close": 1.15, "volume": 71012.0}, {"date": "2026-05-08", "close": 1.105, "volume": 46920.0}, {"date": "2026-05-11", "close": 1.14, "volume": 80716.0}, {"date": "2026-05-12", "close": 1.12, "volume": 58758.0}, {"date": "2026-05-13", "close": 1.105, "volume": 34233.0}, {"date": "2026-05-14", "close": 1.115, "volume": 124600.0}, {"date": "2026-05-15", "close": 1.115, "volume": 77077.0}, {"date": "2026-05-18", "close": 1.11, "volume": 69418.0}, {"date": "2026-05-19", "close": 1.19, "volume": 115726.0}, {"date": "2026-05-20", "close": 1.125, "volume": 40914.0}, {"date": "2026-05-21", "close": 1.115, "volume": 18257.0}, {"date": "2026-05-22", "close": 1.11, "volume": 43266.0}, {"date": "2026-05-25", "close": 1.115, "volume": 10485.0}, {"date": "2026-05-26", "close": 1.13, "volume": 216264.0}, {"date": "2026-05-27", "close": 1.13, "volume": 89715.0}, {"date": "2026-05-28", "close": 1.12, "volume": 28357.0}, {"date": "2026-05-29", "close": 1.145, "volume": 51825.0}, {"date": "2026-06-01", "close": 1.13, "volume": 14275.0}, {"date": "2026-06-02", "close": 1.11, "volume": 31683.0}, {"date": "2026-06-03", "close": 1.105, "volume": 66252.0}, {"date": "2026-06-04", "close": 1.24, "volume": 396432.0}, {"date": "2026-06-05", "close": 1.285, "volume": 319896.0}, {"date": "2026-06-09", "close": 1.275, "volume": 105949.0}, {"date": "2026-06-10", "close": 1.25, "volume": 101912.0}, {"date": "2026-06-11", "close": 1.24, "volume": 76421.0}, {"date": "2026-06-12", "close": 1.26, "volume": 48147.0}, {"date": "2026-06-15", "close": 1.28, "volume": 49229.0}, {"date": "2026-06-16", "close": 1.26, "volume": 108258.0}, {"date": "2026-06-17", "close": 1.28, "volume": 23580.0}, {"date": "2026-06-18", "close": 1.26, "volume": 17604.0}, {"date": "2026-06-19", "close": 1.265, "volume": 9134.0}, {"date": "2026-06-22", "close": 1.27, "volume": 78802.0}, {"date": "2026-06-23", "close": 1.275, "volume": 38780.0}, {"date": "2026-06-24", "close": 1.265, "volume": 40078.0}, {"date": "2026-06-25", "close": 1.26, "volume": 88253.0}, {"date": "2026-06-26", "close": 1.26, "volume": 219363.0}, {"date": "2026-06-29", "close": 1.25, "volume": 61002.0}, {"date": "2026-06-30", "close": 1.35, "volume": 401630.0}, {"date": "2026-07-01", "close": 1.33, "volume": 83660.0}, {"date": "2026-07-02", "close": 1.345, "volume": 29806.0}, {"date": "2026-07-03", "close": 1.36, "volume": 268665.0}, {"date": "2026-07-06", "close": 1.34, "volume": 73899.0}, {"date": "2026-07-07", "close": 1.34, "volume": 189834.0}, {"date": "2026-07-08", "close": 1.36, "volume": 125338.0}, {"date": "2026-07-09", "close": 1.355, "volume": 19002.0}, {"date": "2026-07-10", "close": 1.36, "volume": 64914.0}, {"date": "2026-07-13", "close": 1.37, "volume": 238700.0}, {"date": "2026-07-14", "close": 1.375, "volume": 97161.0}, {"date": "2026-07-15", "close": 1.355, "volume": 40226.0}, {"date": "2026-07-16", "close": 1.355, "volume": 47493.0}, {"date": "2026-07-17", "close": 1.335, "volume": 148120.0}, {"date": "2026-07-20", "close": 1.33, "volume": 29735.0}, {"date": "2026-07-21", "close": 1.33, "volume": 69250.0}, {"date": "2026-07-22", "close": 1.3, "volume": 46299.0}, {"date": "2026-07-23", "close": 1.33, "volume": 73027.0}, {"date": "2026-07-24", "close": 1.33, "volume": 63341.0}, {"date": "2026-07-27", "close": 1.31, "volume": 31473.0}, {"date": "2026-07-28", "close": 1.32, "volume": 110477.0}, {"date": "2026-07-29", "close": 1.32, "volume": 102006.0}, {"date": "2026-07-30", "close": 1.315, "volume": 96838.0}, {"date": "2026-07-31", "close": 1.33, "volume": 344718.0}, {"date": "2026-08-03", "close": 1.33, "volume": 801.0}, {"date": "2026-08-04", "close": 1.32, "volume": 104397.0}, {"date": "2026-08-05", "close": 1.35, "volume": 57089.0}, {"date": "2026-08-06", "close": 1.33, "volume": 30839.0}, {"date": "2026-08-07", "close": 1.34, "volume": 59240.0}, {"date": "2026-08-10", "close": 1.35, "volume": 63152.0}, {"date": "2026-08-11", "close": 1.335, "volume": 118592.0}, {"date": "2026-08-12", "close": 1.32, "volume": 233506.0}, {"date": "2026-08-13", "close": 1.335, "volume": 37015.0}, {"date": "2026-08-14", "close": 1.34, "volume": 55351.0}, {"date": "2026-08-17", "close": 1.325, "volume": 130303.0}, {"date": "2026-08-18", "close": 1.305, "volume": 6077.0}, {"date": "2026-08-19", "close": 1.31, "volume": 59936.0}, {"date": "2026-08-20", "close": 1.31, "volume": 70135.0}, {"date": "2026-08-21", "close": 1.33, "volume": 103745.0}, {"date": "2026-08-24", "close": 1.335, "volume": 111113.0}, {"date": "2026-08-25", "close": 1.365, "volume": 217590.0}, {"date": "2026-08-26", "close": 1.435, "volume": 356542.0}, {"date": "2026-08-27", "close": 1.43, "volume": 443783.0}, {"date": "2026-08-28", "close": 1.425, "volume": 144075.0}, {"date": "2026-08-31", "close": 1.435, "volume": 126546.0}, {"date": "2026-09-01", "close": 1.43, "volume": 258767.0}, {"date": "2026-09-02", "close": 1.435, "volume": 93844.0}, {"date": "2026-09-03", "close": 1.36, "volume": 21709.0}, {"date": "2026-09-04", "close": 1.375, "volume": 14981.0}, {"date": "2026-09-07", "close": 1.375, "volume": 32334.0}, {"date": "2026-09-08", "close": 1.345, "volume": 54752.0}, {"date": "2026-09-09", "close": 1.35, "volume": 25908.0}, {"date": "2026-09-10", "close": 1.35, "volume": 45090.0}, {"date": "2026-09-11", "close": 1.35, "volume": 7246.0}, {"date": "2026-09-14", "close": 1.32, "volume": 11785.0}, {"date": "2026-09-15", "close": 1.34, "volume": 125041.0}, {"date": "2026-09-16", "close": 1.33, "volume": 867041.0}, {"date": "2026-09-17", "close": 1.305, "volume": 352693.0}, {"date": "2026-09-18", "close": 1.31, "volume": 240851.0}], "refreshing": true}