{"ticker": "FWD", "overview": {"name": "Fleetwood Limited", "country": "Australia", "industry": "Consumer Durables & Apparel"}, "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": "FWD", "has_prices": true, "as_of": "2026-09-18", "last": 2.73, "prev_close": 2.75, "change": -0.020000000000000018, "change_pct": -0.007272727272727279, "session_volume": 104128.0, "vwap_5": 2.814791502594532, "vwap_20": 2.813352228862573, "vwap_60": 2.2953978351979067, "vwap_250": 2.2257993025557266, "high_52w": 3.01, "low_52w": 1.43, "avg_volume_20": 278231.6, "sessions": 400, "market_cap": {"value": 247824847.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160255", "src": "ASX", "ticker": "FWD", "cik": "", "company": "Fleetwood Limited", "company_raw": "Fleetwood Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on FWD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160255", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5201}, {"id": "ASX-03159301", "src": "ASX", "ticker": "FWD", "cik": "", "company": "Fleetwood Limited", "company_raw": "Fleetwood Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on FWD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159301", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6641}, {"id": "ASXSH-03156196", "src": "ASX", "ticker": "FWD", "cik": "", "company": "Fleetwood Limited", "company_raw": "Fleetwood Limited", "who": "UBS Group AG and its related bodies corporate", "who_key": "UBS Group AG and its related bodies corporate", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "UBS Group AG and its related bodies corporate surfaces with 5.14% of FWD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156196", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8081}, {"id": "ASX-03156441", "src": "ASX", "ticker": "FWD", "cik": "", "company": "Fleetwood Limited", "company_raw": "Fleetwood Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on FWD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156441", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15281}, {"id": "ASX-03155822", "src": "ASX", "ticker": "FWD", "cik": "", "company": "Fleetwood Limited", "company_raw": "Fleetwood Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on FWD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155822", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16721}, {"id": "ASXSH-03152382", "src": "ASX", "ticker": "FWD", "cik": "", "company": "Fleetwood Limited", "company_raw": "Fleetwood Limited", "who": "UBS Group AG and its related bodies corporate", "who_key": "UBS Group AG and its related bodies corporate", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "UBS Group AG and its related bodies corporate surfaces with 5.04% of FWD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152382", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18161}, {"id": "ASX-03154152", "src": "ASX", "ticker": "FWD", "cik": "", "company": "Fleetwood Limited", "company_raw": "Fleetwood Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on FWD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154152", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21041}, {"id": "ASX-03153519", "src": "ASX", "ticker": "FWD", "cik": "", "company": "Fleetwood Limited", "company_raw": "Fleetwood Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on FWD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153519", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25361}, {"id": "ASXSH-03150093", "src": "ASX", "ticker": "FWD", "cik": "", "company": "Fleetwood Limited", "company_raw": "Fleetwood Limited", "who": "UBS Group AG and its related bodies corporate", "who_key": "UBS Group AG and its related bodies corporate", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in FWD \u2014 UBS Group AG and its related bodies corporate declares 5.05%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150093", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26801}, {"id": "ASXSH-03143943", "src": "ASX", "ticker": "FWD", "cik": "", "company": "Fleetwood Limited", "company_raw": "Fleetwood Limited", "who": "UBS Group AG and its related bodies corporate", "who_key": "UBS Group AG and its related bodies corporate", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "UBS Group AG and its related bodies corporate surfaces with 5.04% of FWD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143943", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48401}, {"id": "ASX-03124653", "src": "ASX", "ticker": "FWD", "cik": "", "company": "Fleetwood Limited", "company_raw": "Fleetwood Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on FWD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124653", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "ASX-03122844", "src": "ASX", "ticker": "FWD", "cik": "", "company": "Fleetwood Limited", "company_raw": "Fleetwood Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on FWD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122844", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126161}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.14, "notice_date": "2026-10-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156196-6A1352852", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155242-6A1352388", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.04, "notice_date": "2026-10-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152382-6A1350976", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151763-6A1350705", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.05, "notice_date": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150093-6A1349950", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149460-6A1349672", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.04, "notice_date": "2026-10-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143943-6A1347490", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Dimensional Entities", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 20.0, "notice_date": "2026-07-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111804-6A1334224", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "J Klepec", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/fwd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Nicholson", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-25", "source_url": "https://www.marketindex.com.au/asx/fwd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Nicholson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-11", "source_url": "https://www.marketindex.com.au/asx/fwd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Nicholson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-23", "source_url": "https://www.marketindex.com.au/asx/fwd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Southey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-07", "source_url": "https://www.marketindex.com.au/asx/fwd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Dowling", "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/fwd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Nicholson", "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/fwd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Klepec", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-11", "source_url": "https://www.marketindex.com.au/asx/fwd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Monro", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-22", "source_url": "https://www.marketindex.com.au/asx/fwd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Klepec", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-15", "source_url": "https://www.marketindex.com.au/asx/fwd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Nicholson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-16", "source_url": "https://www.marketindex.com.au/asx/fwd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Nicholson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-01", "source_url": "https://www.marketindex.com.au/asx/fwd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adrienne Parker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-26", "source_url": "https://www.marketindex.com.au/asx/fwd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Klepec", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-25", "source_url": "https://www.marketindex.com.au/asx/fwd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Klepec", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-19", "source_url": "https://www.marketindex.com.au/asx/fwd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brad Denison", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-06", "source_url": "https://www.marketindex.com.au/asx/fwd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Monro", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-01", "source_url": "https://www.marketindex.com.au/asx/fwd", "needs_ocr": 0}], "directors": [{"name": "J Klepec", "first_seen": "2025-11-27", "last_seen": "2025-11-27", "status": "current", "notices": 1}, {"name": "Jeff Dowling", "first_seen": "2017-07-04", "last_seen": "2017-07-04", "status": "past", "notices": 1}, {"name": "Mark Southey", "first_seen": "2018-10-09", "last_seen": "2018-10-09", "status": "past", "notices": 1}, {"name": "Brad Denison", "first_seen": "2020-11-06", "last_seen": "2020-11-06", "status": "past", "notices": 1}, {"name": "Adrienne Parker", "first_seen": "2017-08-24", "last_seen": "2021-11-26", "status": "past", "notices": 2}, {"name": "Martin Monro", "first_seen": "2020-06-01", "last_seen": "2023-09-22", "status": "past", "notices": 2}, {"name": "John Klepec", "first_seen": "2020-11-19", "last_seen": "2024-03-11", "status": "past", "notices": 4}, {"name": "J Dowling", "first_seen": "2024-05-22", "last_seen": "2024-05-22", "status": "past", "notices": 1}, {"name": "M Southey", "first_seen": "2024-06-07", "last_seen": "2024-06-07", "status": "past", "notices": 1}, {"name": "B Nicholson", "first_seen": "2022-08-01", "last_seen": "2025-11-25", "status": "past", "notices": 6}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156196-6A1352852"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Application for quotation of securities - FWD", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155629-6A1352621"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155242-6A1352388"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Results of 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153743-6A1351669"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "2026 AGM Chairman's & CEO's Address & Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153667-6A1351633"}], "performance": {"ticker": "FWD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-24", "close": 0.04849, "volume": 51557.0}, {"date": "1990-08-27", "close": 0.04849, "volume": null}, {"date": "1990-08-28", "close": 0.04849, "volume": null}, {"date": "1990-08-29", "close": 0.04849, "volume": null}, {"date": "1990-08-30", "close": 0.04849, "volume": null}, {"date": "1990-08-31", "close": 0.04849, "volume": null}, {"date": "1990-09-03", "close": 0.04849, "volume": null}, {"date": "1990-09-04", "close": 0.04849, "volume": null}, {"date": "1990-09-05", "close": 0.04849, "volume": null}, {"date": "1990-09-06", "close": 0.04849, "volume": null}, {"date": "1990-09-07", "close": 0.04849, "volume": null}, {"date": "1990-09-10", "close": 0.04849, "volume": null}, {"date": "1990-09-11", "close": 0.04849, "volume": null}, {"date": "1990-09-12", "close": 0.04849, "volume": null}, {"date": "1990-09-13", "close": 0.04849, "volume": null}, {"date": "1990-09-14", "close": 0.009698, "volume": 1482780.0}, {"date": "1990-09-17", "close": 0.04849, "volume": 10311.0}, {"date": "1990-09-18", "close": 0.04849, "volume": null}, {"date": "1990-09-19", "close": 0.038792, "volume": 30934.0}, {"date": "1990-09-20", "close": 0.038792, "volume": null}, {"date": "1990-09-21", "close": 0.038792, "volume": null}, {"date": "1990-09-24", "close": 0.038792, "volume": null}, {"date": "1990-09-25", "close": 0.038792, "volume": null}, {"date": "1990-09-26", "close": 0.038792, "volume": null}, {"date": "1990-09-27", "close": 0.038792, "volume": null}, {"date": "1990-09-28", "close": 0.038792, "volume": null}, {"date": "1990-10-01", "close": 0.038792, "volume": null}, {"date": "1990-10-02", "close": 0.038792, "volume": null}, {"date": "1990-10-03", "close": 0.038792, "volume": null}, {"date": "1990-10-04", "close": 0.038792, "volume": null}, {"date": "1990-10-05", "close": 0.038792, "volume": null}, {"date": "1990-10-08", "close": 0.038792, "volume": null}, {"date": "1990-10-09", "close": 0.038792, "volume": null}, {"date": "1990-10-10", "close": 0.038792, "volume": null}, {"date": "1990-10-11", "close": 0.038792, "volume": null}, {"date": "1990-10-12", "close": 0.038792, "volume": null}, {"date": "1990-10-15", "close": 0.038792, "volume": null}, {"date": "1990-10-16", "close": 0.038792, "volume": null}, {"date": "1990-10-17", "close": 0.038792, "volume": null}, {"date": "1990-10-18", "close": 0.038792, "volume": null}, {"date": "1990-10-19", "close": 0.038792, "volume": null}, {"date": "1990-10-22", "close": 0.038792, "volume": null}, {"date": "1990-10-23", "close": 0.038792, "volume": null}, {"date": "1990-10-24", "close": 0.038792, "volume": null}, {"date": "1990-10-25", "close": 0.038792, "volume": null}, {"date": "1990-10-26", "close": 0.038792, "volume": null}, {"date": "1990-10-29", "close": 0.038792, "volume": null}, {"date": "1990-10-30", "close": 0.038792, "volume": null}, {"date": "1990-10-31", "close": 0.038792, "volume": null}, {"date": "1990-11-01", "close": 0.038792, "volume": null}, {"date": "1990-11-02", "close": 0.038792, "volume": null}, {"date": "1990-11-05", "close": 0.038792, "volume": null}, {"date": "1990-11-06", "close": 0.038792, "volume": null}, {"date": "1990-11-07", "close": 0.038792, "volume": null}, {"date": "1990-11-08", "close": 0.038792, "volume": null}, {"date": "1990-11-09", "close": 0.038792, "volume": null}, {"date": "1990-11-12", "close": 0.038792, "volume": null}, {"date": "1990-11-13", "close": 0.038792, "volume": null}, {"date": "1990-11-14", "close": 0.038792, "volume": null}, {"date": "1990-11-15", "close": 0.038792, "volume": null}, {"date": "1990-11-16", "close": 0.038792, "volume": null}, {"date": "1990-11-19", "close": 0.038792, "volume": null}, {"date": "1990-11-20", "close": 0.038792, "volume": null}, {"date": "1990-11-21", "close": 0.038792, "volume": null}, {"date": "1990-11-22", "close": 0.038792, "volume": null}, {"date": "1990-11-23", "close": 0.024245, "volume": 72180.0}, {"date": "1990-11-26", "close": 0.024245, "volume": 30934.0}, {"date": "1990-11-27", "close": 0.024245, "volume": null}, {"date": "1990-11-28", "close": 0.024245, "volume": null}, {"date": "1990-11-29", "close": 0.024245, "volume": null}, {"date": "1990-11-30", "close": 0.024245, "volume": null}, {"date": "1990-12-03", "close": 0.024245, "volume": null}, {"date": "1990-12-04", "close": 0.024245, "volume": null}, {"date": "1990-12-05", "close": 0.024245, "volume": null}, {"date": "1990-12-06", "close": 0.024245, "volume": 154671.0}, {"date": "1990-12-07", "close": 0.024245, "volume": null}, {"date": "1990-12-10", "close": 0.024245, "volume": null}, {"date": "1990-12-11", "close": 0.024245, "volume": null}, {"date": "1990-12-12", "close": 0.024245, "volume": null}, {"date": "1990-12-13", "close": 0.024245, "volume": null}, {"date": "1990-12-14", "close": 0.024245, "volume": null}, {"date": "1990-12-17", "close": 0.024245, "volume": null}, {"date": "1990-12-18", "close": 0.024245, "volume": null}, {"date": "1990-12-19", "close": 0.024245, "volume": null}, {"date": "1990-12-20", "close": 0.024245, "volume": null}, {"date": "1990-12-21", "close": 0.024245, "volume": null}, {"date": "1990-12-24", "close": 0.024245, "volume": null}, {"date": "1990-12-25", "close": 0.024245, "volume": null}, {"date": "1990-12-26", "close": 0.024245, "volume": null}, {"date": "1990-12-27", "close": 0.024245, "volume": null}, {"date": "1990-12-28", "close": 0.024245, "volume": null}, {"date": "1990-12-31", "close": 0.024245, "volume": null}, {"date": "1991-01-01", "close": 0.024245, "volume": null}, {"date": "1991-01-02", "close": 0.024245, "volume": null}, {"date": "1991-01-03", "close": 0.024245, "volume": null}, {"date": "1991-01-04", "close": 0.024245, "volume": null}, {"date": "1991-01-07", "close": 0.024245, "volume": null}, {"date": "1991-01-08", "close": 0.024245, "volume": null}, {"date": "1991-01-09", "close": 0.024245, "volume": null}, {"date": "1991-01-10", "close": 0.024245, "volume": null}, {"date": "1991-01-11", "close": 0.024245, "volume": null}, {"date": "1991-01-14", "close": 0.024245, "volume": null}, {"date": "1991-01-15", "close": 0.024245, "volume": null}, {"date": "1991-01-16", "close": 0.024245, "volume": null}, {"date": "1991-01-17", "close": 0.024245, "volume": null}, {"date": "1991-01-18", "close": 0.024245, "volume": null}, {"date": "1991-01-21", "close": 0.024245, "volume": null}, {"date": "1991-01-22", "close": 0.024245, "volume": null}, {"date": "1991-01-23", "close": 0.024245, "volume": null}, {"date": "1991-01-24", "close": 0.024245, "volume": null}, {"date": "1991-01-25", "close": 0.024245, "volume": null}, {"date": "1991-01-28", "close": 0.024245, "volume": null}, {"date": "1991-01-29", "close": 0.024245, "volume": null}, {"date": "1991-01-30", "close": 0.024245, "volume": null}, {"date": "1991-01-31", "close": 0.024245, "volume": null}, {"date": "1991-02-01", "close": 0.024245, "volume": null}, {"date": "1991-02-04", "close": 0.024245, "volume": null}, {"date": "1991-02-05", "close": 0.024245, "volume": null}, {"date": "1991-02-06", "close": 0.024245, "volume": null}, {"date": "1991-02-07", "close": 0.024245, "volume": null}, {"date": "1991-02-08", "close": 0.024245, "volume": null}, {"date": "1991-02-11", "close": 0.024245, "volume": null}, {"date": "1991-02-12", "close": 0.024245, "volume": null}, {"date": "1991-02-13", "close": 0.024245, "volume": null}, {"date": "1991-02-14", "close": 0.024245, "volume": null}, {"date": "1991-02-15", "close": 0.024245, "volume": null}, {"date": "1991-02-18", "close": 0.024245, "volume": null}, {"date": "1991-02-19", "close": 0.024245, "volume": null}, {"date": "1991-02-20", "close": 0.024245, "volume": null}, {"date": "1991-02-21", "close": 0.024245, "volume": null}, {"date": "1991-02-22", "close": 0.024245, "volume": null}, {"date": "1991-02-25", "close": 0.024245, "volume": null}, {"date": "1991-02-26", "close": 0.024245, "volume": null}, {"date": "1991-02-27", "close": 0.024245, "volume": null}, {"date": "1991-02-28", "close": 0.024245, "volume": null}, {"date": "1991-03-01", "close": 0.024245, "volume": null}, {"date": "1991-03-04", "close": 0.024245, "volume": null}, {"date": "1991-03-05", "close": 0.024245, "volume": null}, {"date": "1991-03-06", "close": 0.024245, "volume": null}, {"date": "1991-03-07", "close": 0.024245, "volume": null}, {"date": "1991-03-08", "close": 0.024245, "volume": null}, {"date": "1991-03-11", "close": 0.024245, "volume": 206228.0}, {"date": "1991-03-12", "close": 0.024245, "volume": null}, {"date": "1991-03-13", "close": 0.024245, "volume": null}, {"date": "1991-03-14", "close": 0.024245, "volume": null}, {"date": "1991-03-15", "close": 0.024245, "volume": null}, {"date": "1991-03-18", "close": 0.024245, "volume": null}, {"date": "1991-03-19", "close": 0.024245, "volume": null}, {"date": "1991-03-20", "close": 0.024245, "volume": null}, {"date": "1991-03-21", "close": 0.024245, "volume": null}, {"date": "1991-03-22", "close": 0.024245, "volume": null}, {"date": "1991-03-25", "close": 0.024245, "volume": null}, {"date": "1991-03-26", "close": 0.024245, "volume": null}, {"date": "1991-03-27", "close": 0.024245, "volume": null}, {"date": "1991-03-28", "close": 0.024245, "volume": null}, {"date": "1991-03-29", "close": 0.024245, "volume": null}, {"date": "1991-04-01", "close": 0.024245, "volume": null}, {"date": "1991-04-02", "close": 0.024245, "volume": null}, {"date": "1991-04-03", "close": 0.024245, "volume": null}, {"date": "1991-04-04", "close": 0.024245, "volume": null}, {"date": "1991-04-05", "close": 0.024245, "volume": null}, {"date": "1991-04-08", "close": 0.024245, "volume": null}, {"date": "1991-04-09", "close": 0.024245, "volume": null}, {"date": "1991-04-10", "close": 0.024245, "volume": null}, {"date": "1991-04-11", "close": 0.024245, "volume": null}, {"date": "1991-04-12", "close": 0.024245, "volume": null}, {"date": "1991-04-15", "close": 0.024245, "volume": null}, {"date": "1991-04-16", "close": 0.024245, "volume": null}, {"date": "1991-04-17", "close": 0.024245, "volume": null}, {"date": "1991-04-18", "close": 0.024245, "volume": null}, {"date": "1991-04-19", "close": 0.024245, "volume": null}, {"date": "1991-04-22", "close": 0.029094, "volume": 206228.0}, {"date": "1991-04-23", "close": 0.029094, "volume": null}, {"date": "1991-04-24", "close": 0.029094, "volume": null}, {"date": "1991-04-25", "close": 0.029094, "volume": null}, {"date": "1991-04-26", "close": 0.024245, "volume": 113425.0}, {"date": "1991-04-29", "close": 0.024245, "volume": null}, {"date": "1991-04-30", "close": 0.024245, "volume": null}, {"date": "1991-05-01", "close": 0.024245, "volume": null}, {"date": "1991-05-02", "close": 0.024245, "volume": null}, {"date": "1991-05-03", "close": 0.024245, "volume": null}, {"date": "1991-05-06", "close": 0.029094, "volume": 78367.0}, {"date": "1991-05-07", "close": 0.029094, "volume": null}, {"date": "1991-05-08", "close": 0.029094, "volume": null}, {"date": "1991-05-09", "close": 0.029094, "volume": null}, {"date": "1991-05-10", "close": 0.029094, "volume": null}, {"date": "1991-05-13", "close": 0.029094, "volume": null}, {"date": "1991-05-14", "close": 0.029094, "volume": null}, {"date": "1991-05-15", "close": 0.029094, "volume": null}, {"date": "1991-05-16", "close": 0.029094, "volume": null}, {"date": "1991-05-17", "close": 0.029094, "volume": null}, {"date": "1991-05-20", "close": 0.029094, "volume": null}, {"date": "1991-05-21", "close": 0.029094, "volume": null}, {"date": "1991-05-22", "close": 0.029094, "volume": null}, {"date": "1991-05-23", "close": 0.029094, "volume": null}, {"date": "1991-05-24", "close": 0.029094, "volume": null}, {"date": "1991-05-27", "close": 0.029094, "volume": 24747.0}, {"date": "1991-05-28", "close": 0.029094, "volume": null}, {"date": "1991-05-29", "close": 0.043641, "volume": 6187.0}, {"date": "1991-05-30", "close": 0.043641, "volume": null}, {"date": "1991-05-31", "close": 0.043641, "volume": null}, {"date": "1991-06-03", "close": 0.043641, "volume": null}, {"date": "1991-06-04", "close": 0.043641, "volume": null}, {"date": "1991-06-05", "close": 0.043641, "volume": null}, {"date": "1991-06-06", "close": 0.043641, "volume": null}, {"date": "1991-06-07", "close": 0.043641, "volume": null}, {"date": "1991-06-10", "close": 0.043641, "volume": null}, {"date": "1991-06-11", "close": 0.043641, "volume": null}, {"date": "1991-06-12", "close": 0.043641, "volume": null}, {"date": "1991-06-13", "close": 0.043641, "volume": null}, {"date": "1991-06-14", "close": 0.043641, "volume": null}, {"date": "1991-06-17", "close": 0.043641, "volume": null}, {"date": "1991-06-18", "close": 0.043641, "volume": null}, {"date": "1991-06-19", "close": 0.043641, "volume": null}, {"date": "1991-06-20", "close": 0.043641, "volume": null}, {"date": "1991-06-21", "close": 0.043641, "volume": null}, {"date": "1991-06-24", "close": 0.043641, "volume": null}, {"date": "1991-06-25", "close": 0.043641, "volume": null}, {"date": "1991-06-26", "close": 0.043641, "volume": null}, {"date": "1991-06-27", "close": 0.043641, "volume": null}, {"date": "1991-06-28", "close": 0.043641, "volume": null}, {"date": "1991-07-01", "close": 0.043641, "volume": null}, {"date": "1991-07-02", "close": 0.043641, "volume": null}, {"date": "1991-07-03", "close": 0.043641, "volume": null}, {"date": "1991-07-04", "close": 0.043641, "volume": null}, {"date": "1991-07-05", "close": 0.043641, "volume": null}, {"date": "1991-07-08", "close": 0.043641, "volume": null}, {"date": "1991-07-09", "close": 0.043641, "volume": null}, {"date": "1991-07-10", "close": 0.043641, "volume": null}, {"date": "1991-07-11", "close": 0.043641, "volume": null}, {"date": "1991-07-12", "close": 0.043641, "volume": null}, {"date": "1991-07-15", "close": 0.043641, "volume": null}, {"date": "1991-07-16", "close": 0.043641, "volume": null}, {"date": "1991-07-17", "close": 0.043641, "volume": null}, {"date": "1991-07-18", "close": 0.043641, "volume": null}, {"date": "1991-07-19", "close": 0.043641, "volume": null}, {"date": "1991-07-22", "close": 0.043641, "volume": null}, {"date": "1991-07-23", "close": 0.043641, "volume": null}, {"date": "1991-07-24", "close": 0.043641, "volume": null}, {"date": "1991-07-25", "close": 0.043641, "volume": null}, {"date": "1991-07-26", "close": 0.043641, "volume": null}, {"date": "1991-07-29", "close": 0.043641, "volume": null}, {"date": "1991-07-30", "close": 0.043641, "volume": null}, {"date": "1991-07-31", "close": 0.043641, "volume": null}, {"date": "1991-08-01", "close": 0.043641, "volume": null}, {"date": "1991-08-02", "close": 0.043641, "volume": null}, {"date": "1991-08-05", "close": 0.043641, "volume": null}, {"date": "1991-08-06", "close": 0.043641, "volume": null}, {"date": "1991-08-07", "close": 0.043641, "volume": null}, {"date": "1991-08-08", "close": 0.043641, "volume": null}, {"date": "1991-08-09", "close": 0.043641, "volume": null}, {"date": "1991-08-12", "close": 0.043641, "volume": null}, {"date": "1991-08-13", "close": 0.043641, "volume": null}, {"date": "1991-08-14", "close": 0.043641, "volume": null}, {"date": "1991-08-15", "close": 0.043641, "volume": null}, {"date": "1991-08-16", "close": 0.043641, "volume": null}, {"date": "1991-08-19", "close": 0.043641, "volume": null}, {"date": "1991-08-20", "close": 0.043641, "volume": null}, {"date": "1991-08-21", "close": 0.043641, "volume": null}, {"date": "1991-08-22", "close": 0.043641, "volume": null}, {"date": "1991-08-23", "close": 0.043641, "volume": null}, {"date": "1991-08-26", "close": 0.043641, "volume": null}, {"date": "1991-08-27", "close": 0.043641, "volume": null}, {"date": "1991-08-28", "close": 0.043641, "volume": null}, {"date": "1991-08-29", "close": 0.043641, "volume": null}, {"date": "1991-08-30", "close": 0.043641, "volume": null}, {"date": "1991-09-02", "close": 0.043641, "volume": null}, {"date": "1991-09-03", "close": 0.043641, "volume": null}, {"date": "1991-09-04", "close": 0.043641, "volume": null}, {"date": "1991-09-05", "close": 0.033943, "volume": 102083.0}, {"date": "1991-09-06", "close": 0.043641, "volume": 466075.0}, {"date": "1991-09-09", "close": 0.043641, "volume": null}, {"date": "1991-09-10", "close": 0.043641, "volume": null}, {"date": "1991-09-11", "close": 0.043641, "volume": null}, {"date": "1991-09-12", "close": 0.043641, "volume": null}, {"date": "1991-09-13", "close": 0.043641, "volume": null}, {"date": "1991-09-16", "close": 0.043641, "volume": null}, {"date": "1991-09-17", "close": 0.043641, "volume": null}, {"date": "1991-09-18", "close": 0.043641, "volume": 309342.0}, {"date": "1991-09-19", "close": 0.043641, "volume": 30934.0}, {"date": "1991-09-20", "close": 0.043641, "volume": 28872.0}, {"date": "1991-09-23", "close": 0.043641, "volume": 20623.0}, {"date": "1991-09-24", "close": 0.043641, "volume": 6187.0}, {"date": "1991-09-25", "close": 0.043641, "volume": 35059.0}, {"date": "1991-09-26", "close": 0.043641, "volume": null}, {"date": "1991-09-27", "close": 0.043641, "volume": 43308.0}, {"date": "1991-09-30", "close": 0.043641, "volume": null}, {"date": "1991-10-01", "close": 0.063037, "volume": 51557.0}, {"date": "1991-10-02", "close": 0.072735, "volume": 20623.0}, {"date": "1991-10-03", "close": 0.072735, "volume": null}, {"date": "1991-10-04", "close": 0.058188, "volume": 30934.0}, {"date": "1991-10-07", "close": 0.058188, "volume": 10311.0}, {"date": "1991-10-08", "close": 0.058188, "volume": null}, {"date": "1991-10-09", "close": 0.058188, "volume": null}, {"date": "1991-10-10", "close": 0.058188, "volume": null}, {"date": "1991-10-11", "close": 0.072735, "volume": 218602.0}, {"date": "1991-10-14", "close": 0.072735, "volume": null}, {"date": "1991-10-15", "close": 0.072735, "volume": null}, {"date": "1991-10-16", "close": 0.072735, "volume": null}, {"date": "1991-10-17", "close": 0.082433, "volume": 35059.0}, {"date": "1991-10-18", "close": 0.072735, "volume": 10311.0}, {"date": "1991-10-21", "close": 0.072735, "volume": null}, {"date": "1991-10-22", "close": 0.067886, "volume": 16498.0}, {"date": "1991-10-23", "close": 0.067886, "volume": null}, {"date": "1991-10-24", "close": 0.067886, "volume": null}, {"date": "1991-10-25", "close": 0.077584, "volume": 127861.0}, {"date": "1991-10-28", "close": 0.082433, "volume": 10311.0}, {"date": "1991-10-29", "close": 0.082433, "volume": null}, {"date": "1991-10-30", "close": 0.082433, "volume": null}, {"date": "1991-10-31", "close": 0.082433, "volume": null}, {"date": "1991-11-01", "close": 0.082433, "volume": null}, {"date": "1991-11-04", "close": 0.082433, "volume": 61868.0}, {"date": "1991-11-05", "close": 0.072735, "volume": 15467.0}, {"date": "1991-11-06", "close": 0.072735, "volume": 9280.0}, {"date": "1991-11-07", "close": 0.072735, "volume": null}, {"date": "1991-11-08", "close": 0.067886, "volume": 3093.0}, {"date": "1991-11-11", "close": 0.067886, "volume": null}, {"date": "1991-11-12", "close": 0.067886, "volume": null}, {"date": "1991-11-13", "close": 0.067886, "volume": null}, {"date": "1991-11-14", "close": 0.067886, "volume": null}, {"date": "1991-11-15", "close": 0.067886, "volume": 20623.0}, {"date": "1991-11-18", "close": 0.067886, "volume": null}, {"date": "1991-11-19", "close": 0.067886, "volume": null}, {"date": "1991-11-20", "close": 0.067886, "volume": null}, {"date": "1991-11-21", "close": 0.058188, "volume": 68055.0}, {"date": "1991-11-22", "close": 0.058188, "volume": null}, {"date": "1991-11-25", "close": 0.058188, "volume": null}, {"date": "1991-11-26", "close": 0.063037, "volume": 16498.0}, {"date": "1991-11-27", "close": 0.063037, "volume": null}, {"date": "1991-11-28", "close": 0.063037, "volume": null}, {"date": "1991-11-29", "close": 0.063037, "volume": null}, {"date": "1991-12-02", "close": 0.063037, "volume": null}, {"date": "1991-12-03", "close": 0.063037, "volume": null}, {"date": "1991-12-04", "close": 0.063037, "volume": null}, {"date": "1991-12-05", "close": 0.063037, "volume": null}, {"date": "1991-12-06", "close": 0.063037, "volume": null}, {"date": "1991-12-09", "close": 0.063037, "volume": null}, {"date": "1991-12-10", "close": 0.063037, "volume": null}, {"date": "1991-12-11", "close": 0.063037, "volume": null}, {"date": "1991-12-12", "close": 0.063037, "volume": null}, {"date": "1991-12-13", "close": 0.063037, "volume": null}, {"date": "1991-12-16", "close": 0.063037, "volume": null}, {"date": "1991-12-17", "close": 0.063037, "volume": null}, {"date": "1991-12-18", "close": 0.063037, "volume": null}, {"date": "1991-12-19", "close": 0.063037, "volume": null}, {"date": "1991-12-20", "close": 0.063037, "volume": null}, {"date": "1991-12-23", "close": 0.063037, "volume": null}, {"date": "1991-12-24", "close": 0.063037, "volume": null}, {"date": "1991-12-25", "close": 0.063037, "volume": null}, {"date": "1991-12-26", "close": 0.063037, "volume": null}, {"date": "1991-12-27", "close": 0.063037, "volume": null}, {"date": "1991-12-30", "close": 0.063037, "volume": null}, {"date": "1991-12-31", "close": 0.063037, "volume": null}, {"date": "1992-01-01", "close": 0.063037, "volume": null}, {"date": "1992-01-02", "close": 0.063037, "volume": null}, {"date": "1992-01-03", "close": 0.063037, "volume": null}, {"date": "1992-01-06", "close": 0.063037, "volume": null}, {"date": "1992-01-07", "close": 0.063037, "volume": null}, {"date": "1992-01-08", "close": 0.063037, "volume": null}, {"date": "1992-01-09", "close": 0.063037, "volume": 103114.0}, {"date": "1992-01-10", "close": 0.063037, "volume": null}, {"date": "1992-01-13", "close": 0.063037, "volume": null}, {"date": "1992-01-14", "close": 0.063037, "volume": null}, {"date": "1992-01-15", "close": 0.063037, "volume": null}, {"date": "1992-01-16", "close": 0.063037, "volume": null}, {"date": "1992-01-17", "close": 0.063037, "volume": null}, {"date": "1992-01-20", "close": 0.063037, "volume": null}, {"date": "1992-01-21", "close": 0.063037, "volume": null}, {"date": "1992-01-22", "close": 0.063037, "volume": null}, {"date": "1992-01-23", "close": 0.063037, "volume": null}, {"date": "1992-01-24", "close": 0.063037, "volume": null}, {"date": "1992-01-27", "close": 0.063037, "volume": null}, {"date": "1992-01-28", "close": 0.063037, "volume": null}, {"date": "1992-01-29", "close": 0.063037, "volume": null}, {"date": "1992-01-30", "close": 0.063037, "volume": null}, {"date": "1992-01-31", "close": 0.063037, "volume": null}, {"date": "1992-02-03", "close": 0.063037, "volume": null}, {"date": "1992-02-04", "close": 0.072735, "volume": 10311.0}, {"date": "1992-02-05", "close": 0.072735, "volume": null}, {"date": "1992-02-06", "close": 0.072735, "volume": null}, {"date": "1992-02-07", "close": 0.072735, "volume": null}, {"date": "1992-02-10", "close": 0.072735, "volume": null}, {"date": "1992-02-11", "close": 0.072735, "volume": null}, {"date": "1992-02-12", "close": 0.072735, "volume": null}, {"date": "1992-02-13", "close": 0.072735, "volume": null}, {"date": "1992-02-14", "close": 0.072735, "volume": null}, {"date": "1992-02-17", "close": 0.072735, "volume": null}, {"date": "1992-02-18", "close": 0.072735, "volume": null}, {"date": "1992-02-19", "close": 0.072735, "volume": null}, {"date": "1992-02-20", "close": 0.072735, "volume": null}, {"date": "1992-02-21", "close": 0.072735, "volume": null}, {"date": "1992-02-24", "close": 0.077584, "volume": 10311.0}, {"date": "1992-02-25", "close": 0.077584, "volume": null}, {"date": "1992-02-26", "close": 0.077584, "volume": null}, {"date": "1992-02-27", "close": 0.077584, "volume": null}, {"date": "1992-02-28", "close": 0.077584, "volume": null}, {"date": "1992-03-02", "close": 0.077584, "volume": null}, {"date": "1992-03-03", "close": 0.077584, "volume": null}, {"date": "1992-03-04", "close": 0.077584, "volume": 20623.0}, {"date": "1992-03-05", "close": 0.077584, "volume": null}, {"date": "1992-03-06", "close": 0.077584, "volume": null}, {"date": "1992-03-09", "close": 0.077584, "volume": null}, {"date": "1992-03-10", "close": 0.077584, "volume": null}, {"date": "1992-03-11", "close": 0.077584, "volume": null}, {"date": "1992-03-12", "close": 0.077584, "volume": null}, {"date": "1992-03-13", "close": 0.067886, "volume": 6187.0}, {"date": "1992-03-16", "close": 0.067886, "volume": null}, {"date": "1992-03-17", "close": 0.067886, "volume": null}, {"date": "1992-03-18", "close": 0.067886, "volume": null}, {"date": "1992-03-19", "close": 0.067886, "volume": null}, {"date": "1992-03-20", "close": 0.067886, "volume": null}, {"date": "1992-03-23", "close": 0.067886, "volume": null}, {"date": "1992-03-24", "close": 0.067886, "volume": null}, {"date": "1992-03-25", "close": 0.067886, "volume": null}, {"date": "1992-03-26", "close": 0.067886, "volume": null}, {"date": "1992-03-27", "close": 0.058188, "volume": 16498.0}, {"date": "1992-03-30", "close": 0.058188, "volume": null}, {"date": "1992-03-31", "close": 0.058188, "volume": 22685.0}, {"date": "1992-04-01", "close": 0.058188, "volume": null}, {"date": "1992-04-02", "close": 0.058188, "volume": null}, {"date": "1992-04-03", "close": 0.058188, "volume": null}, {"date": "1992-04-06", "close": 0.058188, "volume": null}, {"date": "1992-04-07", "close": 0.058188, "volume": null}, {"date": "1992-04-08", "close": 0.058188, "volume": null}, {"date": "1992-04-09", "close": 0.058188, "volume": null}, {"date": "1992-04-10", "close": 0.058188, "volume": null}, {"date": "1992-04-13", "close": 0.058188, "volume": null}, {"date": "1992-04-14", "close": 0.058188, "volume": null}, {"date": "1992-04-15", "close": 0.077584, "volume": 8249.0}, {"date": "1992-04-16", "close": 0.077584, "volume": null}, {"date": "1992-04-17", "close": 0.077584, "volume": null}, {"date": "1992-04-20", "close": 0.077584, "volume": null}, {"date": "1992-04-21", "close": 0.077584, "volume": null}, {"date": "1992-04-22", "close": 0.077584, "volume": null}, {"date": "1992-04-23", "close": 0.077584, "volume": null}, {"date": "1992-04-24", "close": 0.077584, "volume": null}, {"date": "1992-04-27", "close": 0.077584, "volume": 10311.0}, {"date": "1992-04-28", "close": 0.09698, "volume": 12374.0}, {"date": "1992-04-29", "close": 0.09698, "volume": null}, {"date": "1992-04-30", "close": 0.09698, "volume": null}, {"date": "1992-05-01", "close": 0.09698, "volume": null}, {"date": "1992-05-04", "close": 0.09698, "volume": null}, {"date": "1992-05-05", "close": 0.077584, "volume": 4125.0}, {"date": "1992-05-06", "close": 0.077584, "volume": null}, {"date": "1992-05-07", "close": 0.077584, "volume": 4125.0}, {"date": "1992-05-08", "close": 0.077584, "volume": null}, {"date": "1992-05-11", "close": 0.077584, "volume": null}, {"date": "1992-05-12", "close": 0.077584, "volume": null}, {"date": "1992-05-13", "close": 0.077584, "volume": 2062.0}, {"date": "1992-05-14", "close": 0.077584, "volume": 20623.0}, {"date": "1992-05-15", "close": 0.077584, "volume": 8249.0}, {"date": "1992-05-18", "close": 0.077584, "volume": null}, {"date": "1992-05-19", "close": 0.077584, "volume": null}, {"date": "1992-05-20", "close": 0.077584, "volume": null}, {"date": "1992-05-21", "close": 0.077584, "volume": null}, {"date": "1992-05-22", "close": 0.077584, "volume": null}, {"date": "1992-05-25", "close": 0.077584, "volume": null}, {"date": "1992-05-26", "close": 0.077584, "volume": null}, {"date": "1992-05-27", "close": 0.072735, "volume": 10311.0}, {"date": "1992-05-28", "close": 0.072735, "volume": null}, {"date": "1992-05-29", "close": 0.072735, "volume": null}, {"date": "1992-06-01", "close": 0.072735, "volume": 41246.0}, {"date": "1992-06-02", "close": 0.072735, "volume": null}, {"date": "1992-06-03", "close": 0.072735, "volume": null}, {"date": "1992-06-04", "close": 0.072735, "volume": 4125.0}, {"date": "1992-06-05", "close": 0.077584, "volume": 20623.0}, {"date": "1992-06-08", "close": 0.077584, "volume": null}, {"date": "1992-06-09", "close": 0.077584, "volume": null}, {"date": "1992-06-10", "close": 0.077584, "volume": 10311.0}, {"date": "1992-06-11", "close": 0.077584, "volume": null}, {"date": "1992-06-12", "close": 0.077584, "volume": null}, {"date": "1992-06-15", "close": 0.072735, "volume": 10311.0}, {"date": "1992-06-16", "close": 0.082433, "volume": 6187.0}, {"date": "1992-06-17", "close": 0.082433, "volume": null}, {"date": "1992-06-18", "close": 0.082433, "volume": null}, {"date": "1992-06-19", "close": 0.082433, "volume": null}, {"date": "1992-06-22", "close": 0.082433, "volume": null}, {"date": "1992-06-23", "close": 0.082433, "volume": null}, {"date": "1992-06-24", "close": 0.072735, "volume": 2062.0}, {"date": "1992-06-25", "close": 0.072735, "volume": null}, {"date": "1992-06-26", "close": 0.072735, "volume": null}, {"date": "1992-06-29", "close": 0.072735, "volume": null}, {"date": "1992-06-30", "close": 0.072735, "volume": null}, {"date": "1992-07-01", "close": 0.082433, "volume": 2062.0}, {"date": "1992-07-02", "close": 0.082433, "volume": null}, {"date": "1992-07-03", "close": 0.082433, "volume": 2062.0}, {"date": "1992-07-06", "close": 0.082433, "volume": null}, {"date": "1992-07-07", "close": 0.082433, "volume": null}, {"date": "1992-07-08", "close": 0.082433, "volume": null}, {"date": "1992-07-09", "close": 0.082433, "volume": null}, {"date": "1992-07-10", "close": 0.082433, "volume": null}, {"date": "1992-07-13", "close": 0.072735, "volume": 2062.0}, {"date": "1992-07-14", "close": 0.082433, "volume": 2062.0}, {"date": "1992-07-15", "close": 0.082433, "volume": null}, {"date": "1992-07-16", "close": 0.082433, "volume": null}, {"date": "1992-07-17", "close": 0.082433, "volume": null}, {"date": "1992-07-20", "close": 0.082433, "volume": null}, {"date": "1992-07-21", "close": 0.082433, "volume": null}, {"date": "1992-07-22", "close": 0.082433, "volume": null}, {"date": "1992-07-23", "close": 0.082433, "volume": null}, {"date": "1992-07-24", "close": 0.09698, "volume": 4125.0}, {"date": "1992-07-27", "close": 0.09698, "volume": null}, {"date": "1992-07-28", "close": 0.09698, "volume": null}, {"date": "1992-07-29", "close": 0.09698, "volume": null}, {"date": "1992-07-30", "close": 0.09698, "volume": null}, {"date": "1992-07-31", "close": 0.09698, "volume": null}, {"date": "1992-08-03", "close": 0.09698, "volume": null}, {"date": "1992-08-04", "close": 0.09698, "volume": null}, {"date": "1992-08-05", "close": 0.09698, "volume": null}, {"date": "1992-08-06", "close": 0.09698, "volume": null}, {"date": "1992-08-07", "close": 0.09698, "volume": null}, {"date": "1992-08-10", "close": 0.09698, "volume": null}, {"date": "1992-08-11", "close": 0.09698, "volume": null}, {"date": "1992-08-12", "close": 0.09698, "volume": null}, {"date": "1992-08-13", "close": 0.09698, "volume": null}, {"date": "1992-08-14", "close": 0.09698, "volume": null}, {"date": "1992-08-17", "close": 0.087282, "volume": 16498.0}, {"date": "1992-08-18", "close": 0.087282, "volume": null}, {"date": "1992-08-19", "close": 0.087282, "volume": null}, {"date": "1992-08-20", "close": 0.087282, "volume": null}, {"date": "1992-08-21", "close": 0.087282, "volume": null}, {"date": "1992-08-24", "close": 0.087282, "volume": null}, {"date": "1992-08-25", "close": 0.087282, "volume": null}, {"date": "1992-08-26", "close": 0.087282, "volume": null}, {"date": "1992-08-27", "close": 0.087282, "volume": null}, {"date": "1992-08-28", "close": 0.087282, "volume": null}, {"date": "1992-08-31", "close": 0.077584, "volume": 28872.0}, {"date": "1992-09-01", "close": 0.077584, "volume": null}, {"date": "1992-09-02", "close": 0.077584, "volume": null}, {"date": "1992-09-03", "close": 0.077584, "volume": null}, {"date": "1992-09-04", "close": 0.077584, "volume": null}, {"date": "1992-09-07", "close": 0.077584, "volume": null}, {"date": "1992-09-08", "close": 0.077584, "volume": null}, {"date": "1992-09-09", "close": 0.082433, "volume": 68055.0}, {"date": "1992-09-10", "close": 0.082433, "volume": null}, {"date": "1992-09-11", "close": 0.082433, "volume": null}, {"date": "1992-09-14", "close": 0.082433, "volume": null}, {"date": "1992-09-15", "close": 0.082433, "volume": null}, {"date": "1992-09-16", "close": 0.082433, "volume": null}, {"date": "1992-09-17", "close": 0.082433, "volume": null}, {"date": "1992-09-18", "close": 0.082433, "volume": null}, {"date": "1992-09-21", "close": 0.077584, "volume": 55682.0}, {"date": "1992-09-22", "close": 0.077584, "volume": null}, {"date": "1992-09-23", "close": 0.077584, "volume": null}, {"date": "1992-09-24", "close": 0.077584, "volume": null}, {"date": "1992-09-25", "close": 0.077584, "volume": null}, {"date": "1992-09-28", "close": 0.077584, "volume": null}, {"date": "1992-09-29", "close": 0.077584, "volume": null}, {"date": "1992-09-30", "close": 0.077584, "volume": null}, {"date": "1992-10-01", "close": 0.063037, "volume": 402145.0}, {"date": "1992-10-02", "close": 0.063037, "volume": null}, {"date": "1992-10-05", "close": 0.063037, "volume": null}, {"date": "1992-10-06", "close": 0.063037, "volume": null}, {"date": "1992-10-07", "close": 0.063037, "volume": null}, {"date": "1992-10-08", "close": 0.063037, "volume": null}, {"date": "1992-10-09", "close": 0.063037, "volume": null}, {"date": "1992-10-12", "close": 0.063037, "volume": null}, {"date": "1992-10-13", "close": 0.063037, "volume": null}, {"date": "1992-10-14", "close": 0.063037, "volume": null}, {"date": "1992-10-15", "close": 0.063037, "volume": null}, {"date": "1992-10-16", "close": 0.063037, "volume": null}, {"date": "1992-10-19", "close": 0.063037, "volume": null}, {"date": "1992-10-20", "close": 0.072735, "volume": 164982.0}, {"date": "1992-10-21", "close": 0.072735, "volume": null}, {"date": "1992-10-22", "close": 0.072735, "volume": null}, {"date": "1992-10-23", "close": 0.087282, "volume": 11343.0}, {"date": "1992-10-26", "close": 0.087282, "volume": 20623.0}, {"date": "1992-10-27", "close": 0.087282, "volume": null}, {"date": "1992-10-28", "close": 0.082433, "volume": 30934.0}, {"date": "1992-10-29", "close": 0.082433, "volume": null}, {"date": "1992-10-30", "close": 0.077584, "volume": 2062.0}, {"date": "1992-11-02", "close": 0.087282, "volume": 10311.0}, {"date": "1992-11-03", "close": 0.087282, "volume": null}, {"date": "1992-11-04", "close": 0.087282, "volume": null}, {"date": "1992-11-05", "close": 0.087282, "volume": null}, {"date": "1992-11-06", "close": 0.087282, "volume": null}, {"date": "1992-11-09", "close": 0.087282, "volume": null}, {"date": "1992-11-10", "close": 0.087282, "volume": null}, {"date": "1992-11-11", "close": 0.082433, "volume": 35059.0}, {"date": "1992-11-12", "close": 0.082433, "volume": null}, {"date": "1992-11-13", "close": 0.082433, "volume": null}, {"date": "1992-11-16", "close": 0.082433, "volume": null}, {"date": "1992-11-17", "close": 0.082433, "volume": null}, {"date": "1992-11-18", "close": 0.082433, "volume": null}, {"date": "1992-11-19", "close": 0.087282, "volume": 12374.0}, {"date": "1992-11-20", "close": 0.087282, "volume": null}, {"date": "1992-11-23", "close": 0.087282, "volume": null}, {"date": "1992-11-24", "close": 0.087282, "volume": null}, {"date": "1992-11-25", "close": 0.087282, "volume": null}, {"date": "1992-11-26", "close": 0.087282, "volume": null}, {"date": "1992-11-27", "close": 0.087282, "volume": null}, {"date": "1992-11-30", "close": 0.092131, "volume": 30934.0}, {"date": "1992-12-01", "close": 0.092131, "volume": null}, {"date": "1992-12-02", "close": 0.092131, "volume": null}, {"date": "1992-12-03", "close": 0.092131, "volume": null}, {"date": "1992-12-04", "close": 0.092131, "volume": null}, {"date": "1992-12-07", "close": 0.092131, "volume": null}, {"date": "1992-12-08", "close": 0.106678, "volume": 30934.0}, {"date": "1992-12-09", "close": 0.106678, "volume": null}, {"date": "1992-12-10", "close": 0.106678, "volume": 20623.0}, {"date": "1992-12-11", "close": 0.106678, "volume": 20623.0}, {"date": "1992-12-14", "close": 0.106678, "volume": 30934.0}, {"date": "1992-12-15", "close": 0.106678, "volume": null}, {"date": "1992-12-16", "close": 0.106678, "volume": 51557.0}, {"date": "1992-12-17", "close": 0.106678, "volume": null}, {"date": "1992-12-18", "close": 0.106678, "volume": null}, {"date": "1992-12-21", "close": 0.092131, "volume": 63931.0}, {"date": "1992-12-22", "close": 0.106678, "volume": 51557.0}, {"date": "1992-12-23", "close": 0.106678, "volume": null}, {"date": "1992-12-24", "close": 0.106678, "volume": null}, {"date": "1992-12-25", "close": 0.106678, "volume": null}, {"date": "1992-12-28", "close": 0.106678, "volume": null}, {"date": "1992-12-29", "close": 0.106678, "volume": null}, {"date": "1992-12-30", "close": 0.106678, "volume": null}, {"date": "1992-12-31", "close": 0.106678, "volume": null}, {"date": "1993-01-01", "close": 0.106678, "volume": null}, {"date": "1993-01-04", "close": 0.106678, "volume": null}, {"date": "1993-01-05", "close": 0.106678, "volume": null}, {"date": "1993-01-06", "close": 0.106678, "volume": null}, {"date": "1993-01-07", "close": 0.106678, "volume": null}, {"date": "1993-01-08", "close": 0.106678, "volume": null}, {"date": "1993-01-11", "close": 0.106678, "volume": null}, {"date": "1993-01-12", "close": 0.092131, "volume": 15467.0}, {"date": "1993-01-13", "close": 0.092131, "volume": null}, {"date": "1993-01-14", "close": 0.092131, "volume": 2062.0}, {"date": "1993-01-15", "close": 0.092131, "volume": null}, {"date": "1993-01-18", "close": 0.092131, "volume": null}, {"date": "1993-01-19", "close": 0.092131, "volume": null}, {"date": "1993-01-20", "close": 0.092131, "volume": null}, {"date": "1993-01-21", "close": 0.092131, "volume": null}, {"date": "1993-01-22", "close": 0.092131, "volume": null}, {"date": "1993-01-25", "close": 0.106678, "volume": 61868.0}, {"date": "1993-01-26", "close": 0.106678, "volume": null}, {"date": "1993-01-27", "close": 0.106678, "volume": null}, {"date": "1993-01-28", "close": 0.106678, "volume": null}, {"date": "1993-01-29", "close": 0.106678, "volume": 2062.0}, {"date": "1993-02-01", "close": 0.106678, "volume": null}, {"date": "1993-02-02", "close": 0.106678, "volume": null}, {"date": "1993-02-03", "close": 0.106678, "volume": null}, {"date": "1993-02-04", "close": 0.106678, "volume": null}, {"date": "1993-02-05", "close": 0.106678, "volume": null}, {"date": "1993-02-08", "close": 0.106678, "volume": null}, {"date": "1993-02-09", "close": 0.106678, "volume": null}, {"date": "1993-02-10", "close": 0.106678, "volume": null}, {"date": "1993-02-11", "close": 0.106678, "volume": null}, {"date": "1993-02-12", "close": 0.14547, "volume": 20623.0}, {"date": "1993-02-15", "close": 0.14547, "volume": null}, {"date": "1993-02-16", "close": 0.14547, "volume": null}, {"date": "1993-02-17", "close": 0.19396, "volume": 20623.0}, {"date": "1993-02-18", "close": 0.19396, "volume": null}, {"date": "1993-02-19", "close": 0.19396, "volume": null}, {"date": "1993-02-22", "close": 0.19396, "volume": null}, {"date": "1993-02-23", "close": 0.19396, "volume": null}, {"date": "1993-02-24", "close": 0.19396, "volume": null}, {"date": "1993-02-25", "close": 0.19396, "volume": null}, {"date": "1993-02-26", "close": 0.252148, "volume": 10311.0}, {"date": "1993-03-01", "close": 0.252148, "volume": null}, {"date": "1993-03-02", "close": 0.252148, "volume": 2062.0}, {"date": "1993-03-03", "close": 0.24245, "volume": 10311.0}, {"date": "1993-03-04", "close": 0.24245, "volume": null}, {"date": "1993-03-05", "close": 0.24245, "volume": null}, {"date": "1993-03-08", "close": 0.252148, "volume": 20623.0}, {"date": "1993-03-09", "close": 0.24245, "volume": 12374.0}, {"date": "1993-03-10", "close": 0.24245, "volume": null}, {"date": "1993-03-11", "close": 0.24245, "volume": null}, {"date": "1993-03-12", "close": 0.19396, "volume": 10311.0}, {"date": "1993-03-15", "close": 0.19396, "volume": null}, {"date": "1993-03-16", "close": 0.19396, "volume": null}, {"date": "1993-03-17", "close": 0.19396, "volume": null}, {"date": "1993-03-18", "close": 0.19396, "volume": null}, {"date": "1993-03-19", "close": 0.19396, "volume": null}, {"date": "1993-03-22", "close": 0.19396, "volume": null}, {"date": "1993-03-23", "close": 0.19396, "volume": null}, {"date": "1993-03-24", "close": 0.19396, "volume": null}, {"date": "1993-03-25", "close": 0.19396, "volume": null}, {"date": "1993-03-26", "close": 0.19396, "volume": null}, {"date": "1993-03-29", "close": 0.19396, "volume": null}, {"date": "1993-03-30", "close": 0.19396, "volume": null}, {"date": "1993-03-31", "close": 0.19396, "volume": null}, {"date": "1993-04-01", "close": 0.19396, "volume": null}, {"date": "1993-04-02", "close": 0.19396, "volume": null}, {"date": "1993-04-05", "close": 0.19396, "volume": null}, {"date": "1993-04-06", "close": 0.19396, "volume": null}, {"date": "1993-04-07", "close": 0.19396, "volume": null}, {"date": "1993-04-08", "close": 0.19396, "volume": null}, {"date": "1993-04-09", "close": 0.19396, "volume": null}, {"date": "1993-04-12", "close": 0.19396, "volume": null}, {"date": "1993-04-13", "close": 0.19396, "volume": null}, {"date": "1993-04-14", "close": 0.19396, "volume": 2062.0}, {"date": "1993-04-15", "close": 0.19396, "volume": null}, {"date": "1993-04-16", "close": 0.19396, "volume": null}, {"date": "1993-04-19", "close": 0.19396, "volume": null}, {"date": "1993-04-20", "close": 0.19396, "volume": null}, {"date": "1993-04-21", "close": 0.19396, "volume": null}, {"date": "1993-04-22", "close": 0.19396, "volume": null}, {"date": "1993-04-23", "close": 0.19396, "volume": null}, {"date": "1993-04-26", "close": 0.19396, "volume": 10311.0}, {"date": "1993-04-27", "close": 0.19396, "volume": null}, {"date": "1993-04-28", "close": 0.19396, "volume": null}, {"date": "1993-04-29", "close": 0.19396, "volume": 20623.0}, {"date": "1993-04-30", "close": 0.19396, "volume": 4125.0}, {"date": "1993-05-03", "close": 0.19396, "volume": null}, {"date": "1993-05-04", "close": 0.19396, "volume": null}, {"date": "1993-05-05", "close": 0.19396, "volume": null}, {"date": "1993-05-06", "close": 0.19396, "volume": null}, {"date": "1993-05-07", "close": 0.19396, "volume": 10311.0}, {"date": "1993-05-10", "close": 0.19396, "volume": null}, {"date": "1993-05-11", "close": 0.19396, "volume": null}, {"date": "1993-05-12", "close": 0.19396, "volume": null}, {"date": "1993-05-13", "close": 0.19396, "volume": null}, {"date": "1993-05-14", "close": 0.19396, "volume": 4125.0}, {"date": "1993-05-17", "close": 0.19396, "volume": null}, {"date": "1993-05-18", "close": 0.19396, "volume": null}, {"date": "1993-05-19", "close": 0.19396, "volume": null}, {"date": "1993-05-20", "close": 0.19396, "volume": 5156.0}, {"date": "1993-05-21", "close": 0.19396, "volume": 2062.0}, {"date": "1993-05-24", "close": 0.19396, "volume": null}, {"date": "1993-05-25", "close": 0.19396, "volume": null}, {"date": "1993-05-26", "close": 0.19396, "volume": null}, {"date": "1993-05-27", "close": 0.19396, "volume": null}, {"date": "1993-05-28", "close": 0.19396, "volume": null}, {"date": "1993-05-31", "close": 0.19396, "volume": null}, {"date": "1993-06-01", "close": 0.19396, "volume": null}, {"date": "1993-06-02", "close": 0.19396, "volume": null}, {"date": "1993-06-03", "close": 0.19396, "volume": null}, {"date": "1993-06-04", "close": 0.19396, "volume": null}, {"date": "1993-06-07", "close": 0.19396, "volume": null}, {"date": "1993-06-08", "close": 0.19396, "volume": null}, {"date": "1993-06-09", "close": 0.19396, "volume": null}, {"date": "1993-06-10", "close": 0.19396, "volume": null}, {"date": "1993-06-11", "close": 0.19396, "volume": null}, {"date": "1993-06-14", "close": 0.19396, "volume": null}, {"date": "1993-06-15", "close": 0.19396, "volume": null}, {"date": "1993-06-16", "close": 0.19396, "volume": null}, {"date": "1993-06-17", "close": 0.19396, "volume": null}, {"date": "1993-06-18", "close": 0.24245, "volume": 10311.0}, {"date": "1993-06-21", "close": 0.24245, "volume": null}, {"date": "1993-06-22", "close": 0.223054, "volume": 5465.0}, {"date": "1993-06-23", "close": 0.24245, "volume": 10311.0}, {"date": "1993-06-24", "close": 0.24245, "volume": null}, {"date": "1993-06-25", "close": 0.252148, "volume": 10311.0}, {"date": "1993-06-28", "close": 0.24245, "volume": 30934.0}, {"date": "1993-06-29", "close": 0.24245, "volume": null}, {"date": "1993-06-30", "close": 0.24245, "volume": null}, {"date": "1993-07-01", "close": 0.24245, "volume": null}, {"date": "1993-07-02", "close": 0.24245, "volume": null}, {"date": "1993-07-05", "close": 0.24245, "volume": null}, {"date": "1993-07-06", "close": 0.24245, "volume": null}, {"date": "1993-07-07", "close": 0.24245, "volume": null}, {"date": "1993-07-08", "close": 0.24245, "volume": null}, {"date": "1993-07-09", "close": 0.223054, "volume": 12374.0}, {"date": "1993-07-12", "close": 0.223054, "volume": 76304.0}, {"date": "1993-07-13", "close": 0.223054, "volume": null}, {"date": "1993-07-14", "close": 0.223054, "volume": null}, {"date": "1993-07-15", "close": 0.223054, "volume": null}, {"date": "1993-07-16", "close": 0.223054, "volume": null}, {"date": "1993-07-19", "close": 0.223054, "volume": null}, {"date": "1993-07-20", "close": 0.223054, "volume": null}, {"date": "1993-07-21", "close": 0.213356, "volume": 16498.0}, {"date": "1993-07-22", "close": 0.213356, "volume": null}, {"date": "1993-07-23", "close": 0.213356, "volume": null}, {"date": "1993-07-26", "close": 0.213356, "volume": null}, {"date": "1993-07-27", "close": 0.213356, "volume": null}, {"date": "1993-07-28", "close": 0.213356, "volume": null}, {"date": "1993-07-29", "close": 0.213356, "volume": null}, {"date": "1993-07-30", "close": 0.213356, "volume": null}, {"date": "1993-08-02", "close": 0.213356, "volume": null}, {"date": "1993-08-03", "close": 0.213356, "volume": null}, {"date": "1993-08-04", "close": 0.213356, "volume": null}, {"date": "1993-08-05", "close": 0.213356, "volume": null}, {"date": "1993-08-06", "close": 0.213356, "volume": null}, {"date": "1993-08-09", "close": 0.213356, "volume": null}, {"date": "1993-08-10", "close": 0.213356, "volume": null}, {"date": "1993-08-11", "close": 0.19396, "volume": 14436.0}, {"date": "1993-08-12", "close": 0.19396, "volume": null}, {"date": "1993-08-13", "close": 0.19396, "volume": null}, {"date": "1993-08-16", "close": 0.19396, "volume": null}, {"date": "1993-08-17", "close": 0.213356, "volume": 2062.0}, {"date": "1993-08-18", "close": 0.213356, "volume": null}, {"date": "1993-08-19", "close": 0.213356, "volume": null}, {"date": "1993-08-20", "close": 0.174564, "volume": 4125.0}, {"date": "1993-08-23", "close": 0.174564, "volume": null}, {"date": "1993-08-24", "close": 0.174564, "volume": null}, {"date": "1993-08-25", "close": 0.174564, "volume": null}, {"date": "1993-08-26", "close": 0.19396, "volume": 16498.0}, {"date": "1993-08-27", "close": 0.19396, "volume": null}, {"date": "1993-08-30", "close": 0.19396, "volume": 6187.0}, {"date": "1993-08-31", "close": 0.203658, "volume": 123737.0}, {"date": "1993-09-01", "close": 0.203658, "volume": null}, {"date": "1993-09-02", "close": 0.203658, "volume": null}, {"date": "1993-09-03", "close": 0.203658, "volume": 30934.0}, {"date": "1993-09-06", "close": 0.203658, "volume": null}, {"date": "1993-09-07", "close": 0.203658, "volume": null}, {"date": "1993-09-08", "close": 0.203658, "volume": null}, {"date": "1993-09-09", "close": 0.203658, "volume": null}, {"date": "1993-09-10", "close": 0.203658, "volume": null}, {"date": "1993-09-13", "close": 0.203658, "volume": null}, {"date": "1993-09-14", "close": 0.203658, "volume": 24747.0}, {"date": "1993-09-15", "close": 0.203658, "volume": null}, {"date": "1993-09-16", "close": 0.19396, "volume": 43308.0}, {"date": "1993-09-17", "close": 0.19396, "volume": null}, {"date": "1993-09-20", "close": 0.19396, "volume": null}, {"date": "1993-09-21", "close": 0.19396, "volume": null}, {"date": "1993-09-22", "close": 0.19396, "volume": null}, {"date": "1993-09-23", "close": 0.19396, "volume": null}, {"date": "1993-09-24", "close": 0.19396, "volume": null}, {"date": "1993-09-27", "close": 0.19396, "volume": null}, {"date": "1993-09-28", "close": 0.19396, "volume": null}, {"date": "1993-09-29", "close": 0.19396, "volume": null}, {"date": "1993-09-30", "close": 0.19396, "volume": null}, {"date": "1993-10-01", "close": 0.24245, "volume": 30934.0}, {"date": "1993-10-04", "close": 0.24245, "volume": null}, {"date": "1993-10-05", "close": 0.24245, "volume": null}, {"date": "1993-10-06", "close": 0.24245, "volume": null}, {"date": "1993-10-07", "close": 0.24245, "volume": null}, {"date": "1993-10-08", "close": 0.24245, "volume": null}, {"date": "1993-10-11", "close": 0.24245, "volume": null}, {"date": "1993-10-12", "close": 0.24245, "volume": 2062.0}, {"date": "1993-10-13", "close": 0.24245, "volume": null}, {"date": "1993-10-14", "close": 0.261846, "volume": 11343.0}, {"date": "1993-10-15", "close": 0.261846, "volume": null}, {"date": "1993-10-18", "close": 0.252148, "volume": 3093.0}, {"date": "1993-10-19", "close": 0.252148, "volume": 1031.0}, {"date": "1993-10-20", "close": 0.252148, "volume": null}, {"date": "1993-10-21", "close": 0.252148, "volume": null}, {"date": "1993-10-22", "close": 0.252148, "volume": 4125.0}, {"date": "1993-10-25", "close": 0.252148, "volume": null}, {"date": "1993-10-26", "close": 0.252148, "volume": null}, {"date": "1993-10-27", "close": 0.252148, "volume": null}, {"date": "1993-10-28", "close": 0.252148, "volume": null}, {"date": "1993-10-29", "close": 0.29094, "volume": 2062.0}, {"date": "1993-11-01", "close": 0.29094, "volume": null}, {"date": "1993-11-02", "close": 0.29094, "volume": null}, {"date": "1993-11-03", "close": 0.310336, "volume": 5156.0}, {"date": "1993-11-04", "close": 0.33943, "volume": 32996.0}, {"date": "1993-11-05", "close": 0.33943, "volume": null}, {"date": "1993-11-08", "close": 0.33943, "volume": null}, {"date": "1993-11-09", "close": 0.310336, "volume": 3093.0}, {"date": "1993-11-10", "close": 0.310336, "volume": null}, {"date": "1993-11-11", "close": 0.310336, "volume": null}, {"date": "1993-11-12", "close": 0.310336, "volume": null}, {"date": "1993-11-15", "close": 0.310336, "volume": null}, {"date": "1993-11-16", "close": 0.310336, "volume": null}, {"date": "1993-11-17", "close": 0.310336, "volume": null}, {"date": "1993-11-18", "close": 0.310336, "volume": null}, {"date": "1993-11-19", "close": 0.310336, "volume": null}, {"date": "1993-11-22", "close": 0.271544, "volume": 41246.0}, {"date": "1993-11-23", "close": 0.271544, "volume": null}, {"date": "1993-11-24", "close": 0.271544, "volume": null}, {"date": "1993-11-25", "close": 0.271544, "volume": null}, {"date": "1993-11-26", "close": 0.271544, "volume": null}, {"date": "1993-11-29", "close": 0.271544, "volume": null}, {"date": "1993-11-30", "close": 0.29094, "volume": 23716.0}, {"date": "1993-12-01", "close": 0.29094, "volume": null}, {"date": "1993-12-02", "close": 0.29094, "volume": null}, {"date": "1993-12-03", "close": 0.29094, "volume": null}, {"date": "1993-12-06", "close": 0.300638, "volume": 20623.0}, {"date": "1993-12-07", "close": 0.33943, "volume": 51557.0}, {"date": "1993-12-08", "close": 0.33943, "volume": null}, {"date": "1993-12-09", "close": 0.33943, "volume": null}, {"date": "1993-12-10", "close": 0.33943, "volume": null}, {"date": "1993-12-13", "close": 0.33943, "volume": 51557.0}, {"date": "1993-12-14", "close": 0.33943, "volume": null}, {"date": "1993-12-15", "close": 0.33943, "volume": null}, {"date": "1993-12-16", "close": 0.33943, "volume": null}, {"date": "1993-12-17", "close": 0.33943, "volume": null}, {"date": "1993-12-20", "close": 0.38792, "volume": 10311.0}, {"date": "1993-12-21", "close": 0.38792, "volume": null}, {"date": "1993-12-22", "close": 0.38792, "volume": null}, {"date": "1993-12-23", "close": 0.38792, "volume": null}, {"date": "1993-12-24", "close": 0.38792, "volume": 20623.0}, {"date": "1993-12-27", "close": 0.38792, "volume": null}, {"date": "1993-12-28", "close": 0.38792, "volume": null}, {"date": "1993-12-29", "close": 0.38792, "volume": null}, {"date": "1993-12-30", "close": 0.38792, "volume": null}, {"date": "1993-12-31", "close": 0.38792, "volume": null}, {"date": "1994-01-03", "close": 0.38792, "volume": null}, {"date": "1994-01-04", "close": 0.38792, "volume": null}, {"date": "1994-01-05", "close": 0.38792, "volume": null}, {"date": "1994-01-06", "close": 0.38792, "volume": null}, {"date": "1994-01-07", "close": 0.38792, "volume": null}, {"date": "1994-01-10", "close": 0.38792, "volume": null}, {"date": "1994-01-11", "close": 0.38792, "volume": null}, {"date": "1994-01-12", "close": 0.368524, "volume": 20623.0}, {"date": "1994-01-13", "close": 0.368524, "volume": null}, {"date": "1994-01-14", "close": 0.368524, "volume": 6187.0}, {"date": "1994-01-17", "close": 0.368524, "volume": null}, {"date": "1994-01-18", "close": 0.368524, "volume": null}, {"date": "1994-01-19", "close": 0.368524, "volume": null}, {"date": "1994-01-20", "close": 0.310336, "volume": 10311.0}, {"date": "1994-01-21", "close": 0.310336, "volume": null}, {"date": "1994-01-24", "close": 0.310336, "volume": null}, {"date": "1994-01-25", "close": 0.310336, "volume": null}, {"date": "1994-01-26", "close": 0.310336, "volume": null}, {"date": "1994-01-27", "close": 0.310336, "volume": 4125.0}, {"date": "1994-01-28", "close": 0.310336, "volume": null}, {"date": "1994-01-31", "close": 0.310336, "volume": null}, {"date": "1994-02-01", "close": 0.310336, "volume": null}, {"date": "1994-02-02", "close": 0.310336, "volume": null}, {"date": "1994-02-03", "close": 0.310336, "volume": null}, {"date": "1994-02-04", "close": 0.378222, "volume": 59806.0}, {"date": "1994-02-07", "close": 0.38792, "volume": 15776.0}, {"date": "1994-02-08", "close": 0.407316, "volume": 3093.0}, {"date": "1994-02-09", "close": 0.407316, "volume": 1031.0}, {"date": "1994-02-10", "close": 0.407316, "volume": null}, {"date": "1994-02-11", "close": 0.407316, "volume": 2062.0}, {"date": "1994-02-14", "close": 0.407316, "volume": null}, {"date": "1994-02-15", "close": 0.43641, "volume": 2165395.0}, {"date": "1994-02-16", "close": 0.504296, "volume": 56713.0}, {"date": "1994-02-17", "close": 0.58188, "volume": 138173.0}, {"date": "1994-02-18", "close": 0.58188, "volume": null}, {"date": "1994-02-21", "close": 0.58188, "volume": 84554.0}, {"date": "1994-02-22", "close": 0.67886, "volume": 67024.0}, {"date": "1994-02-23", "close": 0.67886, "volume": 58259.0}, {"date": "1994-02-24", "close": 0.72735, "volume": 95380.0}, {"date": "1994-02-25", "close": 0.67886, "volume": 70118.0}, {"date": "1994-02-28", "close": 0.63037, "volume": 5156.0}, {"date": "1994-03-01", "close": 0.72735, "volume": 112910.0}, {"date": "1994-03-02", "close": 0.72735, "volume": 86616.0}, {"date": "1994-03-03", "close": 0.72735, "volume": 40214.0}, {"date": "1994-03-04", "close": 0.77584, "volume": 41246.0}, {"date": "1994-03-07", "close": 0.77584, "volume": 2062.0}, {"date": "1994-03-08", "close": 0.756444, "volume": 12374.0}, {"date": "1994-03-09", "close": 0.77584, "volume": 91771.0}, {"date": "1994-03-10", "close": 0.82433, "volume": 91771.0}, {"date": "1994-03-11", "close": 0.82433, "volume": 130955.0}, {"date": "1994-03-14", "close": 0.82433, "volume": 85585.0}, {"date": "1994-03-15", "close": 0.82433, "volume": null}, {"date": "1994-03-16", "close": 0.82433, "volume": 15467.0}, {"date": "1994-03-17", "close": 0.82433, "volume": 2578.0}, {"date": "1994-03-18", "close": 0.82433, "volume": null}, {"date": "1994-03-21", "close": 0.756444, "volume": 3093.0}, {"date": "1994-03-22", "close": 0.717652, "volume": 2062.0}, {"date": "1994-03-23", "close": 0.717652, "volume": 13405.0}, {"date": "1994-03-24", "close": 0.717652, "volume": null}, {"date": "1994-03-25", "close": 0.717652, "volume": null}, {"date": "1994-03-28", "close": 0.717652, "volume": null}, {"date": "1994-03-29", "close": 0.72735, "volume": 2062.0}, {"date": "1994-03-30", "close": 0.72735, "volume": 20623.0}, {"date": "1994-03-31", "close": 0.72735, "volume": 8249.0}, {"date": "1994-04-01", "close": 0.72735, "volume": null}, {"date": "1994-04-04", "close": 0.72735, "volume": null}, {"date": "1994-04-05", "close": 0.72735, "volume": 2062.0}, {"date": "1994-04-06", "close": 0.72735, "volume": null}, {"date": "1994-04-07", "close": 0.72735, "volume": 9796.0}, {"date": "1994-04-08", "close": 0.72735, "volume": null}, {"date": "1994-04-11", "close": 0.737048, "volume": 6187.0}, {"date": "1994-04-12", "close": 0.737048, "volume": null}, {"date": "1994-04-13", "close": 0.756444, "volume": 2062.0}, {"date": "1994-04-14", "close": 0.77584, "volume": 45370.0}, {"date": "1994-04-15", "close": 0.77584, "volume": null}, {"date": "1994-04-18", "close": 0.77584, "volume": 516.0}, {"date": "1994-04-19", "close": 0.77584, "volume": null}, {"date": "1994-04-20", "close": 0.77584, "volume": null}, {"date": "1994-04-21", "close": 0.77584, "volume": null}, {"date": "1994-04-22", "close": 0.77584, "volume": null}, {"date": "1994-04-25", "close": 0.77584, "volume": null}, {"date": "1994-04-26", "close": 0.77584, "volume": null}, {"date": "1994-04-27", "close": 0.77584, "volume": null}, {"date": "1994-04-28", "close": 0.72735, "volume": 4125.0}, {"date": "1994-04-29", "close": 0.72735, "volume": 7734.0}, {"date": "1994-05-02", "close": 0.72735, "volume": null}, {"date": "1994-05-03", "close": 0.72735, "volume": 10311.0}, {"date": "1994-05-04", "close": 0.72735, "volume": null}, {"date": "1994-05-05", "close": 0.72735, "volume": null}, {"date": "1994-05-06", "close": 0.72735, "volume": 15467.0}, {"date": "1994-05-09", "close": 0.72735, "volume": null}, {"date": "1994-05-10", "close": 0.72735, "volume": null}, {"date": "1994-05-11", "close": 0.72735, "volume": null}, {"date": "1994-05-12", "close": 0.72735, "volume": 26810.0}, {"date": "1994-05-13", "close": 0.72735, "volume": null}, {"date": "1994-05-16", "close": 0.72735, "volume": null}, {"date": "1994-05-17", "close": 0.72735, "volume": null}, {"date": "1994-05-18", "close": 0.72735, "volume": null}, {"date": "1994-05-19", "close": 0.746746, "volume": 4125.0}, {"date": "1994-05-20", "close": 0.746746, "volume": null}, {"date": "1994-05-23", "close": 0.746746, "volume": null}, {"date": "1994-05-24", "close": 0.746746, "volume": null}, {"date": "1994-05-25", "close": 0.77584, "volume": 16498.0}, {"date": "1994-05-26", "close": 0.77584, "volume": null}, {"date": "1994-05-27", "close": 0.77584, "volume": null}, {"date": "1994-05-30", "close": 0.77584, "volume": null}, {"date": "1994-05-31", "close": 0.72735, "volume": 1031.0}, {"date": "1994-06-01", "close": 0.72735, "volume": null}, {"date": "1994-06-02", "close": 0.72735, "volume": null}, {"date": "1994-06-03", "close": 0.72735, "volume": null}, {"date": "1994-06-06", "close": 0.72735, "volume": null}, {"date": "1994-06-07", "close": 0.77584, "volume": 4125.0}, {"date": "1994-06-08", "close": 0.77584, "volume": 1031.0}, {"date": "1994-06-09", "close": 0.77584, "volume": null}, {"date": "1994-06-10", "close": 0.746746, "volume": 4125.0}, {"date": "1994-06-13", "close": 0.746746, "volume": null}, {"date": "1994-06-14", "close": 0.746746, "volume": null}, {"date": "1994-06-15", "close": 0.746746, "volume": null}, {"date": "1994-06-16", "close": 0.746746, "volume": 2062.0}, {"date": "1994-06-17", "close": 0.746746, "volume": 7218.0}, {"date": "1994-06-20", "close": 0.746746, "volume": 9280.0}, {"date": "1994-06-21", "close": 0.746746, "volume": 1031.0}, {"date": "1994-06-22", "close": 0.746746, "volume": null}, {"date": "1994-06-23", "close": 0.746746, "volume": null}, {"date": "1994-06-24", "close": 0.746746, "volume": null}, {"date": "1994-06-27", "close": 0.746746, "volume": null}, {"date": "1994-06-28", "close": 0.77584, "volume": 41761.0}, {"date": "1994-06-29", "close": 0.77584, "volume": null}, {"date": "1994-06-30", "close": 0.746746, "volume": 3093.0}, {"date": "1994-07-01", "close": 0.746746, "volume": null}, {"date": "1994-07-04", "close": 0.746746, "volume": null}, {"date": "1994-07-05", "close": 0.746746, "volume": null}, {"date": "1994-07-06", "close": 0.746746, "volume": null}, {"date": "1994-07-07", "close": 0.746746, "volume": null}, {"date": "1994-07-08", "close": 0.746746, "volume": null}, {"date": "1994-07-11", "close": 0.746746, "volume": null}, {"date": "1994-07-12", "close": 0.746746, "volume": 36090.0}, {"date": "1994-07-13", "close": 0.746746, "volume": null}, {"date": "1994-07-14", "close": 0.746746, "volume": null}, {"date": "1994-07-15", "close": 0.717652, "volume": 10311.0}, {"date": "1994-07-18", "close": 0.67886, "volume": 2062.0}, {"date": "1994-07-19", "close": 0.67886, "volume": 20623.0}, {"date": "1994-07-20", "close": 0.67886, "volume": null}, {"date": "1994-07-21", "close": 0.67886, "volume": null}, {"date": "1994-07-22", "close": 0.67886, "volume": null}, {"date": "1994-07-25", "close": 0.67886, "volume": null}, {"date": "1994-07-26", "close": 0.67886, "volume": null}, {"date": "1994-07-27", "close": 0.72735, "volume": 5156.0}, {"date": "1994-07-28", "close": 0.72735, "volume": null}, {"date": "1994-07-29", "close": 0.72735, "volume": null}, {"date": "1994-08-01", "close": 0.72735, "volume": null}, {"date": "1994-08-02", "close": 0.707954, "volume": 10311.0}, {"date": "1994-08-03", "close": 0.707954, "volume": null}, {"date": "1994-08-04", "close": 0.707954, "volume": null}, {"date": "1994-08-05", "close": 0.737048, "volume": 30934.0}, {"date": "1994-08-08", "close": 0.737048, "volume": null}, {"date": "1994-08-09", "close": 0.82433, "volume": 52073.0}, {"date": "1994-08-10", "close": 0.82433, "volume": 9796.0}, {"date": "1994-08-11", "close": 0.82433, "volume": null}, {"date": "1994-08-12", "close": 0.82433, "volume": 6187.0}, {"date": "1994-08-15", "close": 0.82433, "volume": 19592.0}, {"date": "1994-08-16", "close": 0.87282, "volume": 10311.0}, {"date": "1994-08-17", "close": 0.87282, "volume": null}, {"date": "1994-08-18", "close": 0.82433, "volume": 9280.0}, {"date": "1994-08-19", "close": 0.82433, "volume": null}, {"date": "1994-08-22", "close": 0.82433, "volume": null}, {"date": "1994-08-23", "close": 0.82433, "volume": null}, {"date": "1994-08-24", "close": 0.77584, "volume": 20623.0}, {"date": "1994-08-25", "close": 0.82433, "volume": 9280.0}, {"date": "1994-08-26", "close": 0.82433, "volume": null}, {"date": "1994-08-29", "close": 0.82433, "volume": 20623.0}, {"date": "1994-08-30", "close": 0.82433, "volume": 17529.0}, {"date": "1994-08-31", "close": 0.82433, "volume": null}, {"date": "1994-09-01", "close": 0.82433, "volume": null}, {"date": "1994-09-02", "close": 0.82433, "volume": 2578.0}, {"date": "1994-09-05", "close": 0.82433, "volume": null}, {"date": "1994-09-06", "close": 0.82433, "volume": null}, {"date": "1994-09-07", "close": 0.82433, "volume": null}, {"date": "1994-09-08", "close": 0.82433, "volume": null}, {"date": "1994-09-09", "close": 0.82433, "volume": null}, {"date": "1994-09-12", "close": 0.82433, "volume": null}, {"date": "1994-09-13", "close": 0.82433, "volume": null}, {"date": "1994-09-14", "close": 0.82433, "volume": null}, {"date": "1994-09-15", "close": 0.82433, "volume": null}, {"date": "1994-09-16", "close": 0.77584, "volume": 10311.0}, {"date": "1994-09-19", "close": 0.82433, "volume": 27325.0}, {"date": "1994-09-20", "close": 0.82433, "volume": null}, {"date": "1994-09-21", "close": 0.82433, "volume": 10311.0}, {"date": "1994-09-22", "close": 0.82433, "volume": 30934.0}, {"date": "1994-09-23", "close": 0.843726, "volume": 15467.0}, {"date": "1994-09-26", "close": 0.87282, "volume": 39183.0}, {"date": "1994-09-27", "close": 0.87282, "volume": null}, {"date": "1994-09-28", "close": 0.87282, "volume": null}, {"date": "1994-09-29", "close": 0.87282, "volume": null}, {"date": "1994-09-30", "close": 0.87282, "volume": null}, {"date": "1994-10-03", "close": 0.87282, "volume": null}, {"date": "1994-10-04", "close": 0.87282, "volume": null}, {"date": "1994-10-05", "close": 0.92131, "volume": 35574.0}, {"date": "1994-10-06", "close": 0.92131, "volume": null}, {"date": "1994-10-07", "close": 0.92131, "volume": null}, {"date": "1994-10-10", "close": 0.92131, "volume": null}, {"date": "1994-10-11", "close": 0.92131, "volume": null}, {"date": "1994-10-12", "close": 0.92131, "volume": null}, {"date": "1994-10-13", "close": 0.87282, "volume": 3093.0}, {"date": "1994-10-14", "close": 0.843726, "volume": 6187.0}, {"date": "1994-10-17", "close": 0.843726, "volume": null}, {"date": "1994-10-18", "close": 0.843726, "volume": null}, {"date": "1994-10-19", "close": 0.843726, "volume": null}, {"date": "1994-10-20", "close": 0.843726, "volume": null}, {"date": "1994-10-21", "close": 0.843726, "volume": null}, {"date": "1994-10-24", "close": 0.814632, "volume": 2578.0}, {"date": "1994-10-25", "close": 0.804934, "volume": 3609.0}, {"date": "1994-10-26", "close": 0.814632, "volume": 14952.0}, {"date": "1994-10-27", "close": 0.87282, "volume": 1031.0}, {"date": "1994-10-28", "close": 0.843726, "volume": 5156.0}, {"date": "1994-10-31", "close": 0.92131, "volume": 20107.0}, {"date": "1994-11-01", "close": 0.92131, "volume": null}, {"date": "1994-11-02", "close": 0.843726, "volume": 2062.0}, {"date": "1994-11-03", "close": 0.843726, "volume": null}, {"date": "1994-11-04", "close": 0.843726, "volume": null}, {"date": "1994-11-07", "close": 0.843726, "volume": null}, {"date": "1994-11-08", "close": 0.87282, "volume": 17529.0}, {"date": "1994-11-09", "close": 0.87282, "volume": 35059.0}, {"date": "1994-11-10", "close": 0.892216, "volume": 20623.0}, {"date": "1994-11-11", "close": 0.892216, "volume": null}, {"date": "1994-11-14", "close": 0.87282, "volume": 32996.0}, {"date": "1994-11-15", "close": 0.87282, "volume": null}, {"date": "1994-11-16", "close": 0.87282, "volume": null}, {"date": "1994-11-17", "close": 0.87282, "volume": null}, {"date": "1994-11-18", "close": 0.87282, "volume": null}, {"date": "1994-11-21", "close": 0.87282, "volume": null}, {"date": "1994-11-22", "close": 0.87282, "volume": null}, {"date": "1994-11-23", "close": 0.87282, "volume": null}, {"date": "1994-11-24", "close": 0.87282, "volume": null}, {"date": "1994-11-25", "close": 0.87282, "volume": null}, {"date": "1994-11-28", "close": 0.87282, "volume": null}, {"date": "1994-11-29", "close": 0.87282, "volume": null}, {"date": "1994-11-30", "close": 0.87282, "volume": null}, {"date": "1994-12-01", "close": 0.82433, "volume": 2578.0}, {"date": "1994-12-02", "close": 0.82433, "volume": null}, {"date": "1994-12-05", "close": 0.82433, "volume": null}, {"date": "1994-12-06", "close": 0.82433, "volume": null}, {"date": "1994-12-07", "close": 0.82433, "volume": null}, {"date": "1994-12-08", "close": 0.82433, "volume": null}, {"date": "1994-12-09", "close": 0.82433, "volume": null}, {"date": "1994-12-12", "close": 0.82433, "volume": null}, {"date": "1994-12-13", "close": 0.82433, "volume": null}, {"date": "1994-12-14", "close": 0.82433, "volume": null}, {"date": "1994-12-15", "close": 0.82433, "volume": null}, {"date": "1994-12-16", "close": 0.82433, "volume": null}, {"date": "1994-12-19", "close": 0.82433, "volume": null}, {"date": "1994-12-20", "close": 0.82433, "volume": null}, {"date": "1994-12-21", "close": 0.82433, "volume": null}, {"date": "1994-12-22", "close": 0.82433, "volume": null}, {"date": "1994-12-23", "close": 0.77584, "volume": 516.0}, {"date": "1994-12-26", "close": 0.77584, "volume": null}, {"date": "1994-12-27", "close": 0.77584, "volume": null}, {"date": "1994-12-28", "close": 0.77584, "volume": null}, {"date": "1994-12-29", "close": 0.77584, "volume": null}, {"date": "1994-12-30", "close": 0.77584, "volume": null}, {"date": "1995-01-02", "close": 0.77584, "volume": null}, {"date": "1995-01-03", "close": 0.77584, "volume": null}, {"date": "1995-01-04", "close": 0.77584, "volume": null}, {"date": "1995-01-05", "close": 0.77584, "volume": null}, {"date": "1995-01-06", "close": 0.67886, "volume": 3093.0}, {"date": "1995-01-09", "close": 0.67886, "volume": null}, {"date": "1995-01-10", "close": 0.67886, "volume": 20623.0}, {"date": "1995-01-11", "close": 0.67886, "volume": null}, {"date": "1995-01-12", "close": 0.67886, "volume": null}, {"date": "1995-01-13", "close": 0.67886, "volume": 5156.0}, {"date": "1995-01-16", "close": 0.67886, "volume": null}, {"date": "1995-01-17", "close": 0.67886, "volume": null}, {"date": "1995-01-18", "close": 0.67886, "volume": null}, {"date": "1995-01-19", "close": 0.67886, "volume": null}, {"date": "1995-01-20", "close": 0.67886, "volume": null}, {"date": "1995-01-23", "close": 0.67886, "volume": null}, {"date": "1995-01-24", "close": 0.67886, "volume": null}, {"date": "1995-01-25", "close": 0.67886, "volume": null}, {"date": "1995-01-26", "close": 0.67886, "volume": null}, {"date": "1995-01-27", "close": 0.67886, "volume": null}, {"date": "1995-01-30", "close": 0.72735, "volume": 10311.0}, {"date": "1995-01-31", "close": 0.72735, "volume": null}, {"date": "1995-02-01", "close": 0.72735, "volume": null}, {"date": "1995-02-02", "close": 0.72735, "volume": null}, {"date": "1995-02-03", "close": 0.72735, "volume": null}, {"date": "1995-02-06", "close": 0.72735, "volume": null}, {"date": "1995-02-07", "close": 0.72735, "volume": null}, {"date": "1995-02-08", "close": 0.72735, "volume": null}, {"date": "1995-02-09", "close": 0.72735, "volume": null}, {"date": "1995-02-10", "close": 0.72735, "volume": null}, {"date": "1995-02-13", "close": 0.67886, "volume": 516.0}, {"date": "1995-02-14", "close": 0.67886, "volume": null}, {"date": "1995-02-15", "close": 0.67886, "volume": 3918.0}, {"date": "1995-02-16", "close": 0.67886, "volume": null}, {"date": "1995-02-17", "close": 0.67886, "volume": 20623.0}, {"date": "1995-02-20", "close": 0.67886, "volume": 10311.0}, {"date": "1995-02-21", "close": 0.67886, "volume": null}, {"date": "1995-02-22", "close": 0.67886, "volume": null}, {"date": "1995-02-23", "close": 0.67886, "volume": null}, {"date": "1995-02-24", "close": 0.67886, "volume": null}, {"date": "1995-02-27", "close": 0.67886, "volume": null}, {"date": "1995-02-28", "close": 0.67886, "volume": null}, {"date": "1995-03-01", "close": 0.67886, "volume": null}, {"date": "1995-03-02", "close": 0.67886, "volume": null}, {"date": "1995-03-03", "close": 0.67886, "volume": null}, {"date": "1995-03-06", "close": 0.67886, "volume": null}, {"date": "1995-03-07", "close": 0.67886, "volume": null}, {"date": "1995-03-08", "close": 0.67886, "volume": null}, {"date": "1995-03-09", "close": 0.67886, "volume": 8249.0}, {"date": "1995-03-10", "close": 0.67886, "volume": null}, {"date": "1995-03-13", "close": 0.67886, "volume": null}, {"date": "1995-03-14", "close": 0.67886, "volume": null}, {"date": "1995-03-15", "close": 0.67886, "volume": null}, {"date": "1995-03-16", "close": 0.63037, "volume": 2062.0}, {"date": "1995-03-17", "close": 0.67886, "volume": 2578.0}, {"date": "1995-03-20", "close": 0.67886, "volume": null}, {"date": "1995-03-21", "close": 0.67886, "volume": null}, {"date": "1995-03-22", "close": 0.67886, "volume": null}, {"date": "1995-03-23", "close": 0.67886, "volume": null}, {"date": "1995-03-24", "close": 0.67886, "volume": null}, {"date": "1995-03-27", "close": 0.67886, "volume": null}, {"date": "1995-03-28", "close": 0.67886, "volume": null}, {"date": "1995-03-29", "close": 0.63037, "volume": 2062.0}, {"date": "1995-03-30", "close": 0.58188, "volume": 18561.0}, {"date": "1995-03-31", "close": 0.58188, "volume": null}, {"date": "1995-04-03", "close": 0.58188, "volume": null}, {"date": "1995-04-04", "close": 0.58188, "volume": null}, {"date": "1995-04-05", "close": 0.58188, "volume": null}, {"date": "1995-04-06", "close": 0.58188, "volume": null}, {"date": "1995-04-07", "close": 0.58188, "volume": null}, {"date": "1995-04-10", "close": 0.58188, "volume": null}, {"date": "1995-04-11", "close": 0.58188, "volume": null}, {"date": "1995-04-12", "close": 0.58188, "volume": null}, {"date": "1995-04-13", "close": 0.58188, "volume": null}, {"date": "1995-04-14", "close": 0.58188, "volume": null}, {"date": "1995-04-17", "close": 0.58188, "volume": null}, {"date": "1995-04-18", "close": 0.58188, "volume": null}, {"date": "1995-04-19", "close": 0.58188, "volume": null}, {"date": "1995-04-20", "close": 0.53339, "volume": 409363.0}, {"date": "1995-04-21", "close": 0.53339, "volume": 104145.0}, {"date": "1995-04-24", "close": 0.53339, "volume": null}, {"date": "1995-04-25", "close": 0.53339, "volume": null}, {"date": "1995-04-26", "close": 0.53339, "volume": null}, {"date": "1995-04-27", "close": 0.53339, "volume": null}, {"date": "1995-04-28", "close": 0.53339, "volume": null}, {"date": "1995-05-01", "close": 0.53339, "volume": null}, {"date": "1995-05-02", "close": 0.67886, "volume": 5156.0}, {"date": "1995-05-03", "close": 0.67886, "volume": null}, {"date": "1995-05-04", "close": 0.67886, "volume": null}, {"date": "1995-05-05", "close": 0.67886, "volume": null}, {"date": "1995-05-08", "close": 0.67886, "volume": null}, {"date": "1995-05-09", "close": 0.67886, "volume": null}, {"date": "1995-05-10", "close": 0.67886, "volume": null}, {"date": "1995-05-11", "close": 0.67886, "volume": null}, {"date": "1995-05-12", "close": 0.67886, "volume": null}, {"date": "1995-05-15", "close": 0.67886, "volume": null}, {"date": "1995-05-16", "close": 0.67886, "volume": null}, {"date": "1995-05-17", "close": 0.67886, "volume": null}, {"date": "1995-05-18", "close": 0.67886, "volume": null}, {"date": "1995-05-19", "close": 0.67886, "volume": null}, {"date": "1995-05-22", "close": 0.67886, "volume": null}, {"date": "1995-05-23", "close": 0.67886, "volume": null}, {"date": "1995-05-24", "close": 0.67886, "volume": null}, {"date": "1995-05-25", "close": 0.67886, "volume": null}, {"date": "1995-05-26", "close": 0.67886, "volume": null}, {"date": "1995-05-29", "close": 0.67886, "volume": null}, {"date": "1995-05-30", "close": 0.67886, "volume": null}, {"date": "1995-05-31", "close": 0.67886, "volume": null}, {"date": "1995-06-01", "close": 0.67886, "volume": null}, {"date": "1995-06-02", "close": 0.67886, "volume": null}, {"date": "1995-06-05", "close": 0.67886, "volume": null}, {"date": "1995-06-06", "close": 0.67886, "volume": null}, {"date": "1995-06-07", "close": 0.67886, "volume": null}, {"date": "1995-06-08", "close": 0.67886, "volume": null}, {"date": "1995-06-09", "close": 0.67886, "volume": null}, {"date": "1995-06-12", "close": 0.67886, "volume": null}, {"date": "1995-06-13", "close": 0.67886, "volume": null}, {"date": "1995-06-14", "close": 0.67886, "volume": null}, {"date": "1995-06-15", "close": 0.67886, "volume": null}, {"date": "1995-06-16", "close": 0.67886, "volume": null}, {"date": "1995-06-19", "close": 0.67886, "volume": null}, {"date": "1995-06-20", "close": 0.67886, "volume": null}, {"date": "1995-06-21", "close": 0.67886, "volume": null}, {"date": "1995-06-22", "close": 0.67886, "volume": null}, {"date": "1995-06-23", "close": 0.67886, "volume": null}, {"date": "1995-06-26", "close": 0.67886, "volume": null}, {"date": "1995-06-27", "close": 0.67886, "volume": null}, {"date": "1995-06-28", "close": 0.67886, "volume": null}, {"date": "1995-06-29", "close": 0.669162, "volume": 120643.0}, {"date": "1995-06-30", "close": 0.67886, "volume": 1031.0}, {"date": "1995-07-03", "close": 0.67886, "volume": null}, {"date": "1995-07-04", "close": 0.67886, "volume": null}, {"date": "1995-07-05", "close": 0.67886, "volume": null}, {"date": "1995-07-06", "close": 0.67886, "volume": null}, {"date": "1995-07-07", "close": 0.67886, "volume": null}, {"date": "1995-07-10", "close": 0.67886, "volume": null}, {"date": "1995-07-11", "close": 0.67886, "volume": null}, {"date": "1995-07-12", "close": 0.67886, "volume": null}, {"date": "1995-07-13", "close": 0.67886, "volume": null}, {"date": "1995-07-14", "close": 0.67886, "volume": null}, {"date": "1995-07-17", "close": 0.67886, "volume": null}, {"date": "1995-07-18", "close": 0.67886, "volume": null}, {"date": "1995-07-19", "close": 0.67886, "volume": null}, {"date": "1995-07-20", "close": 0.67886, "volume": null}, {"date": "1995-07-21", "close": 0.53339, "volume": 4125.0}, {"date": "1995-07-24", "close": 0.53339, "volume": null}, {"date": "1995-07-25", "close": 0.53339, "volume": null}, {"date": "1995-07-26", "close": 0.53339, "volume": null}, {"date": "1995-07-27", "close": 0.53339, "volume": null}, {"date": "1995-07-28", "close": 0.53339, "volume": null}, {"date": "1995-07-31", "close": 0.53339, "volume": null}, {"date": "1995-08-01", "close": 0.53339, "volume": null}, {"date": "1995-08-02", "close": 0.53339, "volume": null}, {"date": "1995-08-03", "close": 0.58188, "volume": 30934.0}, {"date": "1995-08-04", "close": 0.58188, "volume": null}, {"date": "1995-08-07", "close": 0.58188, "volume": null}, {"date": "1995-08-08", "close": 0.58188, "volume": null}, {"date": "1995-08-09", "close": 0.58188, "volume": null}, {"date": "1995-08-10", "close": 0.58188, "volume": null}, {"date": "1995-08-11", "close": 0.58188, "volume": null}, {"date": "1995-08-14", "close": 0.58188, "volume": null}, {"date": "1995-08-15", "close": 0.58188, "volume": null}, {"date": "1995-08-16", "close": 0.58188, "volume": null}, {"date": "1995-08-17", "close": 0.58188, "volume": null}, {"date": "1995-08-18", "close": 0.58188, "volume": null}, {"date": "1995-08-21", "close": 0.601276, "volume": 57744.0}, {"date": "1995-08-22", "close": 0.601276, "volume": null}, {"date": "1995-08-23", "close": 0.601276, "volume": null}, {"date": "1995-08-24", "close": 0.601276, "volume": null}, {"date": "1995-08-25", "close": 0.620672, "volume": 48464.0}, {"date": "1995-08-28", "close": 0.620672, "volume": null}, {"date": "1995-08-29", "close": 0.620672, "volume": null}, {"date": "1995-08-30", "close": 0.649766, "volume": 30934.0}, {"date": "1995-08-31", "close": 0.63037, "volume": 10311.0}, {"date": "1995-09-01", "close": 0.63037, "volume": null}, {"date": "1995-09-04", "close": 0.63037, "volume": null}, {"date": "1995-09-05", "close": 0.63037, "volume": 10311.0}, {"date": "1995-09-06", "close": 0.63037, "volume": null}, {"date": "1995-09-07", "close": 0.63037, "volume": null}, {"date": "1995-09-08", "close": 0.63037, "volume": null}, {"date": "1995-09-11", "close": 0.63037, "volume": null}, {"date": "1995-09-12", "close": 0.63037, "volume": null}, {"date": "1995-09-13", "close": 0.63037, "volume": null}, {"date": "1995-09-14", "close": 0.63037, "volume": null}, {"date": "1995-09-15", "close": 0.698256, "volume": 19076.0}, {"date": "1995-09-18", "close": 0.698256, "volume": null}, {"date": "1995-09-19", "close": 0.698256, "volume": null}, {"date": "1995-09-20", "close": 0.698256, "volume": null}, {"date": "1995-09-21", "close": 0.698256, "volume": null}, {"date": "1995-09-22", "close": 0.698256, "volume": null}, {"date": "1995-09-25", "close": 0.698256, "volume": null}, {"date": "1995-09-26", "close": 0.67886, "volume": 6187.0}, {"date": "1995-09-27", "close": 0.67886, "volume": null}, {"date": "1995-09-28", "close": 0.67886, "volume": null}, {"date": "1995-09-29", "close": 0.63037, "volume": 2062.0}, {"date": "1995-10-02", "close": 0.63037, "volume": null}, {"date": "1995-10-03", "close": 0.63037, "volume": null}, {"date": "1995-10-04", "close": 0.698256, "volume": 18045.0}, {"date": "1995-10-05", "close": 0.698256, "volume": 4125.0}, {"date": "1995-10-06", "close": 0.698256, "volume": 15467.0}, {"date": "1995-10-09", "close": 0.72735, "volume": 18045.0}, {"date": "1995-10-10", "close": 0.72735, "volume": null}, {"date": "1995-10-11", "close": 0.72735, "volume": null}, {"date": "1995-10-12", "close": 0.72735, "volume": null}, {"date": "1995-10-13", "close": 0.72735, "volume": null}, {"date": "1995-10-16", "close": 0.72735, "volume": 177872.0}, {"date": "1995-10-17", "close": 0.756444, "volume": 68055.0}, {"date": "1995-10-18", "close": 0.756444, "volume": 91771.0}, {"date": "1995-10-19", "close": 0.756444, "volume": null}, {"date": "1995-10-20", "close": 0.82433, "volume": 31450.0}, {"date": "1995-10-23", "close": 0.82433, "volume": null}, {"date": "1995-10-24", "close": 0.82433, "volume": 1031.0}, {"date": "1995-10-25", "close": 0.77584, "volume": 2062.0}, {"date": "1995-10-26", "close": 0.77584, "volume": null}, {"date": "1995-10-27", "close": 0.77584, "volume": null}, {"date": "1995-10-30", "close": 0.77584, "volume": 8765.0}, {"date": "1995-10-31", "close": 0.77584, "volume": null}, {"date": "1995-11-01", "close": 0.82433, "volume": 28872.0}, {"date": "1995-11-02", "close": 0.82433, "volume": null}, {"date": "1995-11-03", "close": 0.82433, "volume": null}, {"date": "1995-11-06", "close": 0.843726, "volume": 2062.0}, {"date": "1995-11-07", "close": 0.843726, "volume": null}, {"date": "1995-11-08", "close": 0.843726, "volume": null}, {"date": "1995-11-09", "close": 0.843726, "volume": null}, {"date": "1995-11-10", "close": 0.843726, "volume": null}, {"date": "1995-11-13", "close": 0.843726, "volume": null}, {"date": "1995-11-14", "close": 0.901914, "volume": 9280.0}, {"date": "1995-11-15", "close": 0.901914, "volume": null}, {"date": "1995-11-16", "close": 0.92131, "volume": 11343.0}, {"date": "1995-11-17", "close": 0.92131, "volume": null}, {"date": "1995-11-20", "close": 0.92131, "volume": 5053.0}, {"date": "1995-11-21", "close": 0.843726, "volume": 2062.0}, {"date": "1995-11-22", "close": 0.843726, "volume": null}, {"date": "1995-11-23", "close": 0.843726, "volume": null}, {"date": "1995-11-24", "close": 0.843726, "volume": 5156.0}, {"date": "1995-11-27", "close": 0.843726, "volume": null}, {"date": "1995-11-28", "close": 0.843726, "volume": null}, {"date": "1995-11-29", "close": 0.853424, "volume": 2887.0}, {"date": "1995-11-30", "close": 0.911612, "volume": 89709.0}, {"date": "1995-12-01", "close": 0.940706, "volume": 13405.0}, {"date": "1995-12-04", "close": 0.9698, "volume": 28872.0}, {"date": "1995-12-05", "close": 0.9698, "volume": null}, {"date": "1995-12-06", "close": 0.9698, "volume": 4125.0}, {"date": "1995-12-07", "close": 0.9698, "volume": null}, {"date": "1995-12-08", "close": 0.9698, "volume": 93834.0}, {"date": "1995-12-11", "close": 0.9698, "volume": null}, {"date": "1995-12-12", "close": 0.9698, "volume": null}, {"date": "1995-12-13", "close": 0.9698, "volume": null}, {"date": "1995-12-14", "close": 0.9698, "volume": null}, {"date": "1995-12-15", "close": 0.9698, "volume": 2990.0}, {"date": "1995-12-18", "close": 0.9698, "volume": 10311.0}, {"date": "1995-12-19", "close": 0.998894, "volume": 15467.0}, {"date": "1995-12-20", "close": 0.998894, "volume": null}, {"date": "1995-12-21", "close": 0.998894, "volume": null}, {"date": "1995-12-22", "close": 0.998894, "volume": null}, {"date": "1995-12-25", "close": 0.998894, "volume": null}, {"date": "1995-12-26", "close": 0.998894, "volume": null}, {"date": "1995-12-27", "close": 0.998894, "volume": null}, {"date": "1995-12-28", "close": 0.998894, "volume": null}, {"date": "1995-12-29", "close": 0.998894, "volume": null}, {"date": "1996-01-01", "close": 0.998894, "volume": null}, {"date": "1996-01-02", "close": 0.998894, "volume": null}, {"date": "1996-01-03", "close": 0.92131, "volume": 11858.0}, {"date": "1996-01-04", "close": 0.92131, "volume": null}, {"date": "1996-01-05", "close": 0.92131, "volume": null}, {"date": "1996-01-08", "close": 0.92131, "volume": null}, {"date": "1996-01-09", "close": 0.92131, "volume": null}, {"date": "1996-01-10", "close": 0.931008, "volume": 2062.0}, {"date": "1996-01-11", "close": 0.931008, "volume": null}, {"date": "1996-01-12", "close": 0.931008, "volume": 3093.0}, {"date": "1996-01-15", "close": 0.931008, "volume": null}, {"date": "1996-01-16", "close": 0.931008, "volume": null}, {"date": "1996-01-17", "close": 0.931008, "volume": null}, {"date": "1996-01-18", "close": 0.931008, "volume": null}, {"date": "1996-01-19", "close": 0.931008, "volume": 10311.0}, {"date": "1996-01-22", "close": 0.931008, "volume": null}, {"date": "1996-01-23", "close": 0.931008, "volume": null}, {"date": "1996-01-24", "close": 0.931008, "volume": null}, {"date": "1996-01-25", "close": 0.931008, "volume": null}, {"date": "1996-01-26", "close": 0.931008, "volume": null}, {"date": "1996-01-29", "close": 0.931008, "volume": null}, {"date": "1996-01-30", "close": 0.931008, "volume": 20623.0}, {"date": "1996-01-31", "close": 0.92131, "volume": 8765.0}, {"date": "1996-02-01", "close": 0.92131, "volume": null}, {"date": "1996-02-02", "close": 0.92131, "volume": null}, {"date": "1996-02-05", "close": 0.92131, "volume": null}, {"date": "1996-02-06", "close": 0.92131, "volume": null}, {"date": "1996-02-07", "close": 0.92131, "volume": null}, {"date": "1996-02-08", "close": 0.92131, "volume": null}, {"date": "1996-02-09", "close": 0.92131, "volume": null}, {"date": "1996-02-12", "close": 0.92131, "volume": null}, {"date": "1996-02-13", "close": 0.92131, "volume": null}, {"date": "1996-02-14", "close": 0.92131, "volume": 11858.0}, {"date": "1996-02-15", "close": 0.9698, "volume": 22685.0}, {"date": "1996-02-16", "close": 1.01829, "volume": 51660.0}, {"date": "1996-02-19", "close": 1.01829, "volume": null}, {"date": "1996-02-20", "close": 1.01829, "volume": null}, {"date": "1996-02-21", "close": 0.989196, "volume": 5156.0}, {"date": "1996-02-22", "close": 0.989196, "volume": 5156.0}, {"date": "1996-02-23", "close": 0.989196, "volume": null}, {"date": "1996-02-26", "close": 1.06678, "volume": 30934.0}, {"date": "1996-02-27", "close": 1.06678, "volume": 722.0}, {"date": "1996-02-28", "close": 1.06678, "volume": null}, {"date": "1996-02-29", "close": 1.11527, "volume": 67024.0}, {"date": "1996-03-01", "close": 1.11527, "volume": 71149.0}, {"date": "1996-03-04", "close": 1.11527, "volume": 6496.0}, {"date": "1996-03-05", "close": 1.11527, "volume": null}, {"date": "1996-03-06", "close": 1.124968, "volume": 35059.0}, {"date": "1996-03-07", "close": 1.124968, "volume": 10311.0}, {"date": "1996-03-08", "close": 1.11527, "volume": 3300.0}, {"date": "1996-03-11", "close": 1.047384, "volume": 2062.0}, {"date": "1996-03-12", "close": 1.047384, "volume": null}, {"date": "1996-03-13", "close": 1.047384, "volume": null}, {"date": "1996-03-14", "close": 1.047384, "volume": null}, {"date": "1996-03-15", "close": 1.047384, "volume": null}, {"date": "1996-03-18", "close": 1.047384, "volume": null}, {"date": "1996-03-19", "close": 1.047384, "volume": null}, {"date": "1996-03-20", "close": 1.047384, "volume": null}, {"date": "1996-03-21", "close": 1.047384, "volume": null}, {"date": "1996-03-22", "close": 1.047384, "volume": null}, {"date": "1996-03-25", "close": 1.047384, "volume": null}, {"date": "1996-03-26", "close": 1.047384, "volume": null}, {"date": "1996-03-27", "close": 1.047384, "volume": null}, {"date": "1996-03-28", "close": 1.01829, "volume": 4743.0}, {"date": "1996-03-29", "close": 1.01829, "volume": null}, {"date": "1996-04-01", "close": 1.01829, "volume": 1547.0}, {"date": "1996-04-02", "close": 0.9698, "volume": 6187.0}, {"date": "1996-04-03", "close": 1.01829, "volume": 12683.0}, {"date": "1996-04-04", "close": 1.01829, "volume": null}, {"date": "1996-04-05", "close": 1.01829, "volume": null}, {"date": "1996-04-08", "close": 1.01829, "volume": null}, {"date": "1996-04-09", "close": 1.01829, "volume": null}, {"date": "1996-04-10", "close": 1.01829, "volume": null}, {"date": "1996-04-11", "close": 1.037686, "volume": 2062.0}, {"date": "1996-04-12", "close": 1.037686, "volume": null}, {"date": "1996-04-15", "close": 1.037686, "volume": null}, {"date": "1996-04-16", "close": 1.037686, "volume": null}, {"date": "1996-04-17", "close": 1.037686, "volume": null}, {"date": "1996-04-18", "close": 1.037686, "volume": null}, {"date": "1996-04-19", "close": 1.037686, "volume": null}, {"date": "1996-04-22", "close": 1.037686, "volume": null}, {"date": "1996-04-23", "close": 1.11527, "volume": 61868.0}, {"date": "1996-04-24", "close": 1.11527, "volume": 18767.0}, {"date": "1996-04-25", "close": 1.11527, "volume": null}, {"date": "1996-04-26", "close": 1.11527, "volume": 2062.0}, {"date": "1996-04-29", "close": 1.11527, "volume": null}, {"date": "1996-04-30", "close": 1.11527, "volume": null}, {"date": "1996-05-01", "close": 1.11527, "volume": null}, {"date": "1996-05-02", "close": 1.16376, "volume": 30831.0}, {"date": "1996-05-03", "close": 1.16376, "volume": null}, {"date": "1996-05-06", "close": 1.124968, "volume": 10311.0}, {"date": "1996-05-07", "close": 1.06678, "volume": 8249.0}, {"date": "1996-05-08", "close": 1.047384, "volume": 5156.0}, {"date": "1996-05-09", "close": 1.047384, "volume": 2062.0}, {"date": "1996-05-10", "close": 1.047384, "volume": null}, {"date": "1996-05-13", "close": 1.06678, "volume": 5053.0}, {"date": "1996-05-14", "close": 1.06678, "volume": null}, {"date": "1996-05-15", "close": 1.06678, "volume": null}, {"date": "1996-05-16", "close": 1.06678, "volume": null}, {"date": "1996-05-17", "close": 1.06678, "volume": null}, {"date": "1996-05-20", "close": 1.11527, "volume": 10311.0}, {"date": "1996-05-21", "close": 1.11527, "volume": 18561.0}, {"date": "1996-05-22", "close": 1.11527, "volume": null}, {"date": "1996-05-23", "close": 1.11527, "volume": null}, {"date": "1996-05-24", "close": 1.11527, "volume": null}, {"date": "1996-05-27", "close": 1.11527, "volume": null}, {"date": "1996-05-28", "close": 1.11527, "volume": null}, {"date": "1996-05-29", "close": 1.16376, "volume": 57744.0}, {"date": "1996-05-30", "close": 1.16376, "volume": 2062.0}, {"date": "1996-05-31", "close": 1.16376, "volume": null}, {"date": "1996-06-03", "close": 1.16376, "volume": null}, {"date": "1996-06-04", "close": 1.11527, "volume": 10311.0}, {"date": "1996-06-05", "close": 1.076478, "volume": 103.0}, {"date": "1996-06-06", "close": 1.076478, "volume": null}, {"date": "1996-06-07", "close": 1.076478, "volume": null}, {"date": "1996-06-10", "close": 1.076478, "volume": null}, {"date": "1996-06-11", "close": 1.076478, "volume": null}, {"date": "1996-06-12", "close": 1.076478, "volume": 2062.0}, {"date": "1996-06-13", "close": 1.076478, "volume": null}, {"date": "1996-06-14", "close": 1.076478, "volume": null}, {"date": "1996-06-17", "close": 1.076478, "volume": null}, {"date": "1996-06-18", "close": 1.076478, "volume": null}, {"date": "1996-06-19", "close": 1.076478, "volume": null}, {"date": "1996-06-20", "close": 1.076478, "volume": 10311.0}, {"date": "1996-06-21", "close": 1.105572, "volume": 10311.0}, {"date": "1996-06-24", "close": 1.11527, "volume": 10827.0}, {"date": "1996-06-25", "close": 1.11527, "volume": null}, {"date": "1996-06-26", "close": 1.144364, "volume": 2062.0}, {"date": "1996-06-27", "close": 1.144364, "volume": null}, {"date": "1996-06-28", "close": 1.16376, "volume": 47020.0}, {"date": "1996-07-01", "close": 1.16376, "volume": 5156.0}, {"date": "1996-07-02", "close": 1.21225, "volume": 10311.0}, {"date": "1996-07-03", "close": 1.280136, "volume": 18045.0}, {"date": "1996-07-04", "close": 1.30923, "volume": 5156.0}, {"date": "1996-07-05", "close": 1.30923, "volume": null}, {"date": "1996-07-08", "close": 1.30923, "volume": null}, {"date": "1996-07-09", "close": 1.30923, "volume": null}, {"date": "1996-07-10", "close": 1.30923, "volume": 4434.0}, {"date": "1996-07-11", "close": 1.30923, "volume": null}, {"date": "1996-07-12", "close": 1.35772, "volume": 51557.0}, {"date": "1996-07-15", "close": 1.4547, "volume": 12477.0}, {"date": "1996-07-16", "close": 1.4547, "volume": 309.0}, {"date": "1996-07-17", "close": 1.4547, "volume": 24335.0}, {"date": "1996-07-18", "close": 1.50319, "volume": 30934.0}, {"date": "1996-07-19", "close": 1.580774, "volume": 30934.0}, {"date": "1996-07-22", "close": 1.580774, "volume": 15467.0}, {"date": "1996-07-23", "close": 1.55168, "volume": 15467.0}, {"date": "1996-07-24", "close": 1.580774, "volume": 25263.0}, {"date": "1996-07-25", "close": 1.580774, "volume": 3609.0}, {"date": "1996-07-26", "close": 1.55168, "volume": 1031.0}, {"date": "1996-07-29", "close": 1.55168, "volume": null}, {"date": "1996-07-30", "close": 1.580774, "volume": 2062.0}, {"date": "1996-07-31", "close": 1.580774, "volume": 13302.0}, {"date": "1996-08-01", "close": 1.60017, "volume": 103.0}, {"date": "1996-08-02", "close": 1.60017, "volume": 1856.0}, {"date": "1996-08-05", "close": 1.60017, "volume": null}, {"date": "1996-08-06", "close": 1.64866, "volume": 19592.0}, {"date": "1996-08-07", "close": 1.64866, "volume": null}, {"date": "1996-08-08", "close": 1.64866, "volume": null}, {"date": "1996-08-09", "close": 1.69715, "volume": 10311.0}, {"date": "1996-08-12", "close": 1.69715, "volume": null}, {"date": "1996-08-13", "close": 1.74564, "volume": 8146.0}, {"date": "1996-08-14", "close": 1.74564, "volume": 1650.0}, {"date": "1996-08-15", "close": 1.74564, "volume": null}, {"date": "1996-08-16", "close": 1.74564, "volume": 928.0}, {"date": "1996-08-19", "close": 1.74564, "volume": 7218.0}, {"date": "1996-08-20", "close": 1.74564, "volume": null}, {"date": "1996-08-21", "close": 1.726244, "volume": 2062.0}, {"date": "1996-08-22", "close": 1.726244, "volume": null}, {"date": "1996-08-23", "close": 1.74564, "volume": 44442.0}, {"date": "1996-08-26", "close": 1.74564, "volume": 309.0}, {"date": "1996-08-27", "close": 1.74564, "volume": 14436.0}, {"date": "1996-08-28", "close": 1.726244, "volume": 32481.0}, {"date": "1996-08-29", "close": 1.74564, "volume": 32996.0}, {"date": "1996-08-30", "close": 1.74564, "volume": 11343.0}, {"date": "1996-09-02", "close": 1.79413, "volume": 8352.0}, {"date": "1996-09-03", "close": 1.79413, "volume": null}, {"date": "1996-09-04", "close": 1.79413, "volume": 6187.0}, {"date": "1996-09-05", "close": 1.79413, "volume": null}, {"date": "1996-09-06", "close": 1.9396, "volume": 5671.0}, {"date": "1996-09-09", "close": 1.9396, "volume": null}, {"date": "1996-09-10", "close": 1.9396, "volume": 5156.0}, {"date": "1996-09-11", "close": 1.84262, "volume": 3300.0}, {"date": "1996-09-12", "close": 1.900808, "volume": 2269.0}, {"date": "1996-09-13", "close": 1.9396, "volume": 32790.0}, {"date": "1996-09-16", "close": 1.9396, "volume": null}, {"date": "1996-09-17", "close": 1.9396, "volume": 5156.0}, {"date": "1996-09-18", "close": 1.84262, "volume": 17529.0}, {"date": "1996-09-19", "close": 1.84262, "volume": 36090.0}, {"date": "1996-09-20", "close": 1.9396, "volume": 19695.0}, {"date": "1996-09-23", "close": 1.9396, "volume": null}, {"date": "1996-09-24", "close": 1.89111, "volume": 17529.0}, {"date": "1996-09-25", "close": 1.9396, "volume": 25779.0}, {"date": "1996-09-26", "close": 1.9396, "volume": 11343.0}, {"date": "1996-09-27", "close": 1.9396, "volume": 10311.0}, {"date": "1996-09-30", "close": 1.9396, "volume": 1856.0}, {"date": "1996-10-01", "close": 1.9396, "volume": null}, {"date": "1996-10-02", "close": 1.949298, "volume": 1959.0}, {"date": "1996-10-03", "close": 1.9396, "volume": 5156.0}, {"date": "1996-10-04", "close": 1.9396, "volume": 47432.0}, {"date": "1996-10-07", "close": 1.958996, "volume": 6290.0}, {"date": "1996-10-08", "close": 1.958996, "volume": 3093.0}, {"date": "1996-10-09", "close": 1.958996, "volume": null}, {"date": "1996-10-10", "close": 1.997788, "volume": 3093.0}, {"date": "1996-10-11", "close": 2.03658, "volume": 113425.0}, {"date": "1996-10-14", "close": 2.094768, "volume": 10311.0}, {"date": "1996-10-15", "close": 2.18205, "volume": 1031.0}, {"date": "1996-10-16", "close": 2.18205, "volume": 3712.0}, {"date": "1996-10-17", "close": 2.23054, "volume": 32275.0}, {"date": "1996-10-18", "close": 2.27903, "volume": 14024.0}, {"date": "1996-10-21", "close": 2.172352, "volume": 106207.0}, {"date": "1996-10-22", "close": 2.13356, "volume": 112767.0}, {"date": "1996-10-23", "close": 2.13356, "volume": 212332.0}, {"date": "1996-10-24", "close": 2.08507, "volume": 14642.0}, {"date": "1996-10-25", "close": 2.08507, "volume": 21944.0}, {"date": "1996-10-28", "close": 2.08507, "volume": 11961.0}, {"date": "1996-10-29", "close": 2.08507, "volume": 4276.0}, {"date": "1996-10-30", "close": 2.13356, "volume": 67024.0}, {"date": "1996-10-31", "close": 2.13356, "volume": null}, {"date": "1996-11-01", "close": 2.08507, "volume": 12064.0}, {"date": "1996-11-04", "close": 2.23054, "volume": 8249.0}, {"date": "1996-11-05", "close": 2.23054, "volume": null}, {"date": "1996-11-06", "close": 2.08507, "volume": 13614.0}, {"date": "1996-11-07", "close": 2.08507, "volume": 393622.0}, {"date": "1996-11-08", "close": 2.08507, "volume": 1313673.0}, {"date": "1996-11-11", "close": 2.13356, "volume": 7734.0}, {"date": "1996-11-12", "close": 2.23054, "volume": 18149.0}, {"date": "1996-11-13", "close": 2.23054, "volume": 172918.0}, {"date": "1996-11-14", "close": 2.23054, "volume": 12889.0}, {"date": "1996-11-15", "close": 2.23054, "volume": 66925.0}, {"date": "1996-11-18", "close": 2.23054, "volume": 123737.0}, {"date": "1996-11-19", "close": 2.18205, "volume": 27635.0}, {"date": "1996-11-20", "close": 2.18205, "volume": null}, {"date": "1996-11-21", "close": 2.18205, "volume": null}, {"date": "1996-11-22", "close": 2.18205, "volume": 3093.0}, {"date": "1996-11-25", "close": 2.13356, "volume": 205.0}, {"date": "1996-11-26", "close": 2.13356, "volume": null}, {"date": "1996-11-27", "close": 2.13356, "volume": null}, {"date": "1996-11-28", "close": 2.08507, "volume": 3471.0}, {"date": "1996-11-29", "close": 2.055976, "volume": 2072.0}, {"date": "1996-12-02", "close": 2.055976, "volume": null}, {"date": "1996-12-03", "close": 2.08507, "volume": 6187.0}, {"date": "1996-12-04", "close": 2.08507, "volume": 3652.0}, {"date": "1996-12-05", "close": 2.08507, "volume": 5362.0}, {"date": "1996-12-06", "close": 2.03658, "volume": 58352.0}, {"date": "1996-12-09", "close": 1.98809, "volume": 10311.0}, {"date": "1996-12-10", "close": 1.98809, "volume": null}, {"date": "1996-12-11", "close": 2.03658, "volume": 5878.0}, {"date": "1996-12-12", "close": 2.03658, "volume": null}, {"date": "1996-12-13", "close": 2.03658, "volume": null}, {"date": "1996-12-16", "close": 2.007486, "volume": 2062.0}, {"date": "1996-12-17", "close": 2.03658, "volume": 1696.0}, {"date": "1996-12-18", "close": 2.03658, "volume": null}, {"date": "1996-12-19", "close": 1.98809, "volume": 6347.0}, {"date": "1996-12-20", "close": 1.949298, "volume": 4125.0}, {"date": "1996-12-23", "close": 2.017184, "volume": 5156.0}, {"date": "1996-12-24", "close": 1.98809, "volume": 3965.0}, {"date": "1996-12-25", "close": 1.98809, "volume": null}, {"date": "1996-12-26", "close": 1.98809, "volume": null}, {"date": "1996-12-27", "close": 1.98809, "volume": 4295.0}, {"date": "1996-12-30", "close": 1.9396, "volume": 4298.0}, {"date": "1996-12-31", "close": 2.03658, "volume": 15983.0}, {"date": "1997-01-01", "close": 2.03658, "volume": null}, {"date": "1997-01-02", "close": 2.03658, "volume": null}, {"date": "1997-01-03", "close": 2.03658, "volume": null}, {"date": "1997-01-06", "close": 2.03658, "volume": null}, {"date": "1997-01-07", "close": 2.03658, "volume": null}, {"date": "1997-01-08", "close": 2.03658, "volume": null}, {"date": "1997-01-09", "close": 2.18205, "volume": 2062.0}, {"date": "1997-01-10", "close": 2.18205, "volume": null}, {"date": "1997-01-13", "close": 2.08507, "volume": 2062.0}, {"date": "1997-01-14", "close": 2.08507, "volume": 3197.0}, {"date": "1997-01-15", "close": 2.114164, "volume": 8666.0}, {"date": "1997-01-16", "close": 2.03658, "volume": 19588.0}, {"date": "1997-01-17", "close": 2.08507, "volume": 1031.0}, {"date": "1997-01-20", "close": 2.13356, "volume": 14230.0}, {"date": "1997-01-21", "close": 2.08507, "volume": 5671.0}, {"date": "1997-01-22", "close": 2.08507, "volume": null}, {"date": "1997-01-23", "close": 2.08507, "volume": null}, {"date": "1997-01-24", "close": 2.08507, "volume": 5878.0}, {"date": "1997-01-27", "close": 2.08507, "volume": null}, {"date": "1997-01-28", "close": 1.98809, "volume": 504426.0}, {"date": "1997-01-29", "close": 1.98809, "volume": 9006.0}, {"date": "1997-01-30", "close": 1.958996, "volume": 5232.0}, {"date": "1997-01-31", "close": 2.03658, "volume": 12926.0}, {"date": "1997-02-03", "close": 2.03658, "volume": 2541.0}, {"date": "1997-02-04", "close": 2.03658, "volume": 5156.0}, {"date": "1997-02-05", "close": 1.98809, "volume": 6031.0}, {"date": "1997-02-06", "close": 1.98809, "volume": null}, {"date": "1997-02-07", "close": 1.98809, "volume": null}, {"date": "1997-02-10", "close": 1.98809, "volume": 3973.0}, {"date": "1997-02-11", "close": 1.958996, "volume": 17615.0}, {"date": "1997-02-12", "close": 1.958996, "volume": null}, {"date": "1997-02-13", "close": 1.997788, "volume": 5156.0}, {"date": "1997-02-14", "close": 2.007486, "volume": 5216.0}, {"date": "1997-02-17", "close": 1.958996, "volume": 782.0}, {"date": "1997-02-18", "close": 1.98809, "volume": 65477.0}, {"date": "1997-02-19", "close": 1.98809, "volume": null}, {"date": "1997-02-20", "close": 1.978392, "volume": 5156.0}, {"date": "1997-02-21", "close": 1.978392, "volume": null}, {"date": "1997-02-24", "close": 1.98809, "volume": 2578.0}, {"date": "1997-02-25", "close": 1.98809, "volume": 938.0}, {"date": "1997-02-26", "close": 2.03658, "volume": 25356.0}, {"date": "1997-02-27", "close": 2.03658, "volume": 3134.0}, {"date": "1997-02-28", "close": 2.08507, "volume": 40400.0}, {"date": "1997-03-03", "close": 2.08507, "volume": 5156.0}, {"date": "1997-03-04", "close": 2.08507, "volume": 56713.0}, {"date": "1997-03-05", "close": 2.08507, "volume": null}, {"date": "1997-03-06", "close": 2.03658, "volume": 1031.0}, {"date": "1997-03-07", "close": 2.075372, "volume": 31450.0}, {"date": "1997-03-10", "close": 2.08507, "volume": 8664.0}, {"date": "1997-03-11", "close": 2.08507, "volume": 14868.0}, {"date": "1997-03-12", "close": 2.075372, "volume": 2062.0}, {"date": "1997-03-13", "close": 2.08507, "volume": 10311.0}, {"date": "1997-03-14", "close": 2.08507, "volume": 83182.0}, {"date": "1997-03-17", "close": 2.104466, "volume": 727985.0}, {"date": "1997-03-18", "close": 2.104466, "volume": null}, {"date": "1997-03-19", "close": 2.104466, "volume": 6187.0}, {"date": "1997-03-20", "close": 2.104466, "volume": null}, {"date": "1997-03-21", "close": 2.03658, "volume": 12374.0}, {"date": "1997-03-24", "close": 2.08507, "volume": 3093.0}, {"date": "1997-03-25", "close": 2.08507, "volume": 3093.0}, {"date": "1997-03-26", "close": 2.08507, "volume": null}, {"date": "1997-03-27", "close": 2.08507, "volume": null}, {"date": "1997-03-28", "close": 2.08507, "volume": null}, {"date": "1997-03-31", "close": 2.08507, "volume": null}, {"date": "1997-04-01", "close": 2.055976, "volume": 37740.0}, {"date": "1997-04-02", "close": 2.055976, "volume": 4640.0}, {"date": "1997-04-03", "close": 2.08507, "volume": 11755.0}, {"date": "1997-04-04", "close": 2.08507, "volume": null}, {"date": "1997-04-07", "close": 2.08507, "volume": null}, {"date": "1997-04-08", "close": 2.055976, "volume": 1031.0}, {"date": "1997-04-09", "close": 2.055976, "volume": 37946.0}, {"date": "1997-04-10", "close": 2.055976, "volume": 39183.0}, {"date": "1997-04-11", "close": 2.065674, "volume": 5156.0}, {"date": "1997-04-14", "close": 2.065674, "volume": null}, {"date": "1997-04-15", "close": 2.065674, "volume": null}, {"date": "1997-04-16", "close": 2.08507, "volume": 6187.0}, {"date": "1997-04-17", "close": 2.08507, "volume": null}, {"date": "1997-04-18", "close": 2.08507, "volume": 47329.0}, {"date": "1997-04-21", "close": 2.08507, "volume": 31553.0}, {"date": "1997-04-22", "close": 2.08507, "volume": null}, {"date": "1997-04-23", "close": 2.08507, "volume": 1031.0}, {"date": "1997-04-24", "close": 2.075372, "volume": 1051.0}, {"date": "1997-04-25", "close": 2.075372, "volume": null}, {"date": "1997-04-28", "close": 2.08507, "volume": 27841.0}, {"date": "1997-04-29", "close": 2.08507, "volume": 159827.0}, {"date": "1997-04-30", "close": 2.08507, "volume": 23544.0}, {"date": "1997-05-01", "close": 2.08507, "volume": null}, {"date": "1997-05-02", "close": 2.03658, "volume": 115488.0}, {"date": "1997-05-05", "close": 2.08507, "volume": 59806.0}, {"date": "1997-05-06", "close": 2.08507, "volume": 3093.0}, {"date": "1997-05-07", "close": 2.08507, "volume": 36090.0}, {"date": "1997-05-08", "close": 2.08507, "volume": 61868.0}, {"date": "1997-05-09", "close": 2.08507, "volume": null}, {"date": "1997-05-12", "close": 2.08507, "volume": null}, {"date": "1997-05-13", "close": 2.13356, "volume": 17014.0}, {"date": "1997-05-14", "close": 2.18205, "volume": 516.0}, {"date": "1997-05-15", "close": 2.13356, "volume": 12157.0}, {"date": "1997-05-16", "close": 2.18205, "volume": 4125.0}, {"date": "1997-05-19", "close": 2.13356, "volume": 3093.0}, {"date": "1997-05-20", "close": 2.18205, "volume": 2062.0}, {"date": "1997-05-21", "close": 2.13356, "volume": 2990.0}, {"date": "1997-05-22", "close": 2.13356, "volume": 4424.0}, {"date": "1997-05-23", "close": 2.13356, "volume": null}, {"date": "1997-05-26", "close": 2.13356, "volume": 1566.0}, {"date": "1997-05-27", "close": 2.13356, "volume": null}, {"date": "1997-05-28", "close": 2.18205, "volume": 1031.0}, {"date": "1997-05-29", "close": 2.18205, "volume": null}, {"date": "1997-05-30", "close": 2.18205, "volume": 10311.0}, {"date": "1997-06-02", "close": 2.18205, "volume": 5156.0}, {"date": "1997-06-03", "close": 2.143258, "volume": 23716.0}, {"date": "1997-06-04", "close": 2.143258, "volume": 6187.0}, {"date": "1997-06-05", "close": 2.143258, "volume": null}, {"date": "1997-06-06", "close": 2.143258, "volume": null}, {"date": "1997-06-09", "close": 2.143258, "volume": null}, {"date": "1997-06-10", "close": 2.23054, "volume": 7218.0}, {"date": "1997-06-11", "close": 2.23054, "volume": 147453.0}, {"date": "1997-06-12", "close": 2.18205, "volume": 97958.0}, {"date": "1997-06-13", "close": 2.23054, "volume": 7734.0}, {"date": "1997-06-16", "close": 2.220842, "volume": 5156.0}, {"date": "1997-06-17", "close": 2.220842, "volume": 516.0}, {"date": "1997-06-18", "close": 2.18205, "volume": 18086.0}, {"date": "1997-06-19", "close": 2.18205, "volume": null}, {"date": "1997-06-20", "close": 2.211144, "volume": 10311.0}, {"date": "1997-06-23", "close": 2.211144, "volume": 4125.0}, {"date": "1997-06-24", "close": 2.191748, "volume": 13085.0}, {"date": "1997-06-25", "close": 2.191748, "volume": null}, {"date": "1997-06-26", "close": 2.23054, "volume": 1031.0}, {"date": "1997-06-27", "close": 2.23054, "volume": 4125.0}, {"date": "1997-06-30", "close": 2.23054, "volume": null}, {"date": "1997-07-01", "close": 2.201446, "volume": 3093.0}, {"date": "1997-07-02", "close": 2.211144, "volume": 155187.0}, {"date": "1997-07-03", "close": 2.201446, "volume": 4125.0}, {"date": "1997-07-04", "close": 2.191748, "volume": 4743.0}, {"date": "1997-07-07", "close": 2.191748, "volume": null}, {"date": "1997-07-08", "close": 2.191748, "volume": 46401.0}, {"date": "1997-07-09", "close": 2.191748, "volume": 14436.0}, {"date": "1997-07-10", "close": 2.191748, "volume": 4640.0}, {"date": "1997-07-11", "close": 2.23054, "volume": 9796.0}, {"date": "1997-07-14", "close": 2.23054, "volume": null}, {"date": "1997-07-15", "close": 2.23054, "volume": 27635.0}, {"date": "1997-07-16", "close": 2.23054, "volume": null}, {"date": "1997-07-17", "close": 2.23054, "volume": 42483.0}, {"date": "1997-07-18", "close": 2.201446, "volume": 5156.0}, {"date": "1997-07-21", "close": 2.201446, "volume": null}, {"date": "1997-07-22", "close": 2.23054, "volume": 5156.0}, {"date": "1997-07-23", "close": 2.191748, "volume": 5267.0}, {"date": "1997-07-24", "close": 2.23054, "volume": 8249.0}, {"date": "1997-07-25", "close": 2.23054, "volume": null}, {"date": "1997-07-28", "close": 2.23054, "volume": 12056.0}, {"date": "1997-07-29", "close": 2.23054, "volume": null}, {"date": "1997-07-30", "close": 2.191748, "volume": 3267.0}, {"date": "1997-07-31", "close": 2.211144, "volume": 2578.0}, {"date": "1997-08-01", "close": 2.191748, "volume": 26261.0}, {"date": "1997-08-04", "close": 2.13356, "volume": 11343.0}, {"date": "1997-08-05", "close": 2.13356, "volume": null}, {"date": "1997-08-06", "close": 2.18205, "volume": 4125.0}, {"date": "1997-08-07", "close": 2.13356, "volume": 254894.0}, {"date": "1997-08-08", "close": 2.23054, "volume": 18830.0}, {"date": "1997-08-11", "close": 2.23054, "volume": null}, {"date": "1997-08-12", "close": 2.23054, "volume": 9590.0}, {"date": "1997-08-13", "close": 2.23054, "volume": 49712.0}, {"date": "1997-08-14", "close": 2.23054, "volume": null}, {"date": "1997-08-15", "close": 2.23054, "volume": null}, {"date": "1997-08-18", "close": 2.143258, "volume": 2475.0}, {"date": "1997-08-19", "close": 2.18205, "volume": 1650.0}, {"date": "1997-08-20", "close": 2.18205, "volume": null}, {"date": "1997-08-21", "close": 2.27903, "volume": 2062.0}, {"date": "1997-08-22", "close": 2.23054, "volume": 5156.0}, {"date": "1997-08-25", "close": 2.18205, "volume": 102.0}, {"date": "1997-08-26", "close": 2.18205, "volume": null}, {"date": "1997-08-27", "close": 2.23054, "volume": 5156.0}, {"date": "1997-08-28", "close": 2.27903, "volume": 28683.0}, {"date": "1997-08-29", "close": 2.298426, "volume": 8351.0}, {"date": "1997-09-01", "close": 2.27903, "volume": 2062.0}, {"date": "1997-09-02", "close": 2.201446, "volume": 12602.0}, {"date": "1997-09-03", "close": 2.23054, "volume": 3093.0}, {"date": "1997-09-04", "close": 2.191748, "volume": 419337.0}, {"date": "1997-09-05", "close": 2.201446, "volume": 6990.0}, {"date": "1997-09-08", "close": 2.23054, "volume": 5156.0}, {"date": "1997-09-09", "close": 2.23054, "volume": 107.0}, {"date": "1997-09-10", "close": 2.23054, "volume": 2062.0}, {"date": "1997-09-11", "close": 2.23054, "volume": null}, {"date": "1997-09-12", "close": 2.23054, "volume": 4625.0}, {"date": "1997-09-15", "close": 2.23054, "volume": null}, {"date": "1997-09-16", "close": 2.23054, "volume": 6878.0}, {"date": "1997-09-17", "close": 2.23054, "volume": null}, {"date": "1997-09-18", "close": 2.32752, "volume": 23304.0}, {"date": "1997-09-19", "close": 2.4245, "volume": 38409.0}, {"date": "1997-09-22", "close": 2.4245, "volume": 4125.0}, {"date": "1997-09-23", "close": 2.37601, "volume": 7734.0}, {"date": "1997-09-24", "close": 2.4245, "volume": 470200.0}, {"date": "1997-09-25", "close": 2.37601, "volume": 103114.0}, {"date": "1997-09-26", "close": 2.385708, "volume": 16498.0}, {"date": "1997-09-29", "close": 2.385708, "volume": 5156.0}, {"date": "1997-09-30", "close": 2.47299, "volume": 4249.0}, {"date": "1997-10-01", "close": 2.4245, "volume": 8249.0}, {"date": "1997-10-02", "close": 2.4245, "volume": null}, {"date": "1997-10-03", "close": 2.4245, "volume": null}, {"date": "1997-10-06", "close": 2.47299, "volume": 516.0}, {"date": "1997-10-07", "close": 2.52148, "volume": 6187.0}, {"date": "1997-10-08", "close": 2.52148, "volume": null}, {"date": "1997-10-09", "close": 2.502084, "volume": 4434.0}, {"date": "1997-10-10", "close": 2.502084, "volume": 6187.0}, {"date": "1997-10-13", "close": 2.482688, "volume": 11344.0}, {"date": "1997-10-14", "close": 2.52148, "volume": 121345.0}, {"date": "1997-10-15", "close": 2.47299, "volume": 4640.0}, {"date": "1997-10-16", "close": 2.47299, "volume": 2062.0}, {"date": "1997-10-17", "close": 2.4245, "volume": 1031.0}, {"date": "1997-10-20", "close": 2.502084, "volume": 2578.0}, {"date": "1997-10-21", "close": 2.502084, "volume": 1031.0}, {"date": "1997-10-22", "close": 2.492386, "volume": 1031.0}, {"date": "1997-10-23", "close": 2.492386, "volume": null}, {"date": "1997-10-24", "close": 2.32752, "volume": 50966.0}, {"date": "1997-10-27", "close": 2.32752, "volume": 93.0}, {"date": "1997-10-28", "close": 2.32752, "volume": null}, {"date": "1997-10-29", "close": 2.27903, "volume": 12105.0}, {"date": "1997-10-30", "close": 2.03658, "volume": 3856.0}, {"date": "1997-10-31", "close": 2.23054, "volume": 24322.0}, {"date": "1997-11-03", "close": 2.23054, "volume": null}, {"date": "1997-11-04", "close": 2.23054, "volume": null}, {"date": "1997-11-05", "close": 2.23054, "volume": null}, {"date": "1997-11-06", "close": 2.23054, "volume": null}, {"date": "1997-11-07", "close": 2.23054, "volume": null}, {"date": "1997-11-10", "close": 2.08507, "volume": 131.0}, {"date": "1997-11-11", "close": 2.08507, "volume": null}, {"date": "1997-11-12", "close": 2.211144, "volume": 2945.0}, {"date": "1997-11-13", "close": 2.23054, "volume": 1321.0}, {"date": "1997-11-14", "close": 2.094768, "volume": 1547.0}, {"date": "1997-11-17", "close": 2.13356, "volume": 22685.0}, {"date": "1997-11-18", "close": 2.13356, "volume": null}, {"date": "1997-11-19", "close": 2.13356, "volume": null}, {"date": "1997-11-20", "close": 2.13356, "volume": null}, {"date": "1997-11-21", "close": 2.13356, "volume": null}, {"date": "1997-11-24", "close": 2.13356, "volume": null}, {"date": "1997-11-25", "close": 2.13356, "volume": 8370.0}, {"date": "1997-11-26", "close": 2.13356, "volume": null}, {"date": "1997-11-27", "close": 2.13356, "volume": null}, {"date": "1997-11-28", "close": 2.13356, "volume": null}, {"date": "1997-12-01", "close": 2.03658, "volume": 2578.0}, {"date": "1997-12-02", "close": 2.03658, "volume": 2062.0}, {"date": "1997-12-03", "close": 2.03658, "volume": null}, {"date": "1997-12-04", "close": 2.03658, "volume": 5671.0}, {"date": "1997-12-05", "close": 2.03658, "volume": null}, {"date": "1997-12-08", "close": 2.08507, "volume": 934.0}, {"date": "1997-12-09", "close": 1.958996, "volume": 8249.0}, {"date": "1997-12-10", "close": 1.958996, "volume": null}, {"date": "1997-12-11", "close": 1.958996, "volume": null}, {"date": "1997-12-12", "close": 1.958996, "volume": null}, {"date": "1997-12-15", "close": 1.958996, "volume": 35156.0}, {"date": "1997-12-16", "close": 1.9396, "volume": 118581.0}, {"date": "1997-12-17", "close": 1.9396, "volume": 5156.0}, {"date": "1997-12-18", "close": 1.9396, "volume": null}, {"date": "1997-12-19", "close": 1.9396, "volume": 1031.0}, {"date": "1997-12-22", "close": 1.9396, "volume": 1031.0}, {"date": "1997-12-23", "close": 1.9396, "volume": 1031.0}, {"date": "1997-12-24", "close": 1.9396, "volume": null}, {"date": "1997-12-25", "close": 1.9396, "volume": null}, {"date": "1997-12-26", "close": 1.9396, "volume": null}, {"date": "1997-12-29", "close": 1.9396, "volume": null}, {"date": "1997-12-30", "close": 1.9396, "volume": 213446.0}, {"date": "1997-12-31", "close": 1.98809, "volume": 22170.0}, {"date": "1998-01-01", "close": 1.98809, "volume": null}, {"date": "1998-01-02", "close": 1.98809, "volume": 3609.0}, {"date": "1998-01-05", "close": 1.98809, "volume": null}, {"date": "1998-01-06", "close": 1.9396, "volume": 1031.0}, {"date": "1998-01-07", "close": 1.9396, "volume": null}, {"date": "1998-01-08", "close": 1.9396, "volume": null}, {"date": "1998-01-09", "close": 1.84262, "volume": 4125.0}, {"date": "1998-01-12", "close": 1.9396, "volume": 516.0}, {"date": "1998-01-13", "close": 1.9396, "volume": null}, {"date": "1998-01-14", "close": 1.9396, "volume": null}, {"date": "1998-01-15", "close": 1.9396, "volume": null}, {"date": "1998-01-16", "close": 1.9396, "volume": 7270.0}, {"date": "1998-01-19", "close": 1.9396, "volume": null}, {"date": "1998-01-20", "close": 1.9396, "volume": null}, {"date": "1998-01-21", "close": 1.9396, "volume": null}, {"date": "1998-01-22", "close": 1.9396, "volume": null}, {"date": "1998-01-23", "close": 1.9396, "volume": null}, {"date": "1998-01-26", "close": 1.9396, "volume": null}, {"date": "1998-01-27", "close": 1.9396, "volume": null}, {"date": "1998-01-28", "close": 1.89111, "volume": 2062.0}, {"date": "1998-01-29", "close": 1.89111, "volume": null}, {"date": "1998-01-30", "close": 1.920204, "volume": 5568.0}, {"date": "1998-02-02", "close": 1.84262, "volume": 22376.0}, {"date": "1998-02-03", "close": 1.84262, "volume": null}, {"date": "1998-02-04", "close": 1.84262, "volume": null}, {"date": "1998-02-05", "close": 1.84262, "volume": null}, {"date": "1998-02-06", "close": 1.84262, "volume": 4338.0}, {"date": "1998-02-09", "close": 1.84262, "volume": null}, {"date": "1998-02-10", "close": 1.79413, "volume": 7005.0}, {"date": "1998-02-11", "close": 1.79413, "volume": 15611.0}, {"date": "1998-02-12", "close": 1.755338, "volume": 133904.0}, {"date": "1998-02-13", "close": 1.74564, "volume": 20623.0}, {"date": "1998-02-16", "close": 1.74564, "volume": 10311.0}, {"date": "1998-02-17", "close": 1.74564, "volume": null}, {"date": "1998-02-18", "close": 1.726244, "volume": 4125.0}, {"date": "1998-02-19", "close": 1.726244, "volume": null}, {"date": "1998-02-20", "close": 1.726244, "volume": 8765.0}, {"date": "1998-02-23", "close": 1.69715, "volume": 1031.0}, {"date": "1998-02-24", "close": 1.69715, "volume": null}, {"date": "1998-02-25", "close": 1.69715, "volume": null}, {"date": "1998-02-26", "close": 1.74564, "volume": 12374.0}, {"date": "1998-02-27", "close": 1.74564, "volume": null}, {"date": "1998-03-02", "close": 1.74564, "volume": null}, {"date": "1998-03-03", "close": 1.74564, "volume": null}, {"date": "1998-03-04", "close": 1.74564, "volume": null}, {"date": "1998-03-05", "close": 1.69715, "volume": 4743.0}, {"date": "1998-03-06", "close": 1.69715, "volume": null}, {"date": "1998-03-09", "close": 1.64866, "volume": 2883.0}, {"date": "1998-03-10", "close": 1.64866, "volume": 8975.0}, {"date": "1998-03-11", "close": 1.64866, "volume": null}, {"date": "1998-03-12", "close": 1.69715, "volume": 10619.0}, {"date": "1998-03-13", "close": 1.69715, "volume": null}, {"date": "1998-03-16", "close": 1.69715, "volume": 2887.0}, {"date": "1998-03-17", "close": 1.69715, "volume": null}, {"date": "1998-03-18", "close": 1.69715, "volume": 7424.0}, {"date": "1998-03-19", "close": 1.69715, "volume": null}, {"date": "1998-03-20", "close": 1.69715, "volume": null}, {"date": "1998-03-23", "close": 1.69715, "volume": null}, {"date": "1998-03-24", "close": 1.64866, "volume": 803.0}, {"date": "1998-03-25", "close": 1.668056, "volume": 5156.0}, {"date": "1998-03-26", "close": 1.64866, "volume": 5094.0}, {"date": "1998-03-27", "close": 1.64866, "volume": 1031.0}, {"date": "1998-03-30", "close": 1.64866, "volume": 3798.0}, {"date": "1998-03-31", "close": 1.64866, "volume": null}, {"date": "1998-04-01", "close": 1.64866, "volume": null}, {"date": "1998-04-02", "close": 1.64866, "volume": 12411.0}, {"date": "1998-04-03", "close": 1.64866, "volume": 39978.0}, {"date": "1998-04-06", "close": 1.64866, "volume": 15467.0}, {"date": "1998-04-07", "close": 1.64866, "volume": 2578.0}, {"date": "1998-04-08", "close": 1.64866, "volume": null}, {"date": "1998-04-09", "close": 1.64866, "volume": 4125.0}, {"date": "1998-04-10", "close": 1.64866, "volume": null}, {"date": "1998-04-13", "close": 1.64866, "volume": null}, {"date": "1998-04-14", "close": 1.64866, "volume": null}, {"date": "1998-04-15", "close": 1.64866, "volume": 516.0}, {"date": "1998-04-16", "close": 1.64866, "volume": null}, {"date": "1998-04-17", "close": 1.74564, "volume": 25985.0}, {"date": "1998-04-20", "close": 1.74564, "volume": null}, {"date": "1998-04-21", "close": 1.74564, "volume": null}, {"date": "1998-04-22", "close": 1.74564, "volume": null}, {"date": "1998-04-23", "close": 1.64866, "volume": 2372.0}, {"date": "1998-04-24", "close": 1.64866, "volume": 14127.0}, {"date": "1998-04-27", "close": 1.64866, "volume": null}, {"date": "1998-04-28", "close": 1.64866, "volume": 12374.0}, {"date": "1998-04-29", "close": 1.64866, "volume": null}, {"date": "1998-04-30", "close": 1.64866, "volume": null}, {"date": "1998-05-01", "close": 1.619566, "volume": 1060.0}, {"date": "1998-05-04", "close": 1.619566, "volume": 1959.0}, {"date": "1998-05-05", "close": 1.619566, "volume": null}, {"date": "1998-05-06", "close": 1.619566, "volume": null}, {"date": "1998-05-07", "close": 1.4547, "volume": 2063.0}, {"date": "1998-05-08", "close": 1.619566, "volume": 9930.0}, {"date": "1998-05-11", "close": 1.619566, "volume": 11446.0}, {"date": "1998-05-12", "close": 1.619566, "volume": 1547.0}, {"date": "1998-05-13", "close": 1.619566, "volume": null}, {"date": "1998-05-14", "close": 1.55168, "volume": 3093.0}, {"date": "1998-05-15", "close": 1.55168, "volume": null}, {"date": "1998-05-18", "close": 1.60017, "volume": 85894.0}, {"date": "1998-05-19", "close": 1.619566, "volume": 103114.0}, {"date": "1998-05-20", "close": 1.619566, "volume": null}, {"date": "1998-05-21", "close": 1.619566, "volume": null}, {"date": "1998-05-22", "close": 1.55168, "volume": 110332.0}, {"date": "1998-05-25", "close": 1.55168, "volume": null}, {"date": "1998-05-26", "close": 1.55168, "volume": null}, {"date": "1998-05-27", "close": 1.50319, "volume": 761.0}, {"date": "1998-05-28", "close": 1.50319, "volume": 6299.0}, {"date": "1998-05-29", "close": 1.55168, "volume": 14436.0}, {"date": "1998-06-01", "close": 1.55168, "volume": null}, {"date": "1998-06-02", "close": 1.50319, "volume": 10311.0}, {"date": "1998-06-03", "close": 1.50319, "volume": null}, {"date": "1998-06-04", "close": 1.50319, "volume": null}, {"date": "1998-06-05", "close": 1.50319, "volume": null}, {"date": "1998-06-08", "close": 1.50319, "volume": null}, {"date": "1998-06-09", "close": 1.50319, "volume": 3523.0}, {"date": "1998-06-10", "close": 1.50319, "volume": null}, {"date": "1998-06-11", "close": 1.4547, "volume": 3093.0}, {"date": "1998-06-12", "close": 1.4547, "volume": null}, {"date": "1998-06-15", "close": 1.4547, "volume": null}, {"date": "1998-06-16", "close": 1.4547, "volume": null}, {"date": "1998-06-17", "close": 1.4547, "volume": 339.0}, {"date": "1998-06-18", "close": 1.4547, "volume": null}, {"date": "1998-06-19", "close": 1.445002, "volume": 368559.0}, {"date": "1998-06-22", "close": 1.445002, "volume": null}, {"date": "1998-06-23", "close": 1.445002, "volume": null}, {"date": "1998-06-24", "close": 1.445002, "volume": null}, {"date": "1998-06-25", "close": 1.445002, "volume": 206228.0}, {"date": "1998-06-26", "close": 1.445002, "volume": null}, {"date": "1998-06-29", "close": 1.445002, "volume": null}, {"date": "1998-06-30", "close": 1.35772, "volume": 335297.0}, {"date": "1998-07-01", "close": 1.30923, "volume": 3742.0}, {"date": "1998-07-02", "close": 1.21225, "volume": 1031.0}, {"date": "1998-07-03", "close": 1.26074, "volume": 84423.0}, {"date": "1998-07-06", "close": 1.221948, "volume": 2215.0}, {"date": "1998-07-07", "close": 1.26074, "volume": 27.0}, {"date": "1998-07-08", "close": 1.26074, "volume": null}, {"date": "1998-07-09", "close": 1.26074, "volume": null}, {"date": "1998-07-10", "close": 1.231646, "volume": 5853.0}, {"date": "1998-07-13", "close": 1.231646, "volume": null}, {"date": "1998-07-14", "close": 1.231646, "volume": null}, {"date": "1998-07-15", "close": 1.231646, "volume": null}, {"date": "1998-07-16", "close": 1.26074, "volume": 1.0}, {"date": "1998-07-17", "close": 1.26074, "volume": 7733.0}, {"date": "1998-07-20", "close": 1.26074, "volume": 2062.0}, {"date": "1998-07-21", "close": 1.26074, "volume": null}, {"date": "1998-07-22", "close": 1.231646, "volume": 7010.0}, {"date": "1998-07-23", "close": 1.21225, "volume": 17377.0}, {"date": "1998-07-24", "close": 1.21225, "volume": 11858.0}, {"date": "1998-07-27", "close": 1.21225, "volume": null}, {"date": "1998-07-28", "close": 1.202552, "volume": 2390.0}, {"date": "1998-07-29", "close": 1.202552, "volume": null}, {"date": "1998-07-30", "close": 1.202552, "volume": null}, {"date": "1998-07-31", "close": 1.202552, "volume": null}, {"date": "1998-08-03", "close": 1.202552, "volume": null}, {"date": "1998-08-04", "close": 1.202552, "volume": null}, {"date": "1998-08-05", "close": 1.202552, "volume": null}, {"date": "1998-08-06", "close": 1.35772, "volume": 4331.0}, {"date": "1998-08-07", "close": 1.35772, "volume": null}, {"date": "1998-08-10", "close": 1.35772, "volume": 5307.0}, {"date": "1998-08-11", "close": 1.30923, "volume": 5021.0}, {"date": "1998-08-12", "close": 1.30923, "volume": null}, {"date": "1998-08-13", "close": 1.30923, "volume": null}, {"date": "1998-08-14", "close": 1.221948, "volume": 14436.0}, {"date": "1998-08-17", "close": 1.221948, "volume": null}, {"date": "1998-08-18", "close": 1.221948, "volume": null}, {"date": "1998-08-19", "close": 1.35772, "volume": 6187.0}, {"date": "1998-08-20", "close": 1.35772, "volume": 103114.0}, {"date": "1998-08-21", "close": 1.35772, "volume": null}, {"date": "1998-08-24", "close": 1.35772, "volume": null}, {"date": "1998-08-25", "close": 1.35772, "volume": null}, {"date": "1998-08-26", "close": 1.35772, "volume": null}, {"date": "1998-08-27", "close": 1.338324, "volume": 1867.0}, {"date": "1998-08-28", "close": 1.289834, "volume": 4125.0}, {"date": "1998-08-31", "close": 1.289834, "volume": null}, {"date": "1998-09-01", "close": 1.289834, "volume": null}, {"date": "1998-09-02", "close": 1.26074, "volume": 12322.0}, {"date": "1998-09-03", "close": 1.26074, "volume": null}, {"date": "1998-09-04", "close": 1.26074, "volume": null}, {"date": "1998-09-07", "close": 1.251042, "volume": 3793.0}, {"date": "1998-09-08", "close": 1.16376, "volume": 433470.0}, {"date": "1998-09-09", "close": 1.251042, "volume": 2702.0}, {"date": "1998-09-10", "close": 1.16376, "volume": 1691.0}, {"date": "1998-09-11", "close": 1.16376, "volume": null}, {"date": "1998-09-14", "close": 1.16376, "volume": null}, {"date": "1998-09-15", "close": 1.21225, "volume": 4125.0}, {"date": "1998-09-16", "close": 1.21225, "volume": null}, {"date": "1998-09-17", "close": 1.21225, "volume": null}, {"date": "1998-09-18", "close": 1.21225, "volume": null}, {"date": "1998-09-21", "close": 1.21225, "volume": null}, {"date": "1998-09-22", "close": 1.21225, "volume": null}, {"date": "1998-09-23", "close": 1.21225, "volume": null}, {"date": "1998-09-24", "close": 1.21225, "volume": null}, {"date": "1998-09-25", "close": 1.21225, "volume": null}, {"date": "1998-09-28", "close": 1.21225, "volume": null}, {"date": "1998-09-29", "close": 1.21225, "volume": null}, {"date": "1998-09-30", "close": 1.26074, "volume": 228620.0}, {"date": "1998-10-01", "close": 1.26074, "volume": null}, {"date": "1998-10-02", "close": 1.21225, "volume": 17272.0}, {"date": "1998-10-05", "close": 1.21225, "volume": null}, {"date": "1998-10-06", "close": 1.21225, "volume": null}, {"date": "1998-10-07", "close": 1.221948, "volume": 4125.0}, {"date": "1998-10-08", "close": 1.21225, "volume": 20623.0}, {"date": "1998-10-09", "close": 1.21225, "volume": null}, {"date": "1998-10-12", "close": 1.21225, "volume": null}, {"date": "1998-10-13", "close": 1.21225, "volume": 9280.0}, {"date": "1998-10-14", "close": 1.21225, "volume": null}, {"date": "1998-10-15", "close": 1.26074, "volume": 10311.0}, {"date": "1998-10-16", "close": 1.26074, "volume": null}, {"date": "1998-10-19", "close": 1.21225, "volume": 2097.0}, {"date": "1998-10-20", "close": 1.21225, "volume": null}, {"date": "1998-10-21", "close": 1.21225, "volume": 20623.0}, {"date": "1998-10-22", "close": 1.21225, "volume": null}, {"date": "1998-10-23", "close": 1.21225, "volume": null}, {"date": "1998-10-26", "close": 1.16376, "volume": 14436.0}, {"date": "1998-10-27", "close": 1.16376, "volume": null}, {"date": "1998-10-28", "close": 1.16376, "volume": null}, {"date": "1998-10-29", "close": 1.16376, "volume": 8249.0}, {"date": "1998-10-30", "close": 1.16376, "volume": 20624.0}, {"date": "1998-11-02", "close": 1.16376, "volume": 10311.0}, {"date": "1998-11-03", "close": 1.16376, "volume": 142929.0}, {"date": "1998-11-04", "close": 1.16376, "volume": 1060346.0}, {"date": "1998-11-05", "close": 1.21225, "volume": 2062.0}, {"date": "1998-11-06", "close": 1.21225, "volume": 24232.0}, {"date": "1998-11-09", "close": 1.192854, "volume": 17014.0}, {"date": "1998-11-10", "close": 1.192854, "volume": null}, {"date": "1998-11-11", "close": 1.192854, "volume": 10311.0}, {"date": "1998-11-12", "close": 1.192854, "volume": null}, {"date": "1998-11-13", "close": 1.173458, "volume": 10153.0}, {"date": "1998-11-16", "close": 1.173458, "volume": 83681.0}, {"date": "1998-11-17", "close": 1.173458, "volume": null}, {"date": "1998-11-18", "close": 1.173458, "volume": null}, {"date": "1998-11-19", "close": 1.21225, "volume": 25779.0}, {"date": "1998-11-20", "close": 1.21225, "volume": 53619.0}, {"date": "1998-11-23", "close": 1.241344, "volume": 28356.0}, {"date": "1998-11-24", "close": 1.241344, "volume": null}, {"date": "1998-11-25", "close": 1.241344, "volume": 5156.0}, {"date": "1998-11-26", "close": 1.221948, "volume": 10335.0}, {"date": "1998-11-27", "close": 1.241344, "volume": 18045.0}, {"date": "1998-11-30", "close": 1.241344, "volume": null}, {"date": "1998-12-01", "close": 1.241344, "volume": 760.0}, {"date": "1998-12-02", "close": 1.299532, "volume": 62876.0}, {"date": "1998-12-03", "close": 1.35772, "volume": 15845.0}, {"date": "1998-12-04", "close": 1.35772, "volume": null}, {"date": "1998-12-07", "close": 1.328626, "volume": 10040.0}, {"date": "1998-12-08", "close": 1.328626, "volume": null}, {"date": "1998-12-09", "close": 1.328626, "volume": null}, {"date": "1998-12-10", "close": 1.35772, "volume": 13879.0}, {"date": "1998-12-11", "close": 1.386814, "volume": 3815.0}, {"date": "1998-12-14", "close": 1.386814, "volume": null}, {"date": "1998-12-15", "close": 1.35772, "volume": 224.0}, {"date": "1998-12-16", "close": 1.35772, "volume": 334865.0}, {"date": "1998-12-17", "close": 1.35772, "volume": 42428.0}, {"date": "1998-12-18", "close": 1.348022, "volume": 15611.0}, {"date": "1998-12-21", "close": 1.35772, "volume": 2578.0}, {"date": "1998-12-22", "close": 1.35772, "volume": null}, {"date": "1998-12-23", "close": 1.35772, "volume": 1268.0}, {"date": "1998-12-24", "close": 1.40621, "volume": 3093.0}, {"date": "1998-12-25", "close": 1.40621, "volume": null}, {"date": "1998-12-28", "close": 1.40621, "volume": null}, {"date": "1998-12-29", "close": 1.64866, "volume": 32481.0}, {"date": "1998-12-30", "close": 1.64866, "volume": 13714.0}, {"date": "1998-12-31", "close": 1.64866, "volume": null}, {"date": "1999-01-01", "close": 1.64866, "volume": null}, {"date": "1999-01-04", "close": 1.64866, "volume": null}, {"date": "1999-01-05", "close": 1.64866, "volume": null}, {"date": "1999-01-06", "close": 1.64866, "volume": null}, {"date": "1999-01-07", "close": 1.64866, "volume": null}, {"date": "1999-01-08", "close": 1.64866, "volume": null}, {"date": "1999-01-11", "close": 1.64866, "volume": null}, {"date": "1999-01-12", "close": 1.541982, "volume": 4125.0}, {"date": "1999-01-13", "close": 1.55168, "volume": 49650.0}, {"date": "1999-01-14", "close": 1.55168, "volume": 56557.0}, {"date": "1999-01-15", "close": 1.55168, "volume": null}, {"date": "1999-01-18", "close": 1.55168, "volume": null}, {"date": "1999-01-19", "close": 1.55168, "volume": null}, {"date": "1999-01-20", "close": 1.55168, "volume": null}, {"date": "1999-01-21", "close": 1.55168, "volume": null}, {"date": "1999-01-22", "close": 1.532284, "volume": 6515.0}, {"date": "1999-01-25", "close": 1.64866, "volume": 7940.0}, {"date": "1999-01-26", "close": 1.64866, "volume": null}, {"date": "1999-01-27", "close": 1.69715, "volume": 6702.0}, {"date": "1999-01-28", "close": 1.69715, "volume": 10499.0}, {"date": "1999-01-29", "close": 1.64866, "volume": 161373.0}, {"date": "1999-02-01", "close": 1.64866, "volume": null}, {"date": "1999-02-02", "close": 1.55168, "volume": 2062.0}, {"date": "1999-02-03", "close": 1.55168, "volume": null}, {"date": "1999-02-04", "close": 1.4547, "volume": 10698.0}, {"date": "1999-02-05", "close": 1.4547, "volume": null}, {"date": "1999-02-08", "close": 1.4547, "volume": null}, {"date": "1999-02-09", "close": 1.55168, "volume": 1611.0}, {"date": "1999-02-10", "close": 1.55168, "volume": null}, {"date": "1999-02-11", "close": 1.55168, "volume": null}, {"date": "1999-02-12", "close": 1.532284, "volume": 186398.0}, {"date": "1999-02-15", "close": 1.532284, "volume": null}, {"date": "1999-02-16", "close": 1.532284, "volume": null}, {"date": "1999-02-17", "close": 1.532284, "volume": null}, {"date": "1999-02-18", "close": 1.532284, "volume": null}, {"date": "1999-02-19", "close": 1.50319, "volume": 5156.0}, {"date": "1999-02-22", "close": 1.50319, "volume": 215573.0}, {"date": "1999-02-23", "close": 1.50319, "volume": 37713.0}, {"date": "1999-02-24", "close": 1.50319, "volume": null}, {"date": "1999-02-25", "close": 1.493492, "volume": 2062.0}, {"date": "1999-02-26", "close": 1.493492, "volume": null}, {"date": "1999-03-01", "close": 1.493492, "volume": null}, {"date": "1999-03-02", "close": 1.474096, "volume": 6702.0}, {"date": "1999-03-03", "close": 1.4547, "volume": 1031.0}, {"date": "1999-03-04", "close": 1.4547, "volume": null}, {"date": "1999-03-05", "close": 1.4547, "volume": null}, {"date": "1999-03-08", "close": 1.4547, "volume": null}, {"date": "1999-03-09", "close": 1.318928, "volume": 76795.0}, {"date": "1999-03-10", "close": 1.318928, "volume": null}, {"date": "1999-03-11", "close": 1.40621, "volume": 5156.0}, {"date": "1999-03-12", "close": 1.40621, "volume": null}, {"date": "1999-03-15", "close": 1.367418, "volume": 4125.0}, {"date": "1999-03-16", "close": 1.4547, "volume": 29903.0}, {"date": "1999-03-17", "close": 1.4547, "volume": 8249.0}, {"date": "1999-03-18", "close": 1.4547, "volume": 4125.0}, {"date": "1999-03-19", "close": 1.4547, "volume": 3093.0}, {"date": "1999-03-22", "close": 1.4547, "volume": 2578.0}, {"date": "1999-03-23", "close": 1.4547, "volume": 19695.0}, {"date": "1999-03-24", "close": 1.4547, "volume": null}, {"date": "1999-03-25", "close": 1.4547, "volume": null}, {"date": "1999-03-26", "close": 1.377116, "volume": 15055.0}, {"date": "1999-03-29", "close": 1.377116, "volume": 4125.0}, {"date": "1999-03-30", "close": 1.377116, "volume": 4743.0}, {"date": "1999-03-31", "close": 1.4547, "volume": 177356.0}, {"date": "1999-04-01", "close": 1.4547, "volume": 5156.0}, {"date": "1999-04-02", "close": 1.4547, "volume": null}, {"date": "1999-04-05", "close": 1.4547, "volume": null}, {"date": "1999-04-06", "close": 1.445002, "volume": 516.0}, {"date": "1999-04-07", "close": 1.445002, "volume": null}, {"date": "1999-04-08", "close": 1.445002, "volume": null}, {"date": "1999-04-09", "close": 1.40621, "volume": 2372.0}, {"date": "1999-04-12", "close": 1.40621, "volume": 206.0}, {"date": "1999-04-13", "close": 1.40621, "volume": null}, {"date": "1999-04-14", "close": 1.40621, "volume": null}, {"date": "1999-04-15", "close": 1.40621, "volume": null}, {"date": "1999-04-16", "close": 1.40621, "volume": null}, {"date": "1999-04-19", "close": 1.40621, "volume": null}, {"date": "1999-04-20", "close": 1.35772, "volume": 109301.0}, {"date": "1999-04-21", "close": 1.367418, "volume": 2062.0}, {"date": "1999-04-22", "close": 1.4547, "volume": 6933.0}, {"date": "1999-04-23", "close": 1.4547, "volume": null}, {"date": "1999-04-26", "close": 1.4547, "volume": null}, {"date": "1999-04-27", "close": 1.4547, "volume": 21581.0}, {"date": "1999-04-28", "close": 1.4547, "volume": null}, {"date": "1999-04-29", "close": 1.4547, "volume": null}, {"date": "1999-04-30", "close": 1.4547, "volume": null}, {"date": "1999-05-03", "close": 1.464398, "volume": 4949.0}, {"date": "1999-05-04", "close": 1.55168, "volume": 5524.0}, {"date": "1999-05-05", "close": 1.55168, "volume": 19739.0}, {"date": "1999-05-06", "close": 1.50319, "volume": 9291.0}, {"date": "1999-05-07", "close": 1.50319, "volume": 552.0}, {"date": "1999-05-10", "close": 1.55168, "volume": 8249.0}, {"date": "1999-05-11", "close": 1.55168, "volume": 6666.0}, {"date": "1999-05-12", "close": 1.55168, "volume": null}, {"date": "1999-05-13", "close": 1.55168, "volume": null}, {"date": "1999-05-14", "close": 1.55168, "volume": 108476.0}, {"date": "1999-05-17", "close": 1.50319, "volume": 6187.0}, {"date": "1999-05-18", "close": 1.50319, "volume": 35634.0}, {"date": "1999-05-19", "close": 1.50319, "volume": null}, {"date": "1999-05-20", "close": 1.50319, "volume": null}, {"date": "1999-05-21", "close": 1.50319, "volume": null}, {"date": "1999-05-24", "close": 1.50319, "volume": 1031.0}, {"date": "1999-05-25", "close": 1.50319, "volume": null}, {"date": "1999-05-26", "close": 1.4547, "volume": 40214.0}, {"date": "1999-05-27", "close": 1.4547, "volume": 1031.0}, {"date": "1999-05-28", "close": 1.4547, "volume": 1951960.0}, {"date": "1999-05-31", "close": 1.4547, "volume": 131161.0}, {"date": "1999-06-01", "close": 1.4547, "volume": null}, {"date": "1999-06-02", "close": 1.4547, "volume": null}, {"date": "1999-06-03", "close": 1.4547, "volume": 89004.0}, {"date": "1999-06-04", "close": 1.4547, "volume": 70959.0}, {"date": "1999-06-07", "close": 1.532284, "volume": 10311.0}, {"date": "1999-06-08", "close": 1.4547, "volume": 28041.0}, {"date": "1999-06-09", "close": 1.4547, "volume": 3558.0}, {"date": "1999-06-10", "close": 1.4547, "volume": 5156.0}, {"date": "1999-06-11", "close": 1.464398, "volume": 5156.0}, {"date": "1999-06-14", "close": 1.464398, "volume": null}, {"date": "1999-06-15", "close": 1.464398, "volume": null}, {"date": "1999-06-16", "close": 1.464398, "volume": 5156.0}, {"date": "1999-06-17", "close": 1.464398, "volume": null}, {"date": "1999-06-18", "close": 1.464398, "volume": null}, {"date": "1999-06-21", "close": 1.464398, "volume": null}, {"date": "1999-06-22", "close": 1.464398, "volume": 7218.0}, {"date": "1999-06-23", "close": 1.464398, "volume": 1414.0}, {"date": "1999-06-24", "close": 1.474096, "volume": 5156.0}, {"date": "1999-06-25", "close": 1.474096, "volume": 1155.0}, {"date": "1999-06-28", "close": 1.474096, "volume": null}, {"date": "1999-06-29", "close": 1.474096, "volume": 5323.0}, {"date": "1999-06-30", "close": 1.483794, "volume": 3609.0}, {"date": "1999-07-01", "close": 1.483794, "volume": null}, {"date": "1999-07-02", "close": 1.4547, "volume": 30934.0}, {"date": "1999-07-05", "close": 1.4547, "volume": 1188.0}, {"date": "1999-07-06", "close": 1.4547, "volume": null}, {"date": "1999-07-07", "close": 1.483794, "volume": 84405.0}, {"date": "1999-07-08", "close": 1.483794, "volume": null}, {"date": "1999-07-09", "close": 1.483794, "volume": null}, {"date": "1999-07-12", "close": 1.55168, "volume": 347008.0}, {"date": "1999-07-13", "close": 1.55168, "volume": 4434.0}, {"date": "1999-07-14", "close": 1.55168, "volume": null}, {"date": "1999-07-15", "close": 1.55168, "volume": null}, {"date": "1999-07-16", "close": 1.55168, "volume": null}, {"date": "1999-07-19", "close": 1.69715, "volume": 31017.0}, {"date": "1999-07-20", "close": 1.69715, "volume": 20107.0}, {"date": "1999-07-21", "close": 1.69715, "volume": 27145.0}, {"date": "1999-07-22", "close": 1.69715, "volume": 3753.0}, {"date": "1999-07-23", "close": 1.69715, "volume": null}, {"date": "1999-07-26", "close": 1.668056, "volume": 5156.0}, {"date": "1999-07-27", "close": 1.706848, "volume": 15224.0}, {"date": "1999-07-28", "close": 1.69715, "volume": 30048.0}, {"date": "1999-07-29", "close": 1.69715, "volume": 18561.0}, {"date": "1999-07-30", "close": 1.687452, "volume": 6187.0}, {"date": "1999-08-02", "close": 1.69715, "volume": 21802.0}, {"date": "1999-08-03", "close": 1.69715, "volume": 5156.0}, {"date": "1999-08-04", "close": 1.69715, "volume": null}, {"date": "1999-08-05", "close": 1.658358, "volume": 2578.0}, {"date": "1999-08-06", "close": 1.69715, "volume": 23716.0}, {"date": "1999-08-09", "close": 1.69715, "volume": 7218.0}, {"date": "1999-08-10", "close": 1.69715, "volume": 4965.0}, {"date": "1999-08-11", "close": 1.687452, "volume": 11483.0}, {"date": "1999-08-12", "close": 1.69715, "volume": 14230.0}, {"date": "1999-08-13", "close": 1.69715, "volume": 5156.0}, {"date": "1999-08-16", "close": 1.69715, "volume": 5156.0}, {"date": "1999-08-17", "close": 1.687452, "volume": 1547.0}, {"date": "1999-08-18", "close": 1.55168, "volume": 315529.0}, {"date": "1999-08-19", "close": 1.55168, "volume": 18447.0}, {"date": "1999-08-20", "close": 1.55168, "volume": 9124.0}, {"date": "1999-08-23", "close": 1.55168, "volume": 1592.0}, {"date": "1999-08-24", "close": 1.55168, "volume": null}, {"date": "1999-08-25", "close": 1.4547, "volume": 206228.0}, {"date": "1999-08-26", "close": 1.4547, "volume": null}, {"date": "1999-08-27", "close": 1.4547, "volume": null}, {"date": "1999-08-30", "close": 1.55168, "volume": 15471.0}, {"date": "1999-08-31", "close": 1.50319, "volume": 14436.0}, {"date": "1999-09-01", "close": 1.50319, "volume": 516.0}, {"date": "1999-09-02", "close": 1.50319, "volume": null}, {"date": "1999-09-03", "close": 1.50319, "volume": null}, {"date": "1999-09-06", "close": 1.50319, "volume": null}, {"date": "1999-09-07", "close": 1.60017, "volume": 6187.0}, {"date": "1999-09-08", "close": 1.60017, "volume": 1561.0}, {"date": "1999-09-09", "close": 1.64866, "volume": 35059.0}, {"date": "1999-09-10", "close": 1.64866, "volume": null}, {"date": "1999-09-13", "close": 1.561378, "volume": 8296.0}, {"date": "1999-09-14", "close": 1.55168, "volume": 5156.0}, {"date": "1999-09-15", "close": 1.55168, "volume": null}, {"date": "1999-09-16", "close": 1.55168, "volume": 9024.0}, {"date": "1999-09-17", "close": 1.512888, "volume": 7218.0}, {"date": "1999-09-20", "close": 1.512888, "volume": null}, {"date": "1999-09-21", "close": 1.55168, "volume": 5928.0}, {"date": "1999-09-22", "close": 1.55168, "volume": null}, {"date": "1999-09-23", "close": 1.60017, "volume": 14695.0}, {"date": "1999-09-24", "close": 1.60017, "volume": null}, {"date": "1999-09-27", "close": 1.60017, "volume": null}, {"date": "1999-09-28", "close": 1.55168, "volume": 2062.0}, {"date": "1999-09-29", "close": 1.55168, "volume": 2269.0}, {"date": "1999-09-30", "close": 1.55168, "volume": null}, {"date": "1999-10-01", "close": 1.55168, "volume": null}, {"date": "1999-10-04", "close": 1.55168, "volume": 1031.0}, {"date": "1999-10-05", "close": 1.55168, "volume": null}, {"date": "1999-10-06", "close": 1.512888, "volume": 3300.0}, {"date": "1999-10-07", "close": 1.512888, "volume": null}, {"date": "1999-10-08", "close": 1.512888, "volume": 689784.0}, {"date": "1999-10-11", "close": 1.50319, "volume": 13405.0}, {"date": "1999-10-12", "close": 1.50319, "volume": 5156.0}, {"date": "1999-10-13", "close": 1.50319, "volume": 7115.0}, {"date": "1999-10-14", "close": 1.50319, "volume": 5156.0}, {"date": "1999-10-15", "close": 1.50319, "volume": 103.0}, {"date": "1999-10-18", "close": 1.50319, "volume": 3609.0}, {"date": "1999-10-19", "close": 1.50319, "volume": 1547.0}, {"date": "1999-10-20", "close": 1.50319, "volume": null}, {"date": "1999-10-21", "close": 1.532284, "volume": 3093.0}, {"date": "1999-10-22", "close": 1.483794, "volume": 7012.0}, {"date": "1999-10-25", "close": 1.483794, "volume": 3093.0}, {"date": "1999-10-26", "close": 1.464398, "volume": 18888.0}, {"date": "1999-10-27", "close": 1.464398, "volume": null}, {"date": "1999-10-28", "close": 1.55168, "volume": 4125.0}, {"date": "1999-10-29", "close": 1.55168, "volume": null}, {"date": "1999-11-01", "close": 1.541982, "volume": 22407.0}, {"date": "1999-11-02", "close": 1.541982, "volume": null}, {"date": "1999-11-03", "close": 1.541982, "volume": null}, {"date": "1999-11-04", "close": 1.50319, "volume": 1031.0}, {"date": "1999-11-05", "close": 1.50319, "volume": null}, {"date": "1999-11-08", "close": 1.4547, "volume": 36678.0}, {"date": "1999-11-09", "close": 1.55168, "volume": 2062.0}, {"date": "1999-11-10", "close": 1.55168, "volume": null}, {"date": "1999-11-11", "close": 1.60017, "volume": 4968.0}, {"date": "1999-11-12", "close": 1.64866, "volume": 51557.0}, {"date": "1999-11-15", "close": 1.64866, "volume": 10797.0}, {"date": "1999-11-16", "close": 1.64866, "volume": null}, {"date": "1999-11-17", "close": 1.64866, "volume": 12979.0}, {"date": "1999-11-18", "close": 1.64866, "volume": 2578.0}, {"date": "1999-11-19", "close": 1.64866, "volume": 48.0}, {"date": "1999-11-22", "close": 1.64866, "volume": null}, {"date": "1999-11-23", "close": 1.64866, "volume": 1031.0}, {"date": "1999-11-24", "close": 1.74564, "volume": 17262.0}, {"date": "1999-11-25", "close": 1.74564, "volume": 419159.0}, {"date": "1999-11-26", "close": 1.64866, "volume": 9626.0}, {"date": "1999-11-29", "close": 1.69715, "volume": 2062.0}, {"date": "1999-11-30", "close": 1.69715, "volume": null}, {"date": "1999-12-01", "close": 1.69715, "volume": 1031.0}, {"date": "1999-12-02", "close": 1.69715, "volume": 16329.0}, {"date": "1999-12-03", "close": 1.69715, "volume": null}, {"date": "1999-12-06", "close": 1.64866, "volume": 13021.0}, {"date": "1999-12-07", "close": 1.69715, "volume": 69241.0}, {"date": "1999-12-08", "close": 1.69715, "volume": null}, {"date": "1999-12-09", "close": 1.64866, "volume": 1031.0}, {"date": "1999-12-10", "close": 1.64866, "volume": null}, {"date": "1999-12-13", "close": 1.64866, "volume": 448.0}, {"date": "1999-12-14", "close": 1.64866, "volume": null}, {"date": "1999-12-15", "close": 1.64866, "volume": 5102.0}, {"date": "1999-12-16", "close": 1.64866, "volume": null}, {"date": "1999-12-17", "close": 1.64866, "volume": 6238.0}, {"date": "1999-12-20", "close": 1.64866, "volume": 2939.0}, {"date": "1999-12-21", "close": 1.64866, "volume": null}, {"date": "1999-12-22", "close": 1.64866, "volume": null}, {"date": "1999-12-23", "close": 1.69715, "volume": 1883.0}, {"date": "1999-12-24", "close": 1.69715, "volume": 30934.0}, {"date": "1999-12-27", "close": 1.69715, "volume": null}, {"date": "1999-12-28", "close": 1.69715, "volume": null}, {"date": "1999-12-29", "close": 1.69715, "volume": 11858.0}, {"date": "1999-12-30", "close": 1.69715, "volume": null}, {"date": "1999-12-31", "close": 1.69715, "volume": null}, {"date": "2000-01-03", "close": 1.69715, "volume": null}, {"date": "2000-01-04", "close": 1.69715, "volume": 206.0}, {"date": "2000-01-05", "close": 1.69715, "volume": 1753.0}, {"date": "2000-01-06", "close": 1.69715, "volume": 13864.0}, {"date": "2000-01-07", "close": 1.69715, "volume": 1215.0}, {"date": "2000-01-10", "close": 1.668056, "volume": 474459.0}, {"date": "2000-01-11", "close": 1.706848, "volume": 5156.0}, {"date": "2000-01-12", "close": 1.706848, "volume": null}, {"date": "2000-01-13", "close": 1.79413, "volume": 2578.0}, {"date": "2000-01-14", "close": 1.803828, "volume": 57216.0}, {"date": "2000-01-17", "close": 1.803828, "volume": null}, {"date": "2000-01-18", "close": 1.726244, "volume": 11858.0}, {"date": "2000-01-19", "close": 1.813526, "volume": 278.0}, {"date": "2000-01-20", "close": 1.726244, "volume": 8468.0}, {"date": "2000-01-21", "close": 1.74564, "volume": 2784.0}, {"date": "2000-01-24", "close": 1.735942, "volume": 3093.0}, {"date": "2000-01-25", "close": 1.735942, "volume": 2113.0}, {"date": "2000-01-26", "close": 1.735942, "volume": null}, {"date": "2000-01-27", "close": 1.726244, "volume": 10052.0}, {"date": "2000-01-28", "close": 1.726244, "volume": 515570.0}, {"date": "2000-01-31", "close": 1.726244, "volume": 4975.0}, {"date": "2000-02-01", "close": 1.726244, "volume": null}, {"date": "2000-02-02", "close": 1.716546, "volume": 2062.0}, {"date": "2000-02-03", "close": 1.716546, "volume": 7218.0}, {"date": "2000-02-09", "close": 1.69715, "volume": 160549.0}, {"date": "2000-02-11", "close": 1.64866, "volume": 6187.0}, {"date": "2000-02-14", "close": 1.55168, "volume": 1709.0}, {"date": "2000-02-17", "close": 1.60017, "volume": 6187.0}, {"date": "2000-02-23", "close": 1.55168, "volume": 3756.0}, {"date": "2000-02-24", "close": 1.522586, "volume": 7324.0}, {"date": "2000-02-28", "close": 1.522586, "volume": 2807.0}, {"date": "2000-02-29", "close": 1.55168, "volume": 5295.0}, {"date": "2000-03-02", "close": 1.60017, "volume": 7734.0}, {"date": "2000-03-03", "close": 1.609868, "volume": 2243.0}, {"date": "2000-03-06", "close": 1.55168, "volume": 954.0}, {"date": "2000-03-08", "close": 1.55168, "volume": 3171.0}, {"date": "2000-03-10", "close": 1.50319, "volume": 5156.0}, {"date": "2000-03-14", "close": 1.474096, "volume": 18561.0}, {"date": "2000-03-15", "close": 1.4547, "volume": 1547.0}, {"date": "2000-03-20", "close": 1.4547, "volume": 516.0}, {"date": "2000-03-24", "close": 1.35772, "volume": 68058.0}, {"date": "2000-03-27", "close": 1.35772, "volume": 67495.0}, {"date": "2000-03-28", "close": 1.348022, "volume": 4690.0}, {"date": "2000-03-29", "close": 1.318928, "volume": 2479.0}, {"date": "2000-03-30", "close": 1.35772, "volume": 11549.0}, {"date": "2000-03-31", "close": 1.35772, "volume": 16601.0}, {"date": "2000-04-03", "close": 1.35772, "volume": 5156.0}, {"date": "2000-04-04", "close": 1.30923, "volume": 5156.0}, {"date": "2000-04-05", "close": 1.35772, "volume": 1547.0}, {"date": "2000-04-06", "close": 1.30923, "volume": 10311.0}, {"date": "2000-04-07", "close": 1.35772, "volume": 3712.0}, {"date": "2000-04-10", "close": 1.35772, "volume": 1031.0}, {"date": "2000-04-11", "close": 1.35772, "volume": 4125.0}, {"date": "2000-04-12", "close": 1.26074, "volume": 39783.0}, {"date": "2000-04-13", "close": 1.30923, "volume": 3093.0}, {"date": "2000-04-17", "close": 1.221948, "volume": 32072.0}, {"date": "2000-04-18", "close": 1.30923, "volume": 17529.0}, {"date": "2000-04-20", "close": 1.221948, "volume": 25779.0}, {"date": "2000-04-26", "close": 1.26074, "volume": 5156.0}, {"date": "2000-04-28", "close": 1.26074, "volume": null}, {"date": "2000-05-01", "close": 1.231646, "volume": 3555.0}, {"date": "2000-05-03", "close": 1.280136, "volume": 722.0}, {"date": "2000-05-04", "close": 1.30923, "volume": 4692.0}, {"date": "2000-05-08", "close": 1.26074, "volume": 46144.0}, {"date": "2000-05-09", "close": 1.30923, "volume": 14856.0}, {"date": "2000-05-12", "close": 1.26074, "volume": 2220.0}, {"date": "2000-05-15", "close": 1.26074, "volume": 2424.0}, {"date": "2000-05-17", "close": 1.26074, "volume": 10396.0}, {"date": "2000-05-18", "close": 1.26074, "volume": 4125.0}, {"date": "2000-05-22", "close": 1.26074, "volume": 15055.0}, {"date": "2000-05-23", "close": 1.241344, "volume": 140.0}, {"date": "2000-05-24", "close": 1.26074, "volume": 397.0}, {"date": "2000-05-25", "close": 1.241344, "volume": 13285.0}, {"date": "2000-05-26", "close": 1.221948, "volume": 5156.0}, {"date": "2000-05-29", "close": 1.221948, "volume": 206.0}, {"date": "2000-05-30", "close": 1.221948, "volume": 11755.0}, {"date": "2000-05-31", "close": 1.221948, "volume": 5923.0}, {"date": "2000-06-01", "close": 1.202552, "volume": 43308.0}, {"date": "2000-06-05", "close": 1.183156, "volume": 37087.0}, {"date": "2000-06-06", "close": 1.16376, "volume": 12889.0}, {"date": "2000-06-07", "close": 1.183156, "volume": 2578.0}, {"date": "2000-06-08", "close": 1.183156, "volume": 185269.0}, {"date": "2000-06-09", "close": 1.183156, "volume": 11088.0}, {"date": "2000-06-15", "close": 1.183156, "volume": 16498.0}, {"date": "2000-06-16", "close": 1.183156, "volume": 13405.0}, {"date": "2000-06-19", "close": 1.21225, "volume": 10268.0}, {"date": "2000-06-20", "close": 1.202552, "volume": 5156.0}, {"date": "2000-06-21", "close": 1.21225, "volume": 197.0}, {"date": "2000-06-23", "close": 1.231646, "volume": 6187.0}, {"date": "2000-06-26", "close": 1.231646, "volume": 16455.0}, {"date": "2000-06-27", "close": 1.21225, "volume": 11343.0}, {"date": "2000-06-28", "close": 1.21225, "volume": 5156.0}, {"date": "2000-06-29", "close": 1.202552, "volume": 18086.0}, {"date": "2000-06-30", "close": 1.21225, "volume": 33192.0}, {"date": "2000-07-03", "close": 1.21225, "volume": 1289.0}, {"date": "2000-07-04", "close": 1.202552, "volume": 5211.0}, {"date": "2000-07-05", "close": 1.21225, "volume": 12374.0}, {"date": "2000-07-06", "close": 1.202552, "volume": 10256.0}, {"date": "2000-07-07", "close": 1.192854, "volume": 20623.0}, {"date": "2000-07-10", "close": 1.202552, "volume": 16911.0}, {"date": "2000-07-11", "close": 1.202552, "volume": 3093.0}, {"date": "2000-07-12", "close": 1.202552, "volume": 6968.0}, {"date": "2000-07-13", "close": 1.202552, "volume": 28099.0}, {"date": "2000-07-14", "close": 1.270438, "volume": 60434.0}, {"date": "2000-07-17", "close": 1.30923, "volume": 48000.0}, {"date": "2000-07-18", "close": 1.280136, "volume": 57677.0}, {"date": "2000-07-19", "close": 1.251042, "volume": 22722.0}, {"date": "2000-07-20", "close": 1.241344, "volume": 28986.0}, {"date": "2000-07-21", "close": 1.251042, "volume": 5156.0}, {"date": "2000-07-24", "close": 1.241344, "volume": 8352.0}, {"date": "2000-07-25", "close": 1.251042, "volume": 30006.0}, {"date": "2000-07-26", "close": 1.251042, "volume": 18665.0}, {"date": "2000-07-27", "close": 1.251042, "volume": 9280.0}, {"date": "2000-07-28", "close": 1.21225, "volume": 26825.0}, {"date": "2000-07-31", "close": 1.21225, "volume": 10569.0}, {"date": "2000-08-01", "close": 1.26074, "volume": 7734.0}, {"date": "2000-08-02", "close": 1.30923, "volume": 17772.0}, {"date": "2000-08-03", "close": 1.26074, "volume": 19592.0}, {"date": "2000-08-04", "close": 1.251042, "volume": 14933.0}, {"date": "2000-08-07", "close": 1.251042, "volume": 33349.0}, {"date": "2000-08-08", "close": 1.26074, "volume": 41185.0}, {"date": "2000-08-09", "close": 1.26074, "volume": 773.0}, {"date": "2000-08-10", "close": 1.280136, "volume": 15473.0}, {"date": "2000-08-14", "close": 1.26074, "volume": 5156.0}, {"date": "2000-08-15", "close": 1.26074, "volume": 14436.0}, {"date": "2000-08-16", "close": 1.26074, "volume": 4125.0}, {"date": "2000-08-17", "close": 1.251042, "volume": 4657.0}, {"date": "2000-08-18", "close": 1.26074, "volume": 221953.0}, {"date": "2000-08-21", "close": 1.30923, "volume": 12374.0}, {"date": "2000-08-22", "close": 1.289834, "volume": 31965.0}, {"date": "2000-08-25", "close": 1.30923, "volume": 25552.0}, {"date": "2000-08-28", "close": 1.30923, "volume": 10311.0}, {"date": "2000-08-29", "close": 1.299532, "volume": 1237.0}, {"date": "2000-08-31", "close": 1.30923, "volume": 51597.0}, {"date": "2000-09-01", "close": 1.30923, "volume": 80687.0}, {"date": "2000-09-04", "close": 1.26074, "volume": 2578.0}, {"date": "2000-09-05", "close": 1.30923, "volume": 6702.0}, {"date": "2000-09-07", "close": 1.318928, "volume": 3093.0}, {"date": "2000-09-08", "close": 1.280136, "volume": 57435.0}, {"date": "2000-09-11", "close": 1.30923, "volume": 6583.0}, {"date": "2000-09-12", "close": 1.30923, "volume": 25779.0}, {"date": "2000-09-13", "close": 1.318928, "volume": 35416.0}, {"date": "2000-09-14", "close": 1.338324, "volume": 25296.0}, {"date": "2000-09-15", "close": 1.40621, "volume": 45562.0}, {"date": "2000-09-18", "close": 1.4547, "volume": 23201.0}, {"date": "2000-09-19", "close": 1.435304, "volume": 7713.0}, {"date": "2000-09-21", "close": 1.40621, "volume": 2062.0}, {"date": "2000-09-26", "close": 1.30923, "volume": 872530.0}, {"date": "2000-09-27", "close": 1.30923, "volume": 7734.0}, {"date": "2000-10-02", "close": 1.35772, "volume": 5156.0}, {"date": "2000-10-03", "close": 1.35772, "volume": 2578.0}, {"date": "2000-10-04", "close": 1.318928, "volume": 7734.0}, {"date": "2000-10-05", "close": 1.30923, "volume": 8249.0}, {"date": "2000-10-06", "close": 1.318928, "volume": 26565.0}, {"date": "2000-10-09", "close": 1.338324, "volume": 6954.0}, {"date": "2000-10-10", "close": 1.318928, "volume": 11858.0}, {"date": "2000-10-11", "close": 1.318928, "volume": 5176.0}, {"date": "2000-10-12", "close": 1.318928, "volume": 11600.0}, {"date": "2000-10-13", "close": 1.318928, "volume": 3093.0}, {"date": "2000-10-16", "close": 1.318928, "volume": 16498.0}, {"date": "2000-10-17", "close": 1.30923, "volume": 11260.0}, {"date": "2000-10-18", "close": 1.338324, "volume": 6393.0}, {"date": "2000-10-19", "close": 1.318928, "volume": 1547.0}, {"date": "2000-10-20", "close": 1.338324, "volume": 1237.0}, {"date": "2000-10-23", "close": 1.328626, "volume": 722.0}, {"date": "2000-10-25", "close": 1.30923, "volume": 24232.0}, {"date": "2000-10-27", "close": 1.30923, "volume": 25779.0}, {"date": "2000-10-30", "close": 1.30923, "volume": 15512.0}, {"date": "2000-10-31", "close": 1.289834, "volume": 1031.0}, {"date": "2000-11-01", "close": 1.299532, "volume": 2021.0}, {"date": "2000-11-02", "close": 1.289834, "volume": 13091.0}, {"date": "2000-11-03", "close": 1.270438, "volume": 26896.0}, {"date": "2000-11-06", "close": 1.270438, "volume": 4125.0}, {"date": "2000-11-07", "close": 1.289834, "volume": 26851.0}, {"date": "2000-11-08", "close": 1.251042, "volume": 26645.0}, {"date": "2000-11-09", "close": 1.26074, "volume": 73139.0}, {"date": "2000-11-10", "close": 1.26074, "volume": 160004.0}, {"date": "2000-11-14", "close": 1.26074, "volume": 31450.0}, {"date": "2000-11-15", "close": 1.26074, "volume": 371.0}, {"date": "2000-11-17", "close": 1.318928, "volume": 11343.0}, {"date": "2000-11-20", "close": 1.318928, "volume": 4784.0}, {"date": "2000-11-21", "close": 1.338324, "volume": 8105.0}, {"date": "2000-11-22", "close": 1.377116, "volume": 41817.0}, {"date": "2000-11-23", "close": 1.377116, "volume": null}, {"date": "2000-11-24", "close": 1.4547, "volume": 6187.0}, {"date": "2000-11-27", "close": 1.4547, "volume": 17529.0}, {"date": "2000-11-28", "close": 1.40621, "volume": 4168.0}, {"date": "2000-11-29", "close": 1.415908, "volume": 4028.0}, {"date": "2000-11-30", "close": 1.415908, "volume": 4125.0}, {"date": "2000-12-01", "close": 1.377116, "volume": 6211.0}, {"date": "2000-12-04", "close": 1.3712972, "volume": 619.0}, {"date": "2000-12-05", "close": 1.35772, "volume": 15110.0}, {"date": "2000-12-06", "close": 1.40621, "volume": 8930.0}, {"date": "2000-12-07", "close": 1.40621, "volume": null}, {"date": "2000-12-08", "close": 1.40621, "volume": 8464.0}, {"date": "2000-12-11", "close": 1.4547, "volume": 6187.0}, {"date": "2000-12-12", "close": 1.4547, "volume": null}, {"date": "2000-12-13", "close": 1.415908, "volume": 9663.0}, {"date": "2000-12-14", "close": 1.415908, "volume": 2062.0}, {"date": "2000-12-15", "close": 1.415908, "volume": 119.0}, {"date": "2000-12-18", "close": 1.435304, "volume": 15467.0}, {"date": "2000-12-19", "close": 1.435304, "volume": 2062.0}, {"date": "2000-12-20", "close": 1.425606, "volume": 61259.0}, {"date": "2000-12-21", "close": 1.425606, "volume": null}, {"date": "2000-12-22", "close": 1.435304, "volume": 26139.0}, {"date": "2000-12-27", "close": 1.4547, "volume": 536.0}, {"date": "2000-12-28", "close": 1.4547, "volume": 7600.0}, {"date": "2000-12-29", "close": 1.4547, "volume": 8548.0}, {"date": "2001-01-02", "close": 1.425606, "volume": 17426.0}, {"date": "2001-01-03", "close": 1.40621, "volume": 11991.0}, {"date": "2001-01-04", "close": 1.40621, "volume": 3609.0}, {"date": "2001-01-05", "close": 1.40621, "volume": null}, {"date": "2001-01-08", "close": 1.4547, "volume": 7012.0}, {"date": "2001-01-09", "close": 1.474096, "volume": 47950.0}, {"date": "2001-01-10", "close": 1.464398, "volume": 17014.0}, {"date": "2001-01-11", "close": 1.464398, "volume": 6284.0}, {"date": "2001-01-12", "close": 1.4547, "volume": 34542.0}, {"date": "2001-01-15", "close": 1.425606, "volume": 10311.0}, {"date": "2001-01-16", "close": 1.415908, "volume": 32481.0}, {"date": "2001-01-17", "close": 1.425606, "volume": 9624.0}, {"date": "2001-01-18", "close": 1.445002, "volume": 7899.0}, {"date": "2001-01-19", "close": 1.40621, "volume": 7904.0}, {"date": "2001-01-22", "close": 1.40621, "volume": null}, {"date": "2001-01-23", "close": 1.4547, "volume": 3037.0}, {"date": "2001-01-24", "close": 1.4547, "volume": 5705.0}, {"date": "2001-01-25", "close": 1.425606, "volume": 4640.0}, {"date": "2001-01-29", "close": 1.425606, "volume": null}, {"date": "2001-01-30", "close": 1.425606, "volume": 10368.0}, {"date": "2001-01-31", "close": 1.425606, "volume": 3821.0}, {"date": "2001-02-01", "close": 1.4547, "volume": 22170.0}, {"date": "2001-02-02", "close": 1.425606, "volume": 16498.0}, {"date": "2001-02-05", "close": 1.415908, "volume": 20623.0}, {"date": "2001-02-06", "close": 1.40621, "volume": 14646.0}, {"date": "2001-02-07", "close": 1.40621, "volume": 56197.0}, {"date": "2001-02-08", "close": 1.40621, "volume": null}, {"date": "2001-02-09", "close": 1.40621, "volume": 13835.0}, {"date": "2001-02-12", "close": 1.40621, "volume": null}, {"date": "2001-02-13", "close": 1.377116, "volume": 2663.0}, {"date": "2001-02-14", "close": 1.377116, "volume": 705.0}, {"date": "2001-02-15", "close": 1.40621, "volume": 30809.0}, {"date": "2001-02-16", "close": 1.40621, "volume": null}, {"date": "2001-02-19", "close": 1.386814, "volume": 8043.0}, {"date": "2001-02-20", "close": 1.377116, "volume": 9303.0}, {"date": "2001-02-21", "close": 1.377116, "volume": 17162.0}, {"date": "2001-02-22", "close": 1.377116, "volume": 5156.0}, {"date": "2001-02-23", "close": 1.328626, "volume": 14436.0}, {"date": "2001-02-26", "close": 1.35772, "volume": 2062.0}, {"date": "2001-02-27", "close": 1.318928, "volume": 12374.0}, {"date": "2001-02-28", "close": 1.338324, "volume": 4125.0}, {"date": "2001-03-01", "close": 1.328626, "volume": 6077.0}, {"date": "2001-03-02", "close": 1.338324, "volume": 3093.0}, {"date": "2001-03-05", "close": 1.40621, "volume": 12167.0}, {"date": "2001-03-06", "close": 1.35772, "volume": 18375.0}, {"date": "2001-03-07", "close": 1.30923, "volume": 26178.0}, {"date": "2001-03-08", "close": 1.30923, "volume": null}, {"date": "2001-03-09", "close": 1.30923, "volume": 22365.0}, {"date": "2001-03-12", "close": 1.30923, "volume": null}, {"date": "2001-03-13", "close": 1.270438, "volume": 26851.0}, {"date": "2001-03-14", "close": 1.30923, "volume": 5892.0}, {"date": "2001-03-15", "close": 1.30923, "volume": 1547.0}, {"date": "2001-03-16", "close": 1.30923, "volume": 3609.0}, {"date": "2001-03-19", "close": 1.280136, "volume": 3093.0}, {"date": "2001-03-20", "close": 1.280136, "volume": null}, {"date": "2001-03-21", "close": 1.21225, "volume": 20429.0}, {"date": "2001-03-22", "close": 1.183156, "volume": 22361.0}, {"date": "2001-03-23", "close": 1.144364, "volume": 12904.0}, {"date": "2001-03-26", "close": 1.154062, "volume": 4125.0}, {"date": "2001-03-27", "close": 1.21225, "volume": 5156.0}, {"date": "2001-03-28", "close": 1.21225, "volume": 16030.0}, {"date": "2001-03-29", "close": 1.21225, "volume": null}, {"date": "2001-03-30", "close": 1.251042, "volume": 4125.0}, {"date": "2001-04-02", "close": 1.26074, "volume": 9486.0}, {"date": "2001-04-03", "close": 1.26074, "volume": 28666.0}, {"date": "2001-04-04", "close": 1.26074, "volume": null}, {"date": "2001-04-05", "close": 1.26074, "volume": null}, {"date": "2001-04-06", "close": 1.26074, "volume": null}, {"date": "2001-04-09", "close": 1.26074, "volume": 5156.0}, {"date": "2001-04-10", "close": 1.26074, "volume": 5156.0}, {"date": "2001-04-11", "close": 1.251042, "volume": 825.0}, {"date": "2001-04-12", "close": 1.251042, "volume": 412.0}, {"date": "2001-04-17", "close": 1.26074, "volume": 15467.0}, {"date": "2001-04-18", "close": 1.251042, "volume": 3918.0}, {"date": "2001-04-19", "close": 1.251042, "volume": 11858.0}, {"date": "2001-04-20", "close": 1.251042, "volume": null}, {"date": "2001-04-23", "close": 1.241344, "volume": 4021.0}, {"date": "2001-04-24", "close": 1.21225, "volume": 23440.0}, {"date": "2001-04-26", "close": 1.21225, "volume": null}, {"date": "2001-04-27", "close": 1.21225, "volume": null}, {"date": "2001-04-30", "close": 1.21225, "volume": null}, {"date": "2001-05-01", "close": 1.21225, "volume": null}, {"date": "2001-05-02", "close": 1.21225, "volume": 12167.0}, {"date": "2001-05-03", "close": 1.30923, "volume": 12048.0}, {"date": "2001-05-04", "close": 1.26074, "volume": 20623.0}, {"date": "2001-05-07", "close": 1.270438, "volume": 11343.0}, {"date": "2001-05-08", "close": 1.26074, "volume": 28569.0}, {"date": "2001-05-09", "close": 1.26074, "volume": 2062.0}, {"date": "2001-05-10", "close": 1.26074, "volume": 44062.0}, {"date": "2001-05-11", "close": 1.26074, "volume": null}, {"date": "2001-05-14", "close": 1.26074, "volume": 7218.0}, {"date": "2001-05-15", "close": 1.26074, "volume": null}, {"date": "2001-05-16", "close": 1.26074, "volume": 3609.0}, {"date": "2001-05-17", "close": 1.26074, "volume": null}, {"date": "2001-05-18", "close": 1.21225, "volume": 4125.0}, {"date": "2001-05-21", "close": 1.221948, "volume": 2062.0}, {"date": "2001-05-22", "close": 1.221948, "volume": null}, {"date": "2001-05-23", "close": 1.221948, "volume": 8249.0}, {"date": "2001-05-24", "close": 1.221948, "volume": 10311.0}, {"date": "2001-05-25", "close": 1.221948, "volume": 1856.0}, {"date": "2001-05-28", "close": 1.231646, "volume": 1688.0}, {"date": "2001-05-29", "close": 1.231646, "volume": 4125.0}, {"date": "2001-05-30", "close": 1.26074, "volume": 7811.0}, {"date": "2001-05-31", "close": 1.221948, "volume": 2842.0}, {"date": "2001-06-01", "close": 1.221948, "volume": null}, {"date": "2001-06-04", "close": 1.30923, "volume": 9152.0}, {"date": "2001-06-05", "close": 1.30923, "volume": null}, {"date": "2001-06-06", "close": 1.299532, "volume": 8765.0}, {"date": "2001-06-07", "close": 1.299532, "volume": null}, {"date": "2001-06-08", "close": 1.26074, "volume": 1701.0}, {"date": "2001-06-12", "close": 1.289834, "volume": 1031.0}, {"date": "2001-06-13", "close": 1.21225, "volume": 11188.0}, {"date": "2001-06-14", "close": 1.173458, "volume": 1031.0}, {"date": "2001-06-15", "close": 1.21225, "volume": 7218.0}, {"date": "2001-06-18", "close": 1.21225, "volume": null}, {"date": "2001-06-19", "close": 1.21225, "volume": 5465.0}, {"date": "2001-06-20", "close": 1.21225, "volume": null}, {"date": "2001-06-21", "close": 1.221948, "volume": 5156.0}, {"date": "2001-06-22", "close": 1.221948, "volume": 4971.0}, {"date": "2001-06-25", "close": 1.299532, "volume": 20358.0}, {"date": "2001-06-26", "close": 1.26074, "volume": 43469.0}, {"date": "2001-06-27", "close": 1.26074, "volume": 10022.0}, {"date": "2001-06-28", "close": 1.26074, "volume": null}, {"date": "2001-06-29", "close": 1.221948, "volume": 15467.0}, {"date": "2001-07-02", "close": 1.251042, "volume": 647.0}, {"date": "2001-07-03", "close": 1.30923, "volume": 3093.0}, {"date": "2001-07-04", "close": 1.338324, "volume": 13859.0}, {"date": "2001-07-05", "close": 1.338324, "volume": null}, {"date": "2001-07-06", "close": 1.338324, "volume": null}, {"date": "2001-07-09", "close": 1.338324, "volume": 3465.0}, {"date": "2001-07-10", "close": 1.338324, "volume": null}, {"date": "2001-07-11", "close": 1.338324, "volume": null}, {"date": "2001-07-12", "close": 1.30923, "volume": 8703.0}, {"date": "2001-07-13", "close": 1.280136, "volume": 3251.0}, {"date": "2001-07-16", "close": 1.280136, "volume": 7734.0}, {"date": "2001-07-17", "close": 1.299532, "volume": 19284.0}, {"date": "2001-07-18", "close": 1.299532, "volume": null}, {"date": "2001-07-19", "close": 1.26074, "volume": 5774.0}, {"date": "2001-07-20", "close": 1.270438, "volume": 8249.0}, {"date": "2001-07-23", "close": 1.231646, "volume": 23197.0}, {"date": "2001-07-24", "close": 1.26074, "volume": 10311.0}, {"date": "2001-07-25", "close": 1.26074, "volume": 6572.0}, {"date": "2001-07-26", "close": 1.26074, "volume": null}, {"date": "2001-07-27", "close": 1.26074, "volume": null}, {"date": "2001-07-30", "close": 1.270438, "volume": 7115.0}, {"date": "2001-07-31", "close": 1.270438, "volume": null}, {"date": "2001-08-01", "close": 1.270438, "volume": null}, {"date": "2001-08-02", "close": 1.270438, "volume": null}, {"date": "2001-08-03", "close": 1.270438, "volume": 2062.0}, {"date": "2001-08-06", "close": 1.299532, "volume": 8249.0}, {"date": "2001-08-07", "close": 1.26074, "volume": 20011.0}, {"date": "2001-08-08", "close": 1.26074, "volume": 486.0}, {"date": "2001-08-09", "close": 1.26074, "volume": 9280.0}, {"date": "2001-08-10", "close": 1.221948, "volume": 545.0}, {"date": "2001-08-13", "close": 1.26074, "volume": 11986.0}, {"date": "2001-08-14", "close": 1.289834, "volume": 3995.0}, {"date": "2001-08-15", "close": 1.30923, "volume": 21320.0}, {"date": "2001-08-16", "close": 1.30923, "volume": null}, {"date": "2001-08-17", "close": 1.30923, "volume": null}, {"date": "2001-08-20", "close": 1.30923, "volume": null}, {"date": "2001-08-21", "close": 1.30923, "volume": null}, {"date": "2001-08-22", "close": 1.30923, "volume": 1340.0}, {"date": "2001-08-23", "close": 1.289834, "volume": 3145.0}, {"date": "2001-08-24", "close": 1.270438, "volume": 13060.0}, {"date": "2001-08-27", "close": 1.280136, "volume": 8249.0}, {"date": "2001-08-28", "close": 1.280136, "volume": null}, {"date": "2001-08-29", "close": 1.30923, "volume": 35797.0}, {"date": "2001-08-30", "close": 1.318928, "volume": 1031.0}, {"date": "2001-08-31", "close": 1.30923, "volume": 46727.0}, {"date": "2001-09-03", "close": 1.30923, "volume": 30934.0}, {"date": "2001-09-04", "close": 1.30923, "volume": null}, {"date": "2001-09-05", "close": 1.30923, "volume": 19559.0}, {"date": "2001-09-06", "close": 1.30923, "volume": 516.0}, {"date": "2001-09-10", "close": 1.30923, "volume": 7768.0}, {"date": "2001-09-11", "close": 1.3169884, "volume": 2544.0}, {"date": "2001-09-12", "close": 1.26074, "volume": 27693.0}, {"date": "2001-09-13", "close": 1.338324, "volume": 21241.0}, {"date": "2001-09-14", "close": 1.348022, "volume": 13140.0}, {"date": "2001-09-17", "close": 1.26074, "volume": 29673.0}, {"date": "2001-09-18", "close": 1.21225, "volume": 9962.0}, {"date": "2001-09-19", "close": 1.299532, "volume": 3093.0}, {"date": "2001-09-20", "close": 1.3063206, "volume": 10311.0}, {"date": "2001-09-21", "close": 1.280136, "volume": 29130.0}, {"date": "2001-09-24", "close": 1.280136, "volume": 81498.0}, {"date": "2001-09-25", "close": 1.289834, "volume": 20124.0}, {"date": "2001-09-26", "close": 1.35772, "volume": 4640.0}, {"date": "2001-09-27", "close": 1.35772, "volume": 3093.0}, {"date": "2001-09-28", "close": 1.40621, "volume": 5671.0}, {"date": "2001-10-01", "close": 1.35772, "volume": 1031.0}, {"date": "2001-10-02", "close": 1.40621, "volume": 10724.0}, {"date": "2001-10-03", "close": 1.40621, "volume": 19128.0}, {"date": "2001-10-04", "close": 1.415908, "volume": 2088.0}, {"date": "2001-10-05", "close": 1.425606, "volume": 14900.0}, {"date": "2001-10-08", "close": 1.425606, "volume": null}, {"date": "2001-10-09", "close": 1.532284, "volume": 34440.0}, {"date": "2001-10-10", "close": 1.512888, "volume": 16808.0}, {"date": "2001-10-11", "close": 1.50319, "volume": 35872.0}, {"date": "2001-10-12", "close": 1.483794, "volume": 14340.0}, {"date": "2001-10-15", "close": 1.50319, "volume": 50010.0}, {"date": "2001-10-16", "close": 1.512888, "volume": 4125.0}, {"date": "2001-10-17", "close": 1.512888, "volume": 23378.0}, {"date": "2001-10-18", "close": 1.50319, "volume": 71974.0}, {"date": "2001-10-19", "close": 1.50319, "volume": 6525.0}, {"date": "2001-10-22", "close": 1.493492, "volume": 42263.0}, {"date": "2001-10-23", "close": 1.493492, "volume": 24954.0}, {"date": "2001-10-24", "close": 1.532284, "volume": 25779.0}, {"date": "2001-10-25", "close": 1.464398, "volume": 41761.0}, {"date": "2001-10-26", "close": 1.464398, "volume": 31450.0}, {"date": "2001-10-29", "close": 1.464398, "volume": 37091.0}, {"date": "2001-10-31", "close": 1.435304, "volume": 32904.0}, {"date": "2001-11-01", "close": 1.435304, "volume": 722.0}, {"date": "2001-11-02", "close": 1.435304, "volume": 11105.0}, {"date": "2001-11-05", "close": 1.386814, "volume": 16017.0}, {"date": "2001-11-09", "close": 1.435304, "volume": 2784.0}, {"date": "2001-11-12", "close": 1.474096, "volume": 11312.0}, {"date": "2001-11-13", "close": 1.4547, "volume": 30388.0}, {"date": "2001-11-14", "close": 1.474096, "volume": 18818.0}, {"date": "2001-11-15", "close": 1.55168, "volume": 23696.0}, {"date": "2001-11-16", "close": 1.561378, "volume": 14952.0}, {"date": "2001-11-19", "close": 1.522586, "volume": 18104.0}, {"date": "2001-11-20", "close": 1.55168, "volume": 3300.0}, {"date": "2001-11-21", "close": 1.55168, "volume": 22729.0}, {"date": "2001-11-22", "close": 1.55168, "volume": 516.0}, {"date": "2001-11-23", "close": 1.55168, "volume": 10311.0}, {"date": "2001-11-27", "close": 1.55168, "volume": 9796.0}, {"date": "2001-11-28", "close": 1.55168, "volume": 9667.0}, {"date": "2001-11-29", "close": 1.532284, "volume": 3403.0}, {"date": "2001-11-30", "close": 1.541982, "volume": 2062.0}, {"date": "2001-12-03", "close": 1.50319, "volume": 39802.0}, {"date": "2001-12-04", "close": 1.493492, "volume": 9280.0}, {"date": "2001-12-05", "close": 1.50319, "volume": 7440.0}, {"date": "2001-12-06", "close": 1.50319, "volume": 80568.0}, {"date": "2001-12-07", "close": 1.50319, "volume": 32151.0}, {"date": "2001-12-10", "close": 1.493492, "volume": 11272.0}, {"date": "2001-12-12", "close": 1.50319, "volume": 32706.0}, {"date": "2001-12-13", "close": 1.50319, "volume": 40555.0}, {"date": "2001-12-14", "close": 1.50319, "volume": 11858.0}, {"date": "2001-12-17", "close": 1.50319, "volume": 24938.0}, {"date": "2001-12-18", "close": 1.50319, "volume": 6187.0}, {"date": "2001-12-19", "close": 1.50319, "volume": 6187.0}, {"date": "2001-12-20", "close": 1.512888, "volume": 11858.0}, {"date": "2001-12-21", "close": 1.512888, "volume": 7038.0}, {"date": "2001-12-24", "close": 1.50319, "volume": 14606.0}, {"date": "2001-12-27", "close": 1.512888, "volume": 12992.0}, {"date": "2001-12-28", "close": 1.532284, "volume": 5578.0}, {"date": "2001-12-31", "close": 1.571076, "volume": 31063.0}, {"date": "2002-01-02", "close": 1.609868, "volume": 4125.0}, {"date": "2002-01-03", "close": 1.60017, "volume": 5156.0}, {"date": "2002-01-04", "close": 1.60017, "volume": 46762.0}, {"date": "2002-01-07", "close": 1.580774, "volume": 1167.0}, {"date": "2002-01-09", "close": 1.609868, "volume": 12817.0}, {"date": "2002-01-15", "close": 1.64866, "volume": 18880.0}, {"date": "2002-01-16", "close": 1.638962, "volume": 18239.0}, {"date": "2002-01-17", "close": 1.609868, "volume": 12908.0}, {"date": "2002-01-18", "close": 1.60017, "volume": 1959.0}, {"date": "2002-01-22", "close": 1.64866, "volume": 7734.0}, {"date": "2002-01-23", "close": 1.64866, "volume": 25469.0}, {"date": "2002-01-24", "close": 1.64866, "volume": 28459.0}, {"date": "2002-01-25", "close": 1.668056, "volume": 24438.0}, {"date": "2002-01-29", "close": 1.677754, "volume": 8299.0}, {"date": "2002-01-30", "close": 1.677754, "volume": 14694.0}, {"date": "2002-01-31", "close": 1.668056, "volume": 655.0}, {"date": "2002-02-01", "close": 1.69715, "volume": 9373.0}, {"date": "2002-02-04", "close": 1.716546, "volume": 6187.0}, {"date": "2002-02-05", "close": 1.755338, "volume": 27944.0}, {"date": "2002-02-06", "close": 1.9396, "volume": 17478.0}, {"date": "2002-02-07", "close": 1.9396, "volume": 15983.0}, {"date": "2002-02-08", "close": 1.89111, "volume": 10724.0}, {"date": "2002-02-18", "close": 1.9396, "volume": 66872.0}, {"date": "2002-02-19", "close": 1.9396, "volume": 8703.0}, {"date": "2002-02-20", "close": 1.98809, "volume": 18148.0}, {"date": "2002-02-21", "close": 2.03658, "volume": 35533.0}, {"date": "2002-02-22", "close": 2.065674, "volume": 40383.0}, {"date": "2002-02-25", "close": 2.13356, "volume": 168815.0}, {"date": "2002-02-26", "close": 2.18205, "volume": 21778.0}, {"date": "2002-02-27", "close": 2.18205, "volume": 22767.0}, {"date": "2002-02-28", "close": 2.18205, "volume": 9882.0}, {"date": "2002-03-01", "close": 2.03658, "volume": 21582.0}, {"date": "2002-03-04", "close": 2.13356, "volume": 112763.0}, {"date": "2002-03-05", "close": 2.03658, "volume": 53826.0}, {"date": "2002-03-06", "close": 2.03658, "volume": 34569.0}, {"date": "2002-03-07", "close": 2.017184, "volume": 18561.0}, {"date": "2002-03-08", "close": 1.978392, "volume": 23054.0}, {"date": "2002-03-11", "close": 1.98809, "volume": 10827.0}, {"date": "2002-03-12", "close": 1.98809, "volume": 29800.0}, {"date": "2002-03-13", "close": 1.98809, "volume": 5156.0}, {"date": "2002-03-14", "close": 1.98809, "volume": 16498.0}, {"date": "2002-03-15", "close": 2.08507, "volume": 26077.0}, {"date": "2002-03-18", "close": 2.075372, "volume": 5403.0}, {"date": "2002-03-19", "close": 2.08507, "volume": 4403907.0}, {"date": "2002-03-20", "close": 2.03658, "volume": 38346.0}, {"date": "2002-03-21", "close": 2.03658, "volume": 30419.0}, {"date": "2002-03-22", "close": 2.03658, "volume": 23726.0}, {"date": "2002-03-25", "close": 2.055976, "volume": 74537.0}, {"date": "2002-03-26", "close": 2.075372, "volume": 20494.0}, {"date": "2002-03-27", "close": 2.03658, "volume": 47746.0}, {"date": "2002-03-28", "close": 2.08507, "volume": 34672.0}, {"date": "2002-04-02", "close": 2.03658, "volume": 10311.0}, {"date": "2002-04-03", "close": 2.03658, "volume": 30934.0}, {"date": "2002-04-04", "close": 2.007486, "volume": 13001.0}, {"date": "2002-04-05", "close": 2.007486, "volume": 86463.0}, {"date": "2002-04-08", "close": 2.007486, "volume": 16498.0}, {"date": "2002-04-09", "close": 2.007486, "volume": 2784.0}, {"date": "2002-04-10", "close": 2.065674, "volume": 2396.0}, {"date": "2002-04-11", "close": 2.075372, "volume": 29727.0}, {"date": "2002-04-12", "close": 2.08507, "volume": 53280.0}, {"date": "2002-04-15", "close": 2.075372, "volume": 1031.0}, {"date": "2002-04-16", "close": 2.075372, "volume": 19592.0}, {"date": "2002-04-17", "close": 2.075372, "volume": 13972.0}, {"date": "2002-04-18", "close": 2.13356, "volume": 49362.0}, {"date": "2002-04-19", "close": 2.249936, "volume": 21562.0}, {"date": "2002-04-22", "close": 2.23054, "volume": 29025.0}, {"date": "2002-04-23", "close": 2.191748, "volume": 8814.0}, {"date": "2002-04-24", "close": 2.211144, "volume": 78871.0}, {"date": "2002-04-26", "close": 2.308124, "volume": 81294.0}, {"date": "2002-04-29", "close": 2.37601, "volume": 34965.0}, {"date": "2002-04-30", "close": 2.395406, "volume": 67507.0}, {"date": "2002-05-01", "close": 2.4245, "volume": 15142.0}, {"date": "2002-05-02", "close": 2.443896, "volume": 35342.0}, {"date": "2002-05-03", "close": 2.4245, "volume": 31106.0}, {"date": "2002-05-06", "close": 2.288728, "volume": 40658.0}, {"date": "2002-05-07", "close": 2.32752, "volume": 15694.0}, {"date": "2002-05-08", "close": 2.37601, "volume": 6114.0}, {"date": "2002-05-09", "close": 2.37601, "volume": 3300.0}, {"date": "2002-05-10", "close": 2.37601, "volume": 13920.0}, {"date": "2002-05-13", "close": 2.395406, "volume": 12374.0}, {"date": "2002-05-14", "close": 2.346916, "volume": 8558.0}, {"date": "2002-05-15", "close": 2.346916, "volume": 3918.0}, {"date": "2002-05-16", "close": 2.405104, "volume": 23704.0}, {"date": "2002-05-17", "close": 2.366312, "volume": 6038.0}, {"date": "2002-05-20", "close": 2.405104, "volume": 24337.0}, {"date": "2002-05-21", "close": 2.385708, "volume": 9280.0}, {"date": "2002-05-22", "close": 2.356614, "volume": 27119.0}, {"date": "2002-05-23", "close": 2.414802, "volume": 17220.0}, {"date": "2002-05-24", "close": 2.385708, "volume": 10146.0}, {"date": "2002-05-27", "close": 2.395406, "volume": 5168.0}, {"date": "2002-05-28", "close": 2.346916, "volume": 9428.0}, {"date": "2002-05-29", "close": 2.308124, "volume": 24556.0}, {"date": "2002-05-30", "close": 2.32752, "volume": 8455.0}, {"date": "2002-05-31", "close": 2.414802, "volume": 30419.0}, {"date": "2002-06-03", "close": 2.414802, "volume": 13409.0}, {"date": "2002-06-04", "close": 2.37601, "volume": 2985.0}, {"date": "2002-06-05", "close": 2.414802, "volume": 28114.0}, {"date": "2002-06-06", "close": 2.385708, "volume": 81631.0}, {"date": "2002-06-07", "close": 2.579668, "volume": 82681.0}, {"date": "2002-06-11", "close": 2.579668, "volume": 20653.0}, {"date": "2002-06-12", "close": 2.492386, "volume": 21640.0}, {"date": "2002-06-13", "close": 2.579668, "volume": 7218.0}, {"date": "2002-06-14", "close": 2.540876, "volume": 16148.0}, {"date": "2002-06-17", "close": 2.52148, "volume": 26191.0}, {"date": "2002-06-18", "close": 2.492386, "volume": 13316.0}, {"date": "2002-06-19", "close": 2.482688, "volume": 45143.0}, {"date": "2002-06-20", "close": 2.47299, "volume": 45701.0}, {"date": "2002-06-21", "close": 2.47299, "volume": 39375.0}, {"date": "2002-06-24", "close": 2.463292, "volume": 16769.0}, {"date": "2002-06-25", "close": 2.453594, "volume": 14994.0}, {"date": "2002-06-26", "close": 2.443896, "volume": 33255.0}, {"date": "2002-06-27", "close": 2.453594, "volume": 125869.0}, {"date": "2002-06-28", "close": 2.4245, "volume": 24747.0}, {"date": "2002-07-01", "close": 2.463292, "volume": 8039.0}, {"date": "2002-07-02", "close": 2.405104, "volume": 14952.0}, {"date": "2002-07-03", "close": 2.32752, "volume": 27628.0}, {"date": "2002-07-04", "close": 2.27903, "volume": 28775.0}, {"date": "2002-07-05", "close": 2.211144, "volume": 13655.0}, {"date": "2002-07-08", "close": 2.201446, "volume": 38721.0}, {"date": "2002-07-09", "close": 2.47299, "volume": 4860.0}, {"date": "2002-07-10", "close": 2.482688, "volume": 2270.0}, {"date": "2002-07-11", "close": 2.37601, "volume": 7734.0}, {"date": "2002-07-12", "close": 2.4245, "volume": 6217.0}, {"date": "2002-07-15", "close": 2.366312, "volume": 10363.0}, {"date": "2002-07-16", "close": 2.37601, "volume": 6651.0}, {"date": "2002-07-17", "close": 2.298426, "volume": 23119.0}, {"date": "2002-07-18", "close": 2.27903, "volume": 16498.0}, {"date": "2002-07-19", "close": 2.259634, "volume": 5156.0}, {"date": "2002-07-22", "close": 2.23054, "volume": 44597.0}, {"date": "2002-07-23", "close": 2.249936, "volume": 9026.0}, {"date": "2002-07-25", "close": 2.32752, "volume": 16570.0}, {"date": "2002-07-26", "close": 2.32752, "volume": 876.0}, {"date": "2002-07-29", "close": 2.32752, "volume": 4536.0}, {"date": "2002-07-30", "close": 2.32752, "volume": 18003.0}, {"date": "2002-07-31", "close": 2.337218, "volume": 7672.0}, {"date": "2002-08-01", "close": 2.32752, "volume": 4228.0}, {"date": "2002-08-02", "close": 2.356614, "volume": 2227.0}, {"date": "2002-08-06", "close": 2.269332, "volume": 14158.0}, {"date": "2002-08-07", "close": 2.269332, "volume": 7237.0}, {"date": "2002-08-08", "close": 2.288728, "volume": 10569.0}, {"date": "2002-08-09", "close": 2.52148, "volume": 121227.0}, {"date": "2002-08-12", "close": 2.492386, "volume": 59988.0}, {"date": "2002-08-13", "close": 2.52148, "volume": 125184.0}, {"date": "2002-08-14", "close": 2.56997, "volume": 11901.0}, {"date": "2002-08-15", "close": 2.61846, "volume": 45793.0}, {"date": "2002-08-16", "close": 2.696044, "volume": 10415.0}, {"date": "2002-08-19", "close": 2.734836, "volume": 37406.0}, {"date": "2002-08-20", "close": 2.81242, "volume": 60224.0}, {"date": "2002-08-21", "close": 2.76393, "volume": 27748.0}, {"date": "2002-08-22", "close": 2.734836, "volume": 13579.0}, {"date": "2002-08-23", "close": 2.71544, "volume": 29588.0}, {"date": "2002-08-26", "close": 2.71544, "volume": 10827.0}, {"date": "2002-08-27", "close": 2.71544, "volume": 18903.0}, {"date": "2002-08-28", "close": 2.754232, "volume": 34028.0}, {"date": "2002-08-29", "close": 2.793024, "volume": 18925.0}, {"date": "2002-08-30", "close": 2.734836, "volume": 45932.0}, {"date": "2002-09-02", "close": 2.744534, "volume": 5310.0}, {"date": "2002-09-03", "close": 2.76393, "volume": 18622.0}, {"date": "2002-09-04", "close": 2.754232, "volume": 11525.0}, {"date": "2002-09-05", "close": 2.628158, "volume": 25057.0}, {"date": "2002-09-06", "close": 2.61846, "volume": 20159.0}, {"date": "2002-09-09", "close": 2.61846, "volume": 37786.0}, {"date": "2002-09-10", "close": 2.550574, "volume": 125289.0}, {"date": "2002-09-11", "close": 2.550574, "volume": 133870.0}, {"date": "2002-09-13", "close": 2.579668, "volume": 5156.0}, {"date": "2002-09-16", "close": 2.579668, "volume": 8455.0}, {"date": "2002-09-18", "close": 2.56997, "volume": 15354.0}, {"date": "2002-09-19", "close": 2.599064, "volume": 11600.0}, {"date": "2002-09-20", "close": 2.599064, "volume": 2784.0}, {"date": "2002-09-23", "close": 2.589366, "volume": 26536.0}, {"date": "2002-09-24", "close": 2.579668, "volume": 5738.0}, {"date": "2002-09-25", "close": 2.56997, "volume": 14436.0}, {"date": "2002-09-26", "close": 2.599064, "volume": 111134.0}, {"date": "2002-09-27", "close": 2.66695, "volume": 20256.0}, {"date": "2002-09-30", "close": 2.66695, "volume": 18251.0}, {"date": "2002-10-01", "close": 2.66695, "volume": 20623.0}, {"date": "2002-10-02", "close": 2.66695, "volume": 85585.0}, {"date": "2002-10-03", "close": 2.66695, "volume": 16324.0}, {"date": "2002-10-04", "close": 2.66695, "volume": 5878.0}, {"date": "2002-10-07", "close": 2.66695, "volume": 516.0}, {"date": "2002-10-08", "close": 2.589366, "volume": 15569.0}, {"date": "2002-10-09", "close": 2.52148, "volume": 33510.0}, {"date": "2002-10-10", "close": 2.579668, "volume": 12891.0}, {"date": "2002-10-11", "close": 2.579668, "volume": 740.0}, {"date": "2002-10-14", "close": 2.628158, "volume": 4846.0}, {"date": "2002-10-15", "close": 2.61846, "volume": 6393.0}, {"date": "2002-10-16", "close": 2.66695, "volume": 69086.0}, {"date": "2002-10-17", "close": 2.676648, "volume": 4866.0}, {"date": "2002-10-18", "close": 2.71544, "volume": 56399.0}, {"date": "2002-10-21", "close": 2.773628, "volume": 12543.0}, {"date": "2002-10-22", "close": 2.81242, "volume": 26146.0}, {"date": "2002-10-23", "close": 2.81242, "volume": 3506.0}, {"date": "2002-10-24", "close": 2.76393, "volume": 1031.0}, {"date": "2002-10-25", "close": 2.81242, "volume": 14500.0}, {"date": "2002-10-28", "close": 2.81242, "volume": 2062.0}, {"date": "2002-10-29", "close": 2.773628, "volume": 11441.0}, {"date": "2002-10-30", "close": 2.71544, "volume": 10392.0}, {"date": "2002-10-31", "close": 2.802722, "volume": 7218.0}, {"date": "2002-11-01", "close": 2.76393, "volume": 5568.0}, {"date": "2002-11-04", "close": 2.81242, "volume": 19808.0}, {"date": "2002-11-05", "close": 2.81242, "volume": 3609.0}, {"date": "2002-11-06", "close": 2.822118, "volume": 12719.0}, {"date": "2002-11-07", "close": 2.831816, "volume": 15029.0}, {"date": "2002-11-08", "close": 2.86091, "volume": 39745.0}, {"date": "2002-11-11", "close": 2.86091, "volume": 41983.0}, {"date": "2002-11-12", "close": 2.880306, "volume": 17684.0}, {"date": "2002-11-14", "close": 2.880306, "volume": 21729.0}, {"date": "2002-11-15", "close": 2.9094, "volume": 36502.0}, {"date": "2002-11-18", "close": 2.9094, "volume": 22891.0}, {"date": "2002-11-19", "close": 2.890004, "volume": 4228.0}, {"date": "2002-11-20", "close": 2.919098, "volume": 248178.0}, {"date": "2002-11-21", "close": 2.95789, "volume": 22713.0}, {"date": "2002-11-22", "close": 2.948192, "volume": 28619.0}, {"date": "2002-11-25", "close": 2.986984, "volume": 15632.0}, {"date": "2002-11-26", "close": 2.948192, "volume": 21961.0}, {"date": "2002-11-27", "close": 2.851212, "volume": 16014.0}, {"date": "2002-11-28", "close": 2.81242, "volume": 23804.0}, {"date": "2002-11-29", "close": 2.783326, "volume": 19844.0}, {"date": "2002-12-02", "close": 2.76393, "volume": 10930.0}, {"date": "2002-12-03", "close": 2.899702, "volume": 18045.0}, {"date": "2002-12-04", "close": 2.899702, "volume": 5220.0}, {"date": "2002-12-05", "close": 2.890004, "volume": 4991.0}, {"date": "2002-12-06", "close": 2.870608, "volume": 18285.0}, {"date": "2002-12-09", "close": 2.851212, "volume": 9641.0}, {"date": "2002-12-10", "close": 2.81242, "volume": 10730.0}, {"date": "2002-12-11", "close": 2.71544, "volume": 20125.0}, {"date": "2002-12-12", "close": 2.657252, "volume": 14963.0}, {"date": "2002-12-13", "close": 2.657252, "volume": 16027.0}, {"date": "2002-12-16", "close": 2.66695, "volume": 2372.0}, {"date": "2002-12-17", "close": 2.754232, "volume": 15725.0}, {"date": "2002-12-18", "close": 2.81242, "volume": 6857.0}, {"date": "2002-12-19", "close": 2.9094, "volume": 45302.0}, {"date": "2002-12-20", "close": 2.86091, "volume": 5878.0}, {"date": "2002-12-23", "close": 2.899702, "volume": 9115.0}, {"date": "2002-12-24", "close": 2.86091, "volume": 1392.0}, {"date": "2002-12-27", "close": 2.899702, "volume": 2784.0}, {"date": "2002-12-30", "close": 2.870608, "volume": 2578.0}, {"date": "2003-01-02", "close": 2.86091, "volume": 7630.0}, {"date": "2003-01-06", "close": 2.822118, "volume": 12872.0}, {"date": "2003-01-07", "close": 2.86091, "volume": 20919.0}, {"date": "2003-01-08", "close": 2.86091, "volume": 25016.0}, {"date": "2003-01-09", "close": 2.870608, "volume": 27841.0}, {"date": "2003-01-10", "close": 2.890004, "volume": 26583.0}, {"date": "2003-01-13", "close": 2.880306, "volume": 45407.0}, {"date": "2003-01-15", "close": 2.86091, "volume": 27757.0}, {"date": "2003-01-16", "close": 2.86091, "volume": 33151.0}, {"date": "2003-01-17", "close": 2.890004, "volume": 8083.0}, {"date": "2003-01-20", "close": 3.035474, "volume": 63243.0}, {"date": "2003-01-21", "close": 2.977286, "volume": 18297.0}, {"date": "2003-01-22", "close": 2.996682, "volume": 389203.0}, {"date": "2003-01-23", "close": 3.05487, "volume": 33934.0}, {"date": "2003-01-24", "close": 3.10336, "volume": 23750.0}, {"date": "2003-01-28", "close": 3.132454, "volume": 24852.0}, {"date": "2003-01-29", "close": 3.132454, "volume": 31960.0}, {"date": "2003-01-30", "close": 3.064568, "volume": 15689.0}, {"date": "2003-01-31", "close": 2.986984, "volume": 8301.0}, {"date": "2003-02-04", "close": 3.093662, "volume": 170241.0}, {"date": "2003-02-05", "close": 3.083964, "volume": 5139.0}, {"date": "2003-02-06", "close": 3.064568, "volume": 1048.0}, {"date": "2003-02-07", "close": 3.05487, "volume": 9284.0}, {"date": "2003-02-10", "close": 3.045172, "volume": 8375.0}, {"date": "2003-02-11", "close": 3.10336, "volume": 6673.0}, {"date": "2003-02-12", "close": 3.10336, "volume": 1039643.0}, {"date": "2003-02-13", "close": 3.064568, "volume": 11150.0}, {"date": "2003-02-14", "close": 3.05487, "volume": 4882.0}, {"date": "2003-02-17", "close": 3.074266, "volume": 13565.0}, {"date": "2003-02-18", "close": 3.025776, "volume": 5132.0}, {"date": "2003-02-19", "close": 3.180944, "volume": 77427.0}, {"date": "2003-02-20", "close": 3.10336, "volume": 25779.0}, {"date": "2003-02-21", "close": 3.180944, "volume": 15943.0}, {"date": "2003-02-24", "close": 3.219736, "volume": 29565.0}, {"date": "2003-02-25", "close": 3.210038, "volume": 42498.0}, {"date": "2003-02-26", "close": 3.210038, "volume": 19362.0}, {"date": "2003-02-27", "close": 3.15185, "volume": 11882.0}, {"date": "2003-02-28", "close": 3.190642, "volume": 7218.0}, {"date": "2003-03-03", "close": 3.171246, "volume": 12528.0}, {"date": "2003-03-04", "close": 3.15185, "volume": 7275.0}, {"date": "2003-03-05", "close": 3.10336, "volume": 4331.0}, {"date": "2003-03-06", "close": 3.05487, "volume": 9845.0}, {"date": "2003-03-07", "close": 3.00638, "volume": 24207.0}, {"date": "2003-03-10", "close": 3.025776, "volume": 32778.0}, {"date": "2003-03-11", "close": 3.00638, "volume": 86022.0}, {"date": "2003-03-12", "close": 3.00638, "volume": 35449.0}, {"date": "2003-03-13", "close": 3.00638, "volume": 15505.0}, {"date": "2003-03-14", "close": 2.986984, "volume": 8765.0}, {"date": "2003-03-17", "close": 3.00638, "volume": 438800.0}, {"date": "2003-03-18", "close": 3.045172, "volume": 6702.0}, {"date": "2003-03-19", "close": 3.093662, "volume": 15564.0}, {"date": "2003-03-20", "close": 3.093662, "volume": 4388.0}, {"date": "2003-03-21", "close": 3.083964, "volume": 8522.0}, {"date": "2003-03-24", "close": 3.083964, "volume": 11858.0}, {"date": "2003-03-25", "close": 3.10336, "volume": 34378.0}, {"date": "2003-03-26", "close": 3.171246, "volume": 35363.0}, {"date": "2003-03-27", "close": 3.210038, "volume": 29981.0}, {"date": "2003-03-28", "close": 3.239132, "volume": 2784.0}, {"date": "2003-03-31", "close": 3.229434, "volume": 38765.0}, {"date": "2003-04-01", "close": 3.24883, "volume": 16086.0}, {"date": "2003-04-02", "close": 3.268226, "volume": 39080.0}, {"date": "2003-04-03", "close": 3.24883, "volume": 10311.0}, {"date": "2003-04-04", "close": 3.219736, "volume": 323211.0}, {"date": "2003-04-07", "close": 3.190642, "volume": 10169.0}, {"date": "2003-04-08", "close": 3.142152, "volume": 13534.0}, {"date": "2003-04-09", "close": 3.142152, "volume": 5986.0}, {"date": "2003-04-10", "close": 3.268226, "volume": 77439.0}, {"date": "2003-04-11", "close": 3.24883, "volume": 13673.0}, {"date": "2003-04-14", "close": 3.326414, "volume": 49708.0}, {"date": "2003-04-15", "close": 3.384602, "volume": 40250.0}, {"date": "2003-04-16", "close": 3.3943, "volume": 47384.0}, {"date": "2003-04-17", "close": 3.3943, "volume": 14642.0}, {"date": "2003-04-22", "close": 3.413696, "volume": 13565.0}, {"date": "2003-04-23", "close": 3.481582, "volume": 19289.0}, {"date": "2003-04-24", "close": 3.481582, "volume": 28099.0}, {"date": "2003-04-28", "close": 3.49128, "volume": 12532.0}, {"date": "2003-04-29", "close": 3.49128, "volume": 94033.0}, {"date": "2003-04-30", "close": 3.44279, "volume": 25216.0}, {"date": "2003-05-01", "close": 3.365206, "volume": 31403.0}, {"date": "2003-05-02", "close": 3.3943, "volume": 29147.0}, {"date": "2003-05-05", "close": 3.49128, "volume": 40815.0}, {"date": "2003-05-06", "close": 3.49128, "volume": 1169240.0}, {"date": "2003-05-07", "close": 3.462186, "volume": 9886.0}, {"date": "2003-05-08", "close": 3.471884, "volume": 20417.0}, {"date": "2003-05-09", "close": 3.510676, "volume": 39699.0}, {"date": "2003-05-12", "close": 3.578562, "volume": 73604.0}, {"date": "2003-05-13", "close": 3.578562, "volume": 14891.0}, {"date": "2003-05-14", "close": 3.549468, "volume": 11872.0}, {"date": "2003-05-15", "close": 3.53977, "volume": 43928.0}, {"date": "2003-05-16", "close": 3.403998, "volume": 56223.0}, {"date": "2003-05-19", "close": 3.34581, "volume": 30562.0}, {"date": "2003-05-20", "close": 3.34581, "volume": 121059.0}, {"date": "2003-05-21", "close": 3.326414, "volume": 6916.0}, {"date": "2003-05-22", "close": 3.29732, "volume": 160580.0}, {"date": "2003-05-23", "close": 3.34581, "volume": 43973.0}, {"date": "2003-05-26", "close": 3.316716, "volume": 40552.0}, {"date": "2003-05-27", "close": 3.3943, "volume": 20788.0}, {"date": "2003-05-28", "close": 3.3943, "volume": 33579.0}, {"date": "2003-05-29", "close": 3.44279, "volume": 26268.0}, {"date": "2003-05-30", "close": 3.49128, "volume": 19606.0}, {"date": "2003-06-02", "close": 3.58826, "volume": 366140.0}, {"date": "2003-06-03", "close": 3.704636, "volume": 49710.0}, {"date": "2003-06-04", "close": 3.627052, "volume": 32780.0}, {"date": "2003-06-05", "close": 3.646448, "volume": 41098.0}, {"date": "2003-06-06", "close": 3.58826, "volume": 31778.0}, {"date": "2003-06-10", "close": 3.63675, "volume": 21778.0}, {"date": "2003-06-11", "close": 3.627052, "volume": 10559.0}, {"date": "2003-06-12", "close": 3.627052, "volume": 1031.0}, {"date": "2003-06-13", "close": 3.58826, "volume": 9296.0}, {"date": "2003-06-16", "close": 3.63675, "volume": 32005.0}, {"date": "2003-06-17", "close": 3.627052, "volume": 60238.0}, {"date": "2003-06-18", "close": 3.63675, "volume": 30004.0}, {"date": "2003-06-19", "close": 3.627052, "volume": 33401.0}, {"date": "2003-06-20", "close": 3.63675, "volume": 10827.0}, {"date": "2003-06-23", "close": 3.68524, "volume": 35531.0}, {"date": "2003-06-24", "close": 3.704636, "volume": 89216.0}, {"date": "2003-06-25", "close": 3.78222, "volume": 18653.0}, {"date": "2003-06-26", "close": 3.811314, "volume": 13770.0}, {"date": "2003-06-27", "close": 3.908294, "volume": 20557.0}, {"date": "2003-06-30", "close": 3.956784, "volume": 30751.0}, {"date": "2003-07-01", "close": 4.02467, "volume": 51274.0}, {"date": "2003-07-02", "close": 3.937388, "volume": 46327.0}, {"date": "2003-07-03", "close": 3.985878, "volume": 39621.0}, {"date": "2003-07-04", "close": 4.02467, "volume": 29411.0}, {"date": "2003-07-07", "close": 4.034368, "volume": 36835.0}, {"date": "2003-07-08", "close": 4.02467, "volume": 132197.0}, {"date": "2003-07-09", "close": 4.034368, "volume": 51770.0}, {"date": "2003-07-10", "close": 3.97618, "volume": 51896.0}, {"date": "2003-07-11", "close": 3.97618, "volume": 23402.0}, {"date": "2003-07-14", "close": 3.937388, "volume": 2958.0}, {"date": "2003-07-15", "close": 3.97618, "volume": 119759.0}, {"date": "2003-07-16", "close": 3.966482, "volume": 17190.0}, {"date": "2003-07-17", "close": 3.966482, "volume": 6668.0}, {"date": "2003-07-18", "close": 3.97618, "volume": 6393.0}, {"date": "2003-07-21", "close": 4.014972, "volume": 193942.0}, {"date": "2003-07-22", "close": 4.141046, "volume": 51048.0}, {"date": "2003-07-23", "close": 4.17014, "volume": 59450.0}, {"date": "2003-07-24", "close": 4.199234, "volume": 38956.0}, {"date": "2003-07-25", "close": 4.199234, "volume": 18839.0}, {"date": "2003-07-28", "close": 4.199234, "volume": 31022.0}, {"date": "2003-07-29", "close": 4.257422, "volume": 97374.0}, {"date": "2003-07-30", "close": 4.199234, "volume": 42802.0}, {"date": "2003-07-31", "close": 4.26712, "volume": 80356.0}, {"date": "2003-08-01", "close": 4.46108, "volume": 31080.0}, {"date": "2003-08-04", "close": 4.46108, "volume": 63877.0}, {"date": "2003-08-05", "close": 4.41259, "volume": 34940.0}, {"date": "2003-08-06", "close": 4.3641, "volume": 23851.0}, {"date": "2003-08-07", "close": 4.335006, "volume": 20156.0}, {"date": "2003-08-08", "close": 4.247724, "volume": 41289.0}, {"date": "2003-08-11", "close": 4.441684, "volume": 79383.0}, {"date": "2003-08-12", "close": 4.480476, "volume": 61481.0}, {"date": "2003-08-13", "close": 4.422288, "volume": 26521.0}, {"date": "2003-08-14", "close": 4.480476, "volume": 37506.0}, {"date": "2003-08-15", "close": 4.470778, "volume": 88405.0}, {"date": "2003-08-18", "close": 4.577456, "volume": 91704.0}, {"date": "2003-08-19", "close": 4.55806, "volume": 84180.0}, {"date": "2003-08-20", "close": 4.567758, "volume": 129282.0}, {"date": "2003-08-21", "close": 4.499872, "volume": 95470.0}, {"date": "2003-08-22", "close": 4.383496, "volume": 171438.0}, {"date": "2003-08-25", "close": 4.402892, "volume": 127302.0}, {"date": "2003-08-26", "close": 4.402892, "volume": 59729.0}, {"date": "2003-08-27", "close": 4.3641, "volume": 87731.0}, {"date": "2003-08-28", "close": 4.41259, "volume": 97331.0}, {"date": "2003-08-29", "close": 4.431986, "volume": 229448.0}, {"date": "2003-09-01", "close": 4.431986, "volume": 426506.0}, {"date": "2003-09-02", "close": 4.538664, "volume": 352082.0}, {"date": "2003-09-03", "close": 4.548362, "volume": 286709.0}, {"date": "2003-09-04", "close": 4.548362, "volume": 155516.0}, {"date": "2003-09-05", "close": 4.596852, "volume": 132130.0}, {"date": "2003-09-08", "close": 4.596852, "volume": 149209.0}, {"date": "2003-09-09", "close": 4.538664, "volume": 85828.0}, {"date": "2003-09-10", "close": 4.528966, "volume": 57337.0}, {"date": "2003-09-11", "close": 4.50957, "volume": 24532.0}, {"date": "2003-09-12", "close": 4.470778, "volume": 73840.0}, {"date": "2003-09-15", "close": 4.519268, "volume": 128235.0}, {"date": "2003-09-16", "close": 4.528966, "volume": 107770.0}, {"date": "2003-09-17", "close": 4.538664, "volume": 58995.0}, {"date": "2003-09-18", "close": 4.645342, "volume": 101082.0}, {"date": "2003-09-19", "close": 4.65504, "volume": 387925.0}, {"date": "2003-09-22", "close": 4.713228, "volume": 71349.0}, {"date": "2003-09-23", "close": 4.70353, "volume": 66468.0}, {"date": "2003-09-24", "close": 4.645342, "volume": 94009.0}, {"date": "2003-09-25", "close": 4.60655, "volume": 34539.0}, {"date": "2003-09-26", "close": 4.567758, "volume": 18443.0}, {"date": "2003-09-29", "close": 4.664738, "volume": 41908.0}, {"date": "2003-09-30", "close": 4.674436, "volume": 28794.0}, {"date": "2003-10-01", "close": 4.693832, "volume": 33432.0}, {"date": "2003-10-02", "close": 4.684134, "volume": 43349.0}, {"date": "2003-10-03", "close": 4.693832, "volume": 73051.0}, {"date": "2003-10-06", "close": 4.742322, "volume": 50914.0}, {"date": "2003-10-07", "close": 4.761718, "volume": 64921.0}, {"date": "2003-10-08", "close": 4.89749, "volume": 121207.0}, {"date": "2003-10-09", "close": 4.858698, "volume": 98577.0}, {"date": "2003-10-10", "close": 4.887792, "volume": 78114.0}, {"date": "2003-10-13", "close": 4.926584, "volume": 98552.0}, {"date": "2003-10-14", "close": 5.033262, "volume": 120138.0}, {"date": "2003-10-15", "close": 4.99447, "volume": 41146.0}, {"date": "2003-10-16", "close": 5.023564, "volume": 191515.0}, {"date": "2003-10-17", "close": 5.023564, "volume": 61312.0}, {"date": "2003-10-20", "close": 5.023564, "volume": 46638.0}, {"date": "2003-10-21", "close": 5.004168, "volume": 20633.0}, {"date": "2003-10-22", "close": 4.936282, "volume": 69937.0}, {"date": "2003-10-23", "close": 4.858698, "volume": 56012.0}, {"date": "2003-10-24", "close": 4.868396, "volume": 53315.0}, {"date": "2003-10-27", "close": 4.955678, "volume": 82127.0}, {"date": "2003-10-28", "close": 5.023564, "volume": 209806.0}, {"date": "2003-10-29", "close": 5.13994, "volume": 40158.0}, {"date": "2003-10-30", "close": 5.207826, "volume": 133132.0}, {"date": "2003-10-31", "close": 5.38239, "volume": 419548.0}, {"date": "2003-11-03", "close": 5.57635, "volume": 282718.0}, {"date": "2003-11-04", "close": 5.392088, "volume": 140221.0}, {"date": "2003-11-05", "close": 5.52786, "volume": 77068.0}, {"date": "2003-11-06", "close": 5.43088, "volume": 63358.0}, {"date": "2003-11-07", "close": 5.52786, "volume": 58546.0}, {"date": "2003-11-10", "close": 5.52786, "volume": 111077.0}, {"date": "2003-11-11", "close": 5.518162, "volume": 35086.0}, {"date": "2003-11-12", "close": 5.47937, "volume": 70114.0}, {"date": "2003-11-13", "close": 5.450276, "volume": 33111.0}, {"date": "2003-11-14", "close": 5.353296, "volume": 53070.0}, {"date": "2003-11-17", "close": 5.275712, "volume": 57149.0}, {"date": "2003-11-18", "close": 5.052658, "volume": 124523.0}, {"date": "2003-11-19", "close": 5.101148, "volume": 173683.0}, {"date": "2003-11-20", "close": 5.217524, "volume": 120408.0}, {"date": "2003-11-21", "close": 5.295108, "volume": 31285.0}, {"date": "2003-11-24", "close": 5.459974, "volume": 51228.0}, {"date": "2003-11-25", "close": 5.459974, "volume": 62978.0}, {"date": "2003-11-26", "close": 5.43088, "volume": 209716.0}, {"date": "2003-11-27", "close": 5.43088, "volume": 57264.0}, {"date": "2003-11-28", "close": 5.411484, "volume": 22414.0}, {"date": "2003-12-01", "close": 5.392088, "volume": 21150.0}, {"date": "2003-12-02", "close": 5.459974, "volume": 39980.0}, {"date": "2003-12-03", "close": 5.450276, "volume": 25990.0}, {"date": "2003-12-04", "close": 5.450276, "volume": 53738.0}, {"date": "2003-12-05", "close": 5.450276, "volume": 37778.0}, {"date": "2003-12-08", "close": 5.634538, "volume": 169486.0}, {"date": "2003-12-09", "close": 5.692726, "volume": 53483.0}, {"date": "2003-12-10", "close": 5.67333, "volume": 77802.0}, {"date": "2003-12-11", "close": 5.62484, "volume": 44977.0}, {"date": "2003-12-12", "close": 5.634538, "volume": 26575.0}, {"date": "2003-12-15", "close": 5.702424, "volume": 77959.0}, {"date": "2003-12-16", "close": 5.644236, "volume": 118355.0}, {"date": "2003-12-17", "close": 5.72182, "volume": 27305.0}, {"date": "2003-12-18", "close": 5.72182, "volume": 31164.0}, {"date": "2003-12-19", "close": 5.799404, "volume": 22350.0}, {"date": "2003-12-22", "close": 5.857592, "volume": 40913.0}, {"date": "2003-12-23", "close": 6.06125, "volume": 57952.0}, {"date": "2003-12-24", "close": 5.973968, "volume": 54012.0}, {"date": "2003-12-29", "close": 5.954572, "volume": 37847.0}, {"date": "2003-12-30", "close": 5.906082, "volume": 41032.0}, {"date": "2003-12-31", "close": 6.01276, "volume": 30711.0}, {"date": "2004-01-02", "close": 6.080646, "volume": 28682.0}, {"date": "2004-01-05", "close": 6.10974, "volume": 91157.0}, {"date": "2004-01-06", "close": 6.100042, "volume": 43905.0}, {"date": "2004-01-07", "close": 6.022458, "volume": 23875.0}, {"date": "2004-01-08", "close": 6.051552, "volume": 48113.0}, {"date": "2004-01-09", "close": 6.051552, "volume": 50467.0}, {"date": "2004-01-12", "close": 6.06125, "volume": 94376.0}, {"date": "2004-01-13", "close": 5.993364, "volume": 59611.0}, {"date": "2004-01-14", "close": 5.91578, "volume": 74052.0}, {"date": "2004-01-15", "close": 5.983666, "volume": 22122.0}, {"date": "2004-01-16", "close": 5.954572, "volume": 13715.0}, {"date": "2004-01-19", "close": 5.973968, "volume": 31785.0}, {"date": "2004-01-20", "close": 5.973968, "volume": 45738.0}, {"date": "2004-01-21", "close": 6.01276, "volume": 43535.0}, {"date": "2004-01-22", "close": 5.935176, "volume": 45413.0}, {"date": "2004-01-23", "close": 5.906082, "volume": 39250.0}, {"date": "2004-01-27", "close": 5.91578, "volume": 34470.0}, {"date": "2004-01-28", "close": 5.896384, "volume": 28717.0}, {"date": "2004-01-29", "close": 5.799404, "volume": 208233.0}, {"date": "2004-01-30", "close": 5.67333, "volume": 170915.0}, {"date": "2004-02-02", "close": 5.615142, "volume": 202516.0}, {"date": "2004-02-03", "close": 5.469672, "volume": 220389.0}, {"date": "2004-02-04", "close": 5.38239, "volume": 109399.0}, {"date": "2004-02-05", "close": 5.52786, "volume": 547392.0}, {"date": "2004-02-06", "close": 5.838196, "volume": 199810.0}, {"date": "2004-02-09", "close": 5.973968, "volume": 202657.0}, {"date": "2004-02-10", "close": 5.838196, "volume": 48647.0}, {"date": "2004-02-11", "close": 5.67333, "volume": 43437.0}, {"date": "2004-02-12", "close": 5.847894, "volume": 34260.0}, {"date": "2004-02-13", "close": 5.96427, "volume": 193986.0}, {"date": "2004-02-16", "close": 6.216418, "volume": 456007.0}, {"date": "2004-02-17", "close": 7.011654, "volume": 1125674.0}, {"date": "2004-02-18", "close": 7.07954, "volume": 431590.0}, {"date": "2004-02-19", "close": 6.98256, "volume": 119249.0}, {"date": "2004-02-20", "close": 7.098936, "volume": 358414.0}, {"date": "2004-02-23", "close": 7.021352, "volume": 45415.0}, {"date": "2004-02-24", "close": 7.040748, "volume": 17445.0}, {"date": "2004-02-25", "close": 7.001956, "volume": 21271.0}, {"date": "2004-02-26", "close": 7.021352, "volume": 13500.0}, {"date": "2004-02-27", "close": 7.12803, "volume": 48197.0}, {"date": "2004-03-01", "close": 7.37048, "volume": 84614.0}, {"date": "2004-03-02", "close": 7.477158, "volume": 63565.0}, {"date": "2004-03-03", "close": 7.351084, "volume": 50399.0}, {"date": "2004-03-04", "close": 7.302594, "volume": 57431.0}, {"date": "2004-03-05", "close": 7.380178, "volume": 13583.0}, {"date": "2004-03-08", "close": 7.46746, "volume": 53339.0}, {"date": "2004-03-09", "close": 7.409272, "volume": 94385.0}, {"date": "2004-03-10", "close": 7.428668, "volume": 62675.0}, {"date": "2004-03-11", "close": 7.37048, "volume": 33558.0}, {"date": "2004-03-12", "close": 7.040748, "volume": 39341.0}, {"date": "2004-03-15", "close": 7.089238, "volume": 23384.0}, {"date": "2004-03-16", "close": 6.98256, "volume": 32174.0}, {"date": "2004-03-17", "close": 6.88558, "volume": 117280.0}, {"date": "2004-03-18", "close": 6.914674, "volume": 62016.0}, {"date": "2004-03-19", "close": 6.914674, "volume": 36753.0}, {"date": "2004-03-22", "close": 6.88558, "volume": 23551.0}, {"date": "2004-03-23", "close": 6.7886, "volume": 33766.0}, {"date": "2004-03-24", "close": 6.83709, "volume": 1082498.0}, {"date": "2004-03-25", "close": 6.856486, "volume": 25604.0}, {"date": "2004-03-26", "close": 6.88558, "volume": 37180.0}, {"date": "2004-03-29", "close": 6.98256, "volume": 65098.0}, {"date": "2004-03-30", "close": 7.17652, "volume": 14230.0}, {"date": "2004-03-31", "close": 7.166822, "volume": 22034.0}, {"date": "2004-04-01", "close": 7.166822, "volume": 69070.0}, {"date": "2004-04-02", "close": 7.166822, "volume": 53557.0}, {"date": "2004-04-05", "close": 7.118332, "volume": 29277.0}, {"date": "2004-04-06", "close": 7.166822, "volume": 40338.0}, {"date": "2004-04-07", "close": 7.244406, "volume": 92130.0}, {"date": "2004-04-08", "close": 7.331688, "volume": 37375.0}, {"date": "2004-04-13", "close": 7.457762, "volume": 148605.0}, {"date": "2004-04-14", "close": 7.46746, "volume": 55304.0}, {"date": "2004-04-15", "close": 7.457762, "volume": 63097.0}, {"date": "2004-04-16", "close": 7.399574, "volume": 54229.0}, {"date": "2004-04-19", "close": 7.46746, "volume": 98343.0}, {"date": "2004-04-20", "close": 7.46746, "volume": 43031.0}, {"date": "2004-04-21", "close": 7.234708, "volume": 85987.0}, {"date": "2004-04-22", "close": 7.283198, "volume": 44269.0}, {"date": "2004-04-23", "close": 7.254104, "volume": 72813.0}, {"date": "2004-04-26", "close": 7.195916, "volume": 12539.0}, {"date": "2004-04-27", "close": 6.98256, "volume": 54839.0}, {"date": "2004-04-28", "close": 6.98256, "volume": 53238.0}, {"date": "2004-04-29", "close": 7.03105, "volume": 71915.0}, {"date": "2004-04-30", "close": 7.244406, "volume": 15514.0}, {"date": "2004-05-03", "close": 7.22501, "volume": 8817.0}, {"date": "2004-05-04", "close": 7.17652, "volume": 59925.0}, {"date": "2004-05-05", "close": 7.166822, "volume": 73366.0}, {"date": "2004-05-06", "close": 7.157124, "volume": 81782.0}, {"date": "2004-05-07", "close": 7.147426, "volume": 93271.0}, {"date": "2004-05-10", "close": 6.895278, "volume": 110493.0}, {"date": "2004-05-11", "close": 6.7886, "volume": 78972.0}, {"date": "2004-05-12", "close": 6.701318, "volume": 437809.0}, {"date": "2004-05-13", "close": 6.720714, "volume": 39130.0}, {"date": "2004-05-14", "close": 6.7886, "volume": 45767.0}, {"date": "2004-05-17", "close": 6.69162, "volume": 277168.0}, {"date": "2004-05-18", "close": 6.672224, "volume": 142361.0}, {"date": "2004-05-19", "close": 6.672224, "volume": 36187.0}, {"date": "2004-05-20", "close": 6.54615, "volume": 207170.0}, {"date": "2004-05-21", "close": 6.54615, "volume": 234505.0}, {"date": "2004-05-24", "close": 6.584942, "volume": 106177.0}, {"date": "2004-05-25", "close": 6.778902, "volume": 59634.0}, {"date": "2004-05-26", "close": 6.807996, "volume": 51056.0}, {"date": "2004-05-27", "close": 6.98256, "volume": 62084.0}, {"date": "2004-05-28", "close": 7.22501, "volume": 179664.0}, {"date": "2004-05-31", "close": 7.17652, "volume": 62493.0}, {"date": "2004-06-01", "close": 7.263802, "volume": 79865.0}, {"date": "2004-06-02", "close": 7.2735, "volume": 200964.0}, {"date": "2004-06-03", "close": 7.341386, "volume": 25057.0}, {"date": "2004-06-04", "close": 7.312292, "volume": 10550.0}, {"date": "2004-06-07", "close": 7.37048, "volume": 63808.0}, {"date": "2004-06-08", "close": 7.389876, "volume": 113077.0}, {"date": "2004-06-09", "close": 7.41897, "volume": 19784.0}, {"date": "2004-06-10", "close": 7.41897, "volume": 18853.0}, {"date": "2004-06-11", "close": 7.37048, "volume": 112250.0}, {"date": "2004-06-15", "close": 7.312292, "volume": 40145.0}, {"date": "2004-06-16", "close": 7.32199, "volume": 73259.0}, {"date": "2004-06-17", "close": 7.351084, "volume": 14707.0}, {"date": "2004-06-18", "close": 7.331688, "volume": 21564.0}, {"date": "2004-06-21", "close": 7.399574, "volume": 144041.0}, {"date": "2004-06-22", "close": 7.41897, "volume": 99829.0}, {"date": "2004-06-23", "close": 7.37048, "volume": 84546.0}, {"date": "2004-06-24", "close": 7.506252, "volume": 362532.0}, {"date": "2004-06-25", "close": 7.46746, "volume": 22860.0}, {"date": "2004-06-28", "close": 7.46746, "volume": 20932.0}, {"date": "2004-06-29", "close": 7.477158, "volume": 64394.0}, {"date": "2004-06-30", "close": 7.41897, "volume": 183988.0}, {"date": "2004-07-01", "close": 7.37048, "volume": 138234.0}, {"date": "2004-07-02", "close": 7.2735, "volume": 32069.0}, {"date": "2004-07-05", "close": 7.2735, "volume": 47598.0}, {"date": "2004-07-06", "close": 7.22501, "volume": 43714.0}, {"date": "2004-07-07", "close": 7.17652, "volume": 158832.0}, {"date": "2004-07-08", "close": 7.195916, "volume": 65514.0}, {"date": "2004-07-09", "close": 7.040748, "volume": 26162.0}, {"date": "2004-07-12", "close": 7.186218, "volume": 36905.0}, {"date": "2004-07-13", "close": 7.360782, "volume": 62330.0}, {"date": "2004-07-14", "close": 7.32199, "volume": 15329.0}, {"date": "2004-07-15", "close": 7.32199, "volume": 21337.0}, {"date": "2004-07-16", "close": 7.41897, "volume": 15158.0}, {"date": "2004-07-19", "close": 7.399574, "volume": 153532.0}, {"date": "2004-07-20", "close": 7.37048, "volume": 24659.0}, {"date": "2004-07-21", "close": 7.37048, "volume": 22152.0}, {"date": "2004-07-22", "close": 7.428668, "volume": 29525.0}, {"date": "2004-07-23", "close": 7.46746, "volume": 89372.0}, {"date": "2004-07-26", "close": 7.46746, "volume": 123862.0}, {"date": "2004-07-27", "close": 7.46746, "volume": 58093.0}, {"date": "2004-07-28", "close": 7.787494, "volume": 637955.0}, {"date": "2004-07-29", "close": 7.923266, "volume": 118941.0}, {"date": "2004-07-30", "close": 8.020246, "volume": 56648.0}, {"date": "2004-08-02", "close": 7.923266, "volume": 56860.0}, {"date": "2004-08-03", "close": 7.826286, "volume": 85593.0}, {"date": "2004-08-04", "close": 7.845682, "volume": 81624.0}, {"date": "2004-08-05", "close": 7.913568, "volume": 33407.0}, {"date": "2004-08-06", "close": 7.95236, "volume": 31544.0}, {"date": "2004-08-09", "close": 7.85538, "volume": 60768.0}, {"date": "2004-08-10", "close": 7.845682, "volume": 806383.0}, {"date": "2004-08-11", "close": 7.816588, "volume": 14027.0}, {"date": "2004-08-12", "close": 7.981454, "volume": 12828.0}, {"date": "2004-08-13", "close": 7.981454, "volume": 11166.0}, {"date": "2004-08-16", "close": 7.768098, "volume": 65714.0}, {"date": "2004-08-17", "close": 8.04934, "volume": 156302.0}, {"date": "2004-08-18", "close": 8.136622, "volume": 75287.0}, {"date": "2004-08-19", "close": 8.010548, "volume": 39954.0}, {"date": "2004-08-20", "close": 8.04934, "volume": 48186.0}, {"date": "2004-08-23", "close": 8.088132, "volume": 756193.0}, {"date": "2004-08-24", "close": 8.14632, "volume": 121836.0}, {"date": "2004-08-25", "close": 8.223904, "volume": 101678.0}, {"date": "2004-08-26", "close": 8.14632, "volume": 115837.0}, {"date": "2004-08-27", "close": 8.14632, "volume": 128398.0}, {"date": "2004-08-30", "close": 8.214206, "volume": 62425.0}, {"date": "2004-08-31", "close": 8.43726, "volume": 202517.0}, {"date": "2004-09-01", "close": 8.417864, "volume": 170561.0}, {"date": "2004-09-02", "close": 8.446958, "volume": 199131.0}, {"date": "2004-09-03", "close": 8.43726, "volume": 82595.0}, {"date": "2004-09-06", "close": 8.466354, "volume": 215754.0}, {"date": "2004-09-07", "close": 8.38877, "volume": 81300.0}, {"date": "2004-09-08", "close": 8.408166, "volume": 18444.0}, {"date": "2004-09-09", "close": 8.43726, "volume": 34416.0}, {"date": "2004-09-10", "close": 8.43726, "volume": 82950.0}, {"date": "2004-09-13", "close": 8.43726, "volume": 26123.0}, {"date": "2004-09-14", "close": 8.43726, "volume": 48580.0}, {"date": "2004-09-15", "close": 8.417864, "volume": 91387.0}, {"date": "2004-09-16", "close": 8.43726, "volume": 142241.0}, {"date": "2004-09-17", "close": 8.43726, "volume": 116564.0}, {"date": "2004-09-20", "close": 8.359676, "volume": 57604.0}, {"date": "2004-09-21", "close": 8.19481, "volume": 68814.0}, {"date": "2004-09-22", "close": 8.068736, "volume": 147909.0}, {"date": "2004-09-23", "close": 7.991152, "volume": 83720.0}, {"date": "2004-09-24", "close": 7.962058, "volume": 160605.0}, {"date": "2004-09-27", "close": 7.865078, "volume": 69915.0}, {"date": "2004-09-28", "close": 7.85538, "volume": 92984.0}, {"date": "2004-09-29", "close": 8.09783, "volume": 69113.0}, {"date": "2004-09-30", "close": 8.09783, "volume": 102056.0}, {"date": "2004-10-01", "close": 8.136622, "volume": 64044.0}, {"date": "2004-10-04", "close": 8.282092, "volume": 29002.0}, {"date": "2004-10-05", "close": 8.14632, "volume": 42572.0}, {"date": "2004-10-06", "close": 8.059038, "volume": 30913.0}, {"date": "2004-10-07", "close": 8.078434, "volume": 21961.0}, {"date": "2004-10-08", "close": 8.04934, "volume": 69581.0}, {"date": "2004-10-11", "close": 7.962058, "volume": 32223.0}, {"date": "2004-10-12", "close": 7.913568, "volume": 85717.0}, {"date": "2004-10-13", "close": 7.95236, "volume": 49539.0}, {"date": "2004-10-14", "close": 8.020246, "volume": 25494.0}, {"date": "2004-10-15", "close": 8.010548, "volume": 125081.0}, {"date": "2004-10-18", "close": 8.039642, "volume": 52975.0}, {"date": "2004-10-19", "close": 7.95236, "volume": 86148.0}, {"date": "2004-10-20", "close": 7.90387, "volume": 60070.0}, {"date": "2004-10-21", "close": 7.777796, "volume": 778188.0}, {"date": "2004-10-22", "close": 8.010548, "volume": 60502.0}, {"date": "2004-10-25", "close": 7.913568, "volume": 172655.0}, {"date": "2004-10-26", "close": 7.85538, "volume": 48482.0}, {"date": "2004-10-27", "close": 7.90387, "volume": 51537.0}, {"date": "2004-10-28", "close": 7.932964, "volume": 329592.0}, {"date": "2004-10-29", "close": 8.175414, "volume": 48894.0}, {"date": "2004-11-01", "close": 8.165716, "volume": 170845.0}, {"date": "2004-11-02", "close": 8.29179, "volume": 52470.0}, {"date": "2004-11-03", "close": 8.38877, "volume": 75143.0}, {"date": "2004-11-04", "close": 8.708804, "volume": 142922.0}, {"date": "2004-11-05", "close": 8.495448, "volume": 125094.0}, {"date": "2004-11-08", "close": 8.7282, "volume": 572544.0}, {"date": "2004-11-09", "close": 8.805784, "volume": 57735.0}, {"date": "2004-11-10", "close": 8.7282, "volume": 88365.0}, {"date": "2004-11-11", "close": 8.737898, "volume": 34356.0}, {"date": "2004-11-12", "close": 8.82518, "volume": 53952.0}, {"date": "2004-11-15", "close": 8.737898, "volume": 29858.0}, {"date": "2004-11-16", "close": 8.815482, "volume": 87552.0}, {"date": "2004-11-17", "close": 8.77669, "volume": 275905.0}, {"date": "2004-11-18", "close": 8.980348, "volume": 73397.0}, {"date": "2004-11-19", "close": 9.193704, "volume": 32291.0}, {"date": "2004-11-22", "close": 9.11612, "volume": 42030.0}, {"date": "2004-11-23", "close": 8.92216, "volume": 39129.0}, {"date": "2004-11-24", "close": 9.06763, "volume": 23959.0}, {"date": "2004-11-25", "close": 8.592428, "volume": 157604.0}, {"date": "2004-11-26", "close": 8.592428, "volume": 590018.0}, {"date": "2004-11-29", "close": 8.446958, "volume": 92192.0}, {"date": "2004-11-30", "close": 8.417864, "volume": 240927.0}, {"date": "2004-12-01", "close": 8.446958, "volume": 88773.0}, {"date": "2004-12-02", "close": 8.524542, "volume": 109145.0}, {"date": "2004-12-03", "close": 8.505146, "volume": 35273.0}, {"date": "2004-12-06", "close": 8.330582, "volume": 181255.0}, {"date": "2004-12-07", "close": 8.2433, "volume": 166243.0}, {"date": "2004-12-08", "close": 8.19481, "volume": 105101.0}, {"date": "2004-12-09", "close": 8.19481, "volume": 62561.0}, {"date": "2004-12-10", "close": 8.068736, "volume": 117395.0}, {"date": "2004-12-13", "close": 8.039642, "volume": 191888.0}, {"date": "2004-12-14", "close": 7.865078, "volume": 176876.0}, {"date": "2004-12-15", "close": 8.04934, "volume": 191668.0}, {"date": "2004-12-16", "close": 8.204508, "volume": 202644.0}, {"date": "2004-12-17", "close": 8.156018, "volume": 146086.0}, {"date": "2004-12-20", "close": 8.09783, "volume": 54938.0}, {"date": "2004-12-21", "close": 8.078434, "volume": 43909.0}, {"date": "2004-12-22", "close": 8.00085, "volume": 50085.0}, {"date": "2004-12-23", "close": 7.971756, "volume": 45424.0}, {"date": "2004-12-24", "close": 8.039642, "volume": 28305.0}, {"date": "2004-12-29", "close": 8.04934, "volume": 43468.0}, {"date": "2004-12-30", "close": 8.039642, "volume": 24000.0}, {"date": "2004-12-31", "close": 8.010548, "volume": 31329.0}, {"date": "2005-01-04", "close": 8.010548, "volume": 101636.0}, {"date": "2005-01-05", "close": 7.942662, "volume": 74523.0}, {"date": "2005-01-06", "close": 7.942662, "volume": 28766.0}, {"date": "2005-01-07", "close": 8.020246, "volume": 187813.0}, {"date": "2005-01-10", "close": 8.311186, "volume": 211365.0}, {"date": "2005-01-11", "close": 8.592428, "volume": 115098.0}, {"date": "2005-01-12", "close": 8.621522, "volume": 57683.0}, {"date": "2005-01-13", "close": 8.53424, "volume": 72433.0}, {"date": "2005-01-14", "close": 8.514844, "volume": 67364.0}, {"date": "2005-01-17", "close": 8.505146, "volume": 51943.0}, {"date": "2005-01-18", "close": 8.282092, "volume": 122986.0}, {"date": "2005-01-19", "close": 8.320884, "volume": 181154.0}, {"date": "2005-01-20", "close": 8.43726, "volume": 64280.0}, {"date": "2005-01-21", "close": 8.359676, "volume": 142748.0}, {"date": "2005-01-24", "close": 8.514844, "volume": 125511.0}, {"date": "2005-01-25", "close": 8.58273, "volume": 61845.0}, {"date": "2005-01-27", "close": 8.67971, "volume": 61623.0}, {"date": "2005-01-28", "close": 8.670012, "volume": 94681.0}, {"date": "2005-01-31", "close": 8.718502, "volume": 65027.0}, {"date": "2005-02-01", "close": 8.446958, "volume": 45145.0}, {"date": "2005-02-02", "close": 8.38877, "volume": 78756.0}, {"date": "2005-02-03", "close": 8.408166, "volume": 116591.0}, {"date": "2005-02-04", "close": 8.398468, "volume": 104733.0}, {"date": "2005-02-07", "close": 8.43726, "volume": 124461.0}, {"date": "2005-02-08", "close": 8.262696, "volume": 87968.0}, {"date": "2005-02-09", "close": 8.2433, "volume": 59208.0}, {"date": "2005-02-10", "close": 8.156018, "volume": 81683.0}, {"date": "2005-02-11", "close": 8.204508, "volume": 75532.0}, {"date": "2005-02-14", "close": 8.165716, "volume": 37692.0}, {"date": "2005-02-15", "close": 8.09783, "volume": 44177.0}, {"date": "2005-02-16", "close": 8.020246, "volume": 238795.0}, {"date": "2005-02-17", "close": 7.95236, "volume": 138570.0}, {"date": "2005-02-18", "close": 8.088132, "volume": 111166.0}, {"date": "2005-02-21", "close": 8.068736, "volume": 100384.0}, {"date": "2005-02-22", "close": 7.981454, "volume": 27381.0}, {"date": "2005-02-23", "close": 7.894172, "volume": 72254.0}, {"date": "2005-02-24", "close": 7.932964, "volume": 60299.0}, {"date": "2005-02-25", "close": 8.466354, "volume": 398359.0}, {"date": "2005-02-28", "close": 8.48575, "volume": 393009.0}, {"date": "2005-03-01", "close": 8.446958, "volume": 199477.0}, {"date": "2005-03-02", "close": 8.223904, "volume": 988960.0}, {"date": "2005-03-03", "close": 8.369374, "volume": 252918.0}, {"date": "2005-03-04", "close": 8.43726, "volume": 177438.0}, {"date": "2005-03-07", "close": 8.456656, "volume": 233579.0}, {"date": "2005-03-08", "close": 8.660314, "volume": 188732.0}, {"date": "2005-03-09", "close": 8.718502, "volume": 241235.0}, {"date": "2005-03-10", "close": 8.63122, "volume": 273640.0}, {"date": "2005-03-11", "close": 8.349978, "volume": 82384.0}, {"date": "2005-03-14", "close": 8.466354, "volume": 65928.0}, {"date": "2005-03-15", "close": 8.456656, "volume": 90210.0}, {"date": "2005-03-16", "close": 8.398468, "volume": 86973.0}, {"date": "2005-03-17", "close": 8.34028, "volume": 98762.0}, {"date": "2005-03-18", "close": 8.43726, "volume": 108299.0}, {"date": "2005-03-21", "close": 8.379072, "volume": 196248.0}, {"date": "2005-03-22", "close": 8.262696, "volume": 1765145.0}, {"date": "2005-03-23", "close": 8.09783, "volume": 181557.0}, {"date": "2005-03-24", "close": 8.19481, "volume": 323668.0}, {"date": "2005-03-29", "close": 8.04934, "volume": 85159.0}, {"date": "2005-03-30", "close": 7.80689, "volume": 208974.0}, {"date": "2005-03-31", "close": 8.059038, "volume": 130538.0}, {"date": "2005-04-01", "close": 8.14632, "volume": 93159.0}, {"date": "2005-04-04", "close": 8.029944, "volume": 79555.0}, {"date": "2005-04-05", "close": 7.95236, "volume": 31818.0}, {"date": "2005-04-06", "close": 7.981454, "volume": 70798.0}, {"date": "2005-04-07", "close": 8.04934, "volume": 127925.0}, {"date": "2005-04-08", "close": 8.00085, "volume": 130217.0}, {"date": "2005-04-11", "close": 7.981454, "volume": 84999.0}, {"date": "2005-04-12", "close": 8.039642, "volume": 108895.0}, {"date": "2005-04-13", "close": 8.029944, "volume": 158629.0}, {"date": "2005-04-14", "close": 7.70991, "volume": 265311.0}, {"date": "2005-04-15", "close": 7.671118, "volume": 297468.0}, {"date": "2005-04-18", "close": 7.671118, "volume": 269727.0}, {"date": "2005-04-19", "close": 7.923266, "volume": 104729.0}, {"date": "2005-04-20", "close": 7.7584, "volume": 275963.0}, {"date": "2005-04-21", "close": 7.66142, "volume": 186327.0}, {"date": "2005-04-22", "close": 7.263802, "volume": 397375.0}, {"date": "2005-04-26", "close": 7.021352, "volume": 507564.0}, {"date": "2005-04-27", "close": 6.7886, "volume": 468210.0}, {"date": "2005-04-28", "close": 6.904976, "volume": 447877.0}, {"date": "2005-04-29", "close": 6.98256, "volume": 195878.0}, {"date": "2005-05-02", "close": 6.49766, "volume": 330080.0}, {"date": "2005-05-03", "close": 5.77031, "volume": 1128505.0}, {"date": "2005-05-04", "close": 5.96427, "volume": 561164.0}, {"date": "2005-05-05", "close": 5.67333, "volume": 637446.0}, {"date": "2005-05-06", "close": 5.789706, "volume": 250691.0}, {"date": "2005-05-09", "close": 6.041854, "volume": 629863.0}, {"date": "2005-05-10", "close": 5.96427, "volume": 375708.0}, {"date": "2005-05-11", "close": 6.01276, "volume": 267774.0}, {"date": "2005-05-12", "close": 6.003062, "volume": 293937.0}, {"date": "2005-05-13", "close": 6.003062, "volume": 168447.0}, {"date": "2005-05-16", "close": 5.96427, "volume": 176597.0}, {"date": "2005-05-17", "close": 6.041854, "volume": 72241.0}, {"date": "2005-05-18", "close": 6.20672, "volume": 171833.0}, {"date": "2005-05-19", "close": 6.187324, "volume": 285694.0}, {"date": "2005-05-20", "close": 6.187324, "volume": 93314.0}, {"date": "2005-05-23", "close": 6.478264, "volume": 106252.0}, {"date": "2005-05-24", "close": 6.332794, "volume": 279931.0}, {"date": "2005-05-25", "close": 6.342492, "volume": 139006.0}, {"date": "2005-05-26", "close": 6.20672, "volume": 139881.0}, {"date": "2005-05-27", "close": 6.216418, "volume": 63265.0}, {"date": "2005-05-30", "close": 6.10974, "volume": 127059.0}, {"date": "2005-05-31", "close": 6.100042, "volume": 113564.0}, {"date": "2005-06-01", "close": 6.003062, "volume": 157779.0}, {"date": "2005-06-02", "close": 5.993364, "volume": 195106.0}, {"date": "2005-06-03", "close": 6.080646, "volume": 170052.0}, {"date": "2005-06-06", "close": 6.119438, "volume": 148404.0}, {"date": "2005-06-07", "close": 6.10974, "volume": 79398.0}, {"date": "2005-06-08", "close": 6.090344, "volume": 249878.0}, {"date": "2005-06-09", "close": 6.15823, "volume": 137766.0}, {"date": "2005-06-10", "close": 6.216418, "volume": 116607.0}, {"date": "2005-06-14", "close": 6.323096, "volume": 198472.0}, {"date": "2005-06-15", "close": 6.35219, "volume": 97473.0}, {"date": "2005-06-16", "close": 6.15823, "volume": 348387.0}, {"date": "2005-06-17", "close": 6.3037, "volume": 108829.0}, {"date": "2005-06-20", "close": 6.235814, "volume": 208874.0}, {"date": "2005-06-21", "close": 6.235814, "volume": 206200.0}, {"date": "2005-06-22", "close": 6.129136, "volume": 150196.0}, {"date": "2005-06-23", "close": 6.032156, "volume": 266473.0}, {"date": "2005-06-24", "close": 5.91578, "volume": 206250.0}, {"date": "2005-06-27", "close": 5.72182, "volume": 287100.0}, {"date": "2005-06-28", "close": 5.896384, "volume": 150463.0}, {"date": "2005-06-29", "close": 5.983666, "volume": 269079.0}, {"date": "2005-06-30", "close": 6.022458, "volume": 276128.0}, {"date": "2005-07-01", "close": 6.032156, "volume": 144569.0}, {"date": "2005-07-04", "close": 5.973968, "volume": 115064.0}, {"date": "2005-07-05", "close": 6.003062, "volume": 61691.0}, {"date": "2005-07-06", "close": 5.973968, "volume": 65518.0}, {"date": "2005-07-07", "close": 5.944874, "volume": 137129.0}, {"date": "2005-07-08", "close": 5.925478, "volume": 73485.0}, {"date": "2005-07-11", "close": 5.944874, "volume": 221612.0}, {"date": "2005-07-12", "close": 6.01276, "volume": 99639.0}, {"date": "2005-07-13", "close": 6.022458, "volume": 85557.0}, {"date": "2005-07-14", "close": 6.051552, "volume": 130310.0}, {"date": "2005-07-15", "close": 6.06125, "volume": 1026587.0}, {"date": "2005-07-18", "close": 6.197022, "volume": 214213.0}, {"date": "2005-07-19", "close": 6.167928, "volume": 135165.0}, {"date": "2005-07-20", "close": 6.294002, "volume": 272196.0}, {"date": "2005-07-21", "close": 6.410378, "volume": 380988.0}, {"date": "2005-07-22", "close": 6.526754, "volume": 196823.0}, {"date": "2005-07-25", "close": 6.59464, "volume": 274415.0}, {"date": "2005-07-26", "close": 6.672224, "volume": 123509.0}, {"date": "2005-07-27", "close": 6.458868, "volume": 251512.0}, {"date": "2005-07-28", "close": 6.487962, "volume": 150853.0}, {"date": "2005-07-29", "close": 6.342492, "volume": 167899.0}, {"date": "2005-08-01", "close": 6.235814, "volume": 216277.0}, {"date": "2005-08-02", "close": 6.235814, "volume": 119007.0}, {"date": "2005-08-03", "close": 6.264908, "volume": 154975.0}, {"date": "2005-08-04", "close": 6.49766, "volume": 199262.0}, {"date": "2005-08-05", "close": 6.49766, "volume": 170019.0}, {"date": "2005-08-08", "close": 6.468566, "volume": 127014.0}, {"date": "2005-08-09", "close": 6.487962, "volume": 68302.0}, {"date": "2005-08-10", "close": 6.429774, "volume": 95441.0}, {"date": "2005-08-11", "close": 6.478264, "volume": 62425.0}, {"date": "2005-08-12", "close": 6.410378, "volume": 77470.0}, {"date": "2005-08-15", "close": 6.439472, "volume": 40539.0}, {"date": "2005-08-16", "close": 6.565546, "volume": 91934.0}, {"date": "2005-08-17", "close": 6.44917, "volume": 126710.0}, {"date": "2005-08-18", "close": 6.323096, "volume": 169550.0}, {"date": "2005-08-19", "close": 6.390982, "volume": 47554.0}, {"date": "2005-08-22", "close": 6.390982, "volume": 62389.0}, {"date": "2005-08-23", "close": 6.3037, "volume": 60139.0}, {"date": "2005-08-24", "close": 6.226116, "volume": 112407.0}, {"date": "2005-08-25", "close": 6.25521, "volume": 122337.0}, {"date": "2005-08-26", "close": 6.294002, "volume": 36486.0}, {"date": "2005-08-29", "close": 6.25521, "volume": 57891.0}, {"date": "2005-08-30", "close": 6.138834, "volume": 64308.0}, {"date": "2005-08-31", "close": 6.187324, "volume": 73374.0}, {"date": "2005-09-01", "close": 6.25521, "volume": 763616.0}, {"date": "2005-09-02", "close": 6.15823, "volume": 127349.0}, {"date": "2005-09-05", "close": 6.10974, "volume": 106963.0}, {"date": "2005-09-06", "close": 6.25521, "volume": 250192.0}, {"date": "2005-09-07", "close": 6.3037, "volume": 259567.0}, {"date": "2005-09-08", "close": 6.40068, "volume": 254869.0}, {"date": "2005-09-09", "close": 6.778902, "volume": 396054.0}, {"date": "2005-09-12", "close": 6.972862, "volume": 680466.0}, {"date": "2005-09-13", "close": 6.88558, "volume": 323085.0}, {"date": "2005-09-14", "close": 6.827392, "volume": 509376.0}, {"date": "2005-09-15", "close": 6.59464, "volume": 305849.0}, {"date": "2005-09-16", "close": 6.565546, "volume": 208516.0}, {"date": "2005-09-19", "close": 6.429774, "volume": 128116.0}, {"date": "2005-09-20", "close": 6.507358, "volume": 146111.0}, {"date": "2005-09-21", "close": 6.575244, "volume": 118980.0}, {"date": "2005-09-22", "close": 6.623734, "volume": 98131.0}, {"date": "2005-09-23", "close": 6.623734, "volume": 121040.0}, {"date": "2005-09-26", "close": 6.575244, "volume": 94192.0}, {"date": "2005-09-27", "close": 6.633432, "volume": 91086.0}, {"date": "2005-09-28", "close": 6.652828, "volume": 189317.0}, {"date": "2005-09-29", "close": 6.487962, "volume": 39839.0}, {"date": "2005-09-30", "close": 6.361888, "volume": 61766.0}, {"date": "2005-10-03", "close": 6.49766, "volume": 53510.0}, {"date": "2005-10-04", "close": 6.468566, "volume": 113681.0}, {"date": "2005-10-05", "close": 6.35219, "volume": 113118.0}, {"date": "2005-10-06", "close": 6.090344, "volume": 140859.0}, {"date": "2005-10-07", "close": 6.20672, "volume": 81534.0}, {"date": "2005-10-10", "close": 6.35219, "volume": 99124.0}, {"date": "2005-10-11", "close": 6.35219, "volume": 1215371.0}, {"date": "2005-10-12", "close": 6.371586, "volume": 120512.0}, {"date": "2005-10-13", "close": 6.371586, "volume": 60201.0}, {"date": "2005-10-14", "close": 6.429774, "volume": 65458.0}, {"date": "2005-10-17", "close": 6.652828, "volume": 155164.0}, {"date": "2005-10-18", "close": 6.730412, "volume": 249418.0}, {"date": "2005-10-19", "close": 6.69162, "volume": 120628.0}, {"date": "2005-10-20", "close": 6.536452, "volume": 153137.0}, {"date": "2005-10-21", "close": 6.507358, "volume": 115114.0}, {"date": "2005-10-24", "close": 6.526754, "volume": 32837.0}, {"date": "2005-10-25", "close": 6.526754, "volume": 58031.0}, {"date": "2005-10-26", "close": 6.604338, "volume": 31138.0}, {"date": "2005-10-27", "close": 6.555848, "volume": 28395.0}, {"date": "2005-10-28", "close": 6.536452, "volume": 49805.0}, {"date": "2005-10-31", "close": 6.614036, "volume": 275246.0}, {"date": "2005-11-01", "close": 6.59464, "volume": 42858.0}, {"date": "2005-11-02", "close": 6.662526, "volume": 34167.0}, {"date": "2005-11-03", "close": 6.59464, "volume": 196708.0}, {"date": "2005-11-04", "close": 6.662526, "volume": 53431.0}, {"date": "2005-11-07", "close": 6.604338, "volume": 94663.0}, {"date": "2005-11-08", "close": 6.633432, "volume": 113914.0}, {"date": "2005-11-09", "close": 6.604338, "volume": 102505.0}, {"date": "2005-11-10", "close": 6.614036, "volume": 34857.0}, {"date": "2005-11-11", "close": 6.730412, "volume": 119170.0}, {"date": "2005-11-14", "close": 6.866184, "volume": 154074.0}, {"date": "2005-11-15", "close": 6.98256, "volume": 148761.0}, {"date": "2005-11-16", "close": 7.244406, "volume": 212524.0}, {"date": "2005-11-17", "close": 7.166822, "volume": 155521.0}, {"date": "2005-11-18", "close": 7.215312, "volume": 85454.0}, {"date": "2005-11-21", "close": 7.254104, "volume": 79243.0}, {"date": "2005-11-22", "close": 7.186218, "volume": 67567.0}, {"date": "2005-11-23", "close": 7.22501, "volume": 65657.0}, {"date": "2005-11-24", "close": 7.389876, "volume": 133185.0}, {"date": "2005-11-25", "close": 7.360782, "volume": 66123.0}, {"date": "2005-11-28", "close": 7.448064, "volume": 100717.0}, {"date": "2005-11-29", "close": 7.457762, "volume": 100475.0}, {"date": "2005-11-30", "close": 7.46746, "volume": 79177.0}, {"date": "2005-12-01", "close": 7.457762, "volume": 85268.0}, {"date": "2005-12-02", "close": 7.506252, "volume": 46520.0}, {"date": "2005-12-05", "close": 7.477158, "volume": 89351.0}, {"date": "2005-12-06", "close": 7.46746, "volume": 142321.0}, {"date": "2005-12-07", "close": 7.46746, "volume": 106398.0}, {"date": "2005-12-08", "close": 7.351084, "volume": 144726.0}, {"date": "2005-12-09", "close": 7.283198, "volume": 88414.0}, {"date": "2005-12-12", "close": 7.32199, "volume": 54070.0}, {"date": "2005-12-13", "close": 7.302594, "volume": 39180.0}, {"date": "2005-12-14", "close": 7.351084, "volume": 101042.0}, {"date": "2005-12-15", "close": 7.46746, "volume": 154709.0}, {"date": "2005-12-16", "close": 7.46746, "volume": 58652.0}, {"date": "2005-12-19", "close": 7.32199, "volume": 58215.0}, {"date": "2005-12-20", "close": 7.292896, "volume": 58527.0}, {"date": "2005-12-21", "close": 7.2735, "volume": 97838.0}, {"date": "2005-12-22", "close": 7.341386, "volume": 107496.0}, {"date": "2005-12-23", "close": 7.302594, "volume": 44564.0}, {"date": "2005-12-28", "close": 7.292896, "volume": 66384.0}, {"date": "2005-12-29", "close": 7.2735, "volume": 30278.0}, {"date": "2005-12-30", "close": 7.254104, "volume": 23473.0}, {"date": "2006-01-03", "close": 7.292896, "volume": 71179.0}, {"date": "2006-01-04", "close": 7.283198, "volume": 142281.0}, {"date": "2006-01-05", "close": 7.205614, "volume": 176688.0}, {"date": "2006-01-06", "close": 7.12803, "volume": 185318.0}, {"date": "2006-01-09", "close": 7.12803, "volume": 110296.0}, {"date": "2006-01-10", "close": 7.166822, "volume": 48410.0}, {"date": "2006-01-11", "close": 7.283198, "volume": 32362.0}, {"date": "2006-01-12", "close": 7.283198, "volume": 67816.0}, {"date": "2006-01-13", "close": 7.263802, "volume": 26990.0}, {"date": "2006-01-16", "close": 7.22501, "volume": 60910.0}, {"date": "2006-01-17", "close": 7.166822, "volume": 117477.0}, {"date": "2006-01-18", "close": 7.098936, "volume": 59448.0}, {"date": "2006-01-19", "close": 7.166822, "volume": 227634.0}, {"date": "2006-01-20", "close": 7.03105, "volume": 133231.0}, {"date": "2006-01-23", "close": 6.83709, "volume": 192158.0}, {"date": "2006-01-24", "close": 6.98256, "volume": 146070.0}, {"date": "2006-01-25", "close": 7.021352, "volume": 58091.0}, {"date": "2006-01-27", "close": 7.050446, "volume": 60862.0}, {"date": "2006-01-30", "close": 7.17652, "volume": 86433.0}, {"date": "2006-01-31", "close": 7.12803, "volume": 98588.0}, {"date": "2006-02-01", "close": 7.17652, "volume": 115689.0}, {"date": "2006-02-02", "close": 7.098936, "volume": 148869.0}, {"date": "2006-02-03", "close": 7.050446, "volume": 73037.0}, {"date": "2006-02-06", "close": 7.069842, "volume": 51442.0}, {"date": "2006-02-07", "close": 6.992258, "volume": 92532.0}, {"date": "2006-02-08", "close": 6.963164, "volume": 137073.0}, {"date": "2006-02-09", "close": 7.040748, "volume": 237800.0}, {"date": "2006-02-10", "close": 7.03105, "volume": 45803.0}, {"date": "2006-02-13", "close": 6.98256, "volume": 270910.0}, {"date": "2006-02-14", "close": 6.972862, "volume": 124072.0}, {"date": "2006-02-15", "close": 6.846788, "volume": 85169.0}, {"date": "2006-02-16", "close": 6.93407, "volume": 53448.0}, {"date": "2006-02-17", "close": 6.963164, "volume": 101942.0}, {"date": "2006-02-20", "close": 6.953466, "volume": 130467.0}, {"date": "2006-02-21", "close": 6.875882, "volume": 198283.0}, {"date": "2006-02-22", "close": 6.69162, "volume": 159083.0}, {"date": "2006-02-23", "close": 6.614036, "volume": 204533.0}, {"date": "2006-02-24", "close": 6.623734, "volume": 129230.0}, {"date": "2006-02-27", "close": 6.681922, "volume": 180319.0}, {"date": "2006-02-28", "close": 6.749808, "volume": 150702.0}, {"date": "2006-03-01", "close": 6.662526, "volume": 261940.0}, {"date": "2006-03-02", "close": 6.64313, "volume": 147559.0}, {"date": "2006-03-03", "close": 6.623734, "volume": 125746.0}, {"date": "2006-03-06", "close": 6.633432, "volume": 212016.0}, {"date": "2006-03-07", "close": 6.623734, "volume": 73808.0}, {"date": "2006-03-08", "close": 6.420076, "volume": 96484.0}, {"date": "2006-03-09", "close": 6.652828, "volume": 193836.0}, {"date": "2006-03-10", "close": 6.59464, "volume": 77459.0}, {"date": "2006-03-13", "close": 6.730412, "volume": 125213.0}, {"date": "2006-03-14", "close": 6.672224, "volume": 587505.0}, {"date": "2006-03-15", "close": 6.69162, "volume": 253266.0}, {"date": "2006-03-16", "close": 6.64313, "volume": 354551.0}, {"date": "2006-03-17", "close": 6.614036, "volume": 247333.0}, {"date": "2006-03-20", "close": 6.25521, "volume": 152270.0}, {"date": "2006-03-21", "close": 6.235814, "volume": 98417.0}, {"date": "2006-03-22", "close": 6.177626, "volume": 125585.0}, {"date": "2006-03-23", "close": 6.167928, "volume": 98809.0}, {"date": "2006-03-24", "close": 6.090344, "volume": 115076.0}, {"date": "2006-03-27", "close": 6.138834, "volume": 194236.0}, {"date": "2006-03-28", "close": 6.264908, "volume": 268884.0}, {"date": "2006-03-29", "close": 6.410378, "volume": 180847.0}, {"date": "2006-03-30", "close": 6.40068, "volume": 253814.0}, {"date": "2006-03-31", "close": 6.565546, "volume": 140525.0}, {"date": "2006-04-03", "close": 6.575244, "volume": 155190.0}, {"date": "2006-04-04", "close": 6.313398, "volume": 189093.0}, {"date": "2006-04-05", "close": 6.40068, "volume": 91733.0}, {"date": "2006-04-06", "close": 6.342492, "volume": 144906.0}, {"date": "2006-04-07", "close": 6.323096, "volume": 121975.0}, {"date": "2006-04-10", "close": 6.25521, "volume": 122132.0}, {"date": "2006-04-11", "close": 6.226116, "volume": 96003.0}, {"date": "2006-04-12", "close": 6.245512, "volume": 107316.0}, {"date": "2006-04-13", "close": 6.197022, "volume": 114510.0}, {"date": "2006-04-18", "close": 6.226116, "volume": 623308.0}, {"date": "2006-04-19", "close": 6.090344, "volume": 221812.0}, {"date": "2006-04-20", "close": 6.003062, "volume": 725540.0}, {"date": "2006-04-21", "close": 6.06125, "volume": 325673.0}, {"date": "2006-04-24", "close": 6.06125, "volume": 95581.0}, {"date": "2006-04-26", "close": 5.983666, "volume": 353539.0}, {"date": "2006-04-27", "close": 5.954572, "volume": 134633.0}, {"date": "2006-04-28", "close": 6.119438, "volume": 192627.0}, {"date": "2006-05-01", "close": 6.100042, "volume": 259484.0}, {"date": "2006-05-02", "close": 5.954572, "volume": 292254.0}, {"date": "2006-05-03", "close": 5.954572, "volume": 128860.0}, {"date": "2006-05-04", "close": 5.91578, "volume": 116481.0}, {"date": "2006-05-05", "close": 5.96427, "volume": 143510.0}, {"date": "2006-05-08", "close": 5.983666, "volume": 199427.0}, {"date": "2006-05-09", "close": 6.051552, "volume": 159238.0}, {"date": "2006-05-10", "close": 6.197022, "volume": 214034.0}, {"date": "2006-05-11", "close": 6.478264, "volume": 240166.0}, {"date": "2006-05-12", "close": 6.371586, "volume": 152263.0}, {"date": "2006-05-15", "close": 6.371586, "volume": 118621.0}, {"date": "2006-05-16", "close": 6.604338, "volume": 184440.0}, {"date": "2006-05-17", "close": 6.662526, "volume": 282083.0}, {"date": "2006-05-18", "close": 6.49766, "volume": 272971.0}, {"date": "2006-05-19", "close": 6.3037, "volume": 104767.0}, {"date": "2006-05-22", "close": 6.25521, "volume": 88111.0}, {"date": "2006-05-23", "close": 6.041854, "volume": 131229.0}, {"date": "2006-05-24", "close": 6.06125, "volume": 183672.0}, {"date": "2006-05-25", "close": 6.003062, "volume": 132867.0}, {"date": "2006-05-26", "close": 6.06125, "volume": 84398.0}, {"date": "2006-05-29", "close": 6.15823, "volume": 34610.0}, {"date": "2006-05-30", "close": 6.070948, "volume": 58081.0}, {"date": "2006-05-31", "close": 6.070948, "volume": 67821.0}, {"date": "2006-06-01", "close": 6.25521, "volume": 50264.0}, {"date": "2006-06-02", "close": 6.070948, "volume": 97959.0}, {"date": "2006-06-05", "close": 6.10974, "volume": 118833.0}, {"date": "2006-06-06", "close": 6.032156, "volume": 141822.0}, {"date": "2006-06-07", "close": 6.01276, "volume": 83535.0}, {"date": "2006-06-08", "close": 5.925478, "volume": 102623.0}, {"date": "2006-06-09", "close": 6.070948, "volume": 115948.0}, {"date": "2006-06-13", "close": 6.06125, "volume": 145352.0}, {"date": "2006-06-14", "close": 5.944874, "volume": 333838.0}, {"date": "2006-06-15", "close": 6.003062, "volume": 350598.0}, {"date": "2006-06-16", "close": 6.575244, "volume": 442986.0}, {"date": "2006-06-19", "close": 6.35219, "volume": 214913.0}, {"date": "2006-06-20", "close": 6.3037, "volume": 50590.0}, {"date": "2006-06-21", "close": 6.284304, "volume": 62190.0}, {"date": "2006-06-22", "close": 6.15823, "volume": 70920.0}, {"date": "2006-06-23", "close": 6.25521, "volume": 59889.0}, {"date": "2006-06-26", "close": 6.371586, "volume": 81192.0}, {"date": "2006-06-27", "close": 6.264908, "volume": 102488.0}, {"date": "2006-06-28", "close": 6.371586, "volume": 33310.0}, {"date": "2006-06-29", "close": 6.274606, "volume": 71105.0}, {"date": "2006-06-30", "close": 6.40068, "volume": 174859.0}, {"date": "2006-07-03", "close": 6.235814, "volume": 114503.0}, {"date": "2006-07-04", "close": 6.216418, "volume": 37937.0}, {"date": "2006-07-05", "close": 6.20672, "volume": 103632.0}, {"date": "2006-07-06", "close": 6.245512, "volume": 82837.0}, {"date": "2006-07-07", "close": 6.20672, "volume": 44269.0}, {"date": "2006-07-10", "close": 6.15823, "volume": 36850.0}, {"date": "2006-07-11", "close": 6.245512, "volume": 65159.0}, {"date": "2006-07-12", "close": 6.235814, "volume": 157449.0}, {"date": "2006-07-13", "close": 6.235814, "volume": 77433.0}, {"date": "2006-07-14", "close": 6.197022, "volume": 65015.0}, {"date": "2006-07-17", "close": 6.20672, "volume": 64004.0}, {"date": "2006-07-18", "close": 6.177626, "volume": 83911.0}, {"date": "2006-07-19", "close": 6.148532, "volume": 71360.0}, {"date": "2006-07-20", "close": 6.148532, "volume": 95196.0}, {"date": "2006-07-21", "close": 6.100042, "volume": 53213.0}, {"date": "2006-07-24", "close": 6.100042, "volume": 46667.0}, {"date": "2006-07-25", "close": 6.10974, "volume": 12159.0}, {"date": "2006-07-26", "close": 6.090344, "volume": 54616.0}, {"date": "2006-07-27", "close": 6.10974, "volume": 39902.0}, {"date": "2006-07-28", "close": 6.10974, "volume": 24791.0}, {"date": "2006-07-31", "close": 6.25521, "volume": 80503.0}, {"date": "2006-08-01", "close": 6.25521, "volume": 16456.0}, {"date": "2006-08-02", "close": 6.119438, "volume": 19893.0}, {"date": "2006-08-03", "close": 6.15823, "volume": 19422.0}, {"date": "2006-08-04", "close": 6.119438, "volume": 16641.0}, {"date": "2006-08-07", "close": 6.080646, "volume": 73114.0}, {"date": "2006-08-08", "close": 6.090344, "volume": 45302.0}, {"date": "2006-08-09", "close": 6.177626, "volume": 65594.0}, {"date": "2006-08-10", "close": 6.294002, "volume": 39681.0}, {"date": "2006-08-11", "close": 6.25521, "volume": 23563.0}, {"date": "2006-08-14", "close": 6.10974, "volume": 28669.0}, {"date": "2006-08-15", "close": 6.138834, "volume": 13950.0}, {"date": "2006-08-16", "close": 6.20672, "volume": 20150.0}, {"date": "2006-08-17", "close": 6.129136, "volume": 54775.0}, {"date": "2006-08-18", "close": 6.197022, "volume": 23248.0}, {"date": "2006-08-21", "close": 6.235814, "volume": 28491.0}, {"date": "2006-08-22", "close": 6.20672, "volume": 22050.0}, {"date": "2006-08-23", "close": 6.20672, "volume": 65703.0}, {"date": "2006-08-24", "close": 6.25521, "volume": 55035.0}, {"date": "2006-08-25", "close": 6.235814, "volume": 57661.0}, {"date": "2006-08-28", "close": 6.245512, "volume": 48121.0}, {"date": "2006-08-29", "close": 6.381284, "volume": 63972.0}, {"date": "2006-08-30", "close": 6.487962, "volume": 91024.0}, {"date": "2006-08-31", "close": 6.730412, "volume": 163522.0}, {"date": "2006-09-01", "close": 6.720714, "volume": 92596.0}, {"date": "2006-09-04", "close": 6.59464, "volume": 51306.0}, {"date": "2006-09-05", "close": 6.64313, "volume": 25056.0}, {"date": "2006-09-06", "close": 6.720714, "volume": 59845.0}, {"date": "2006-09-07", "close": 6.778902, "volume": 88595.0}, {"date": "2006-09-08", "close": 6.827392, "volume": 97945.0}, {"date": "2006-09-11", "close": 6.827392, "volume": 57612.0}, {"date": "2006-09-12", "close": 6.856486, "volume": 75990.0}, {"date": "2006-09-13", "close": 6.866184, "volume": 126946.0}, {"date": "2006-09-14", "close": 6.924372, "volume": 151650.0}, {"date": "2006-09-15", "close": 6.904976, "volume": 118210.0}, {"date": "2006-09-18", "close": 6.429774, "volume": 90384.0}, {"date": "2006-09-19", "close": 6.458868, "volume": 38595.0}, {"date": "2006-09-20", "close": 6.294002, "volume": 92041.0}, {"date": "2006-09-21", "close": 6.274606, "volume": 67559.0}, {"date": "2006-09-22", "close": 6.294002, "volume": 55247.0}, {"date": "2006-09-25", "close": 6.274606, "volume": 36947.0}, {"date": "2006-09-26", "close": 6.313398, "volume": 47466.0}, {"date": "2006-09-27", "close": 6.332794, "volume": 82924.0}, {"date": "2006-09-28", "close": 6.40068, "volume": 85492.0}, {"date": "2006-09-29", "close": 6.458868, "volume": 127231.0}, {"date": "2006-10-02", "close": 6.458868, "volume": 35468.0}, {"date": "2006-10-03", "close": 6.332794, "volume": 26069.0}, {"date": "2006-10-04", "close": 6.468566, "volume": 36399.0}, {"date": "2006-10-05", "close": 6.458868, "volume": 48074.0}, {"date": "2006-10-06", "close": 6.468566, "volume": 42464.0}, {"date": "2006-10-09", "close": 6.536452, "volume": 122619.0}, {"date": "2006-10-10", "close": 6.54615, "volume": 170716.0}, {"date": "2006-10-11", "close": 6.652828, "volume": 120105.0}, {"date": "2006-10-12", "close": 6.662526, "volume": 201518.0}, {"date": "2006-10-13", "close": 6.720714, "volume": 54393.0}, {"date": "2006-10-16", "close": 6.769204, "volume": 93841.0}, {"date": "2006-10-17", "close": 6.817694, "volume": 128674.0}, {"date": "2006-10-18", "close": 6.856486, "volume": 85869.0}, {"date": "2006-10-19", "close": 6.88558, "volume": 134210.0}, {"date": "2006-10-20", "close": 6.846788, "volume": 151464.0}, {"date": "2006-10-23", "close": 6.769204, "volume": 63278.0}, {"date": "2006-10-24", "close": 6.7886, "volume": 65233.0}, {"date": "2006-10-25", "close": 6.7886, "volume": 97675.0}, {"date": "2006-10-26", "close": 6.74011, "volume": 86265.0}, {"date": "2006-10-27", "close": 6.7886, "volume": 79626.0}, {"date": "2006-10-30", "close": 6.74011, "volume": 36631.0}, {"date": "2006-10-31", "close": 6.769204, "volume": 60420.0}, {"date": "2006-11-01", "close": 6.74011, "volume": 104013.0}, {"date": "2006-11-02", "close": 6.7886, "volume": 531971.0}, {"date": "2006-11-03", "close": 6.846788, "volume": 103006.0}, {"date": "2006-11-06", "close": 6.904976, "volume": 43245.0}, {"date": "2006-11-07", "close": 6.914674, "volume": 66642.0}, {"date": "2006-11-08", "close": 6.992258, "volume": 77373.0}, {"date": "2006-11-09", "close": 7.060144, "volume": 68594.0}, {"date": "2006-11-10", "close": 7.098936, "volume": 48559.0}, {"date": "2006-11-13", "close": 7.263802, "volume": 109816.0}, {"date": "2006-11-14", "close": 7.22501, "volume": 70576.0}, {"date": "2006-11-15", "close": 7.244406, "volume": 87192.0}, {"date": "2006-11-16", "close": 7.137728, "volume": 125493.0}, {"date": "2006-11-17", "close": 7.17652, "volume": 99455.0}, {"date": "2006-11-20", "close": 7.195916, "volume": 92429.0}, {"date": "2006-11-21", "close": 7.186218, "volume": 60561.0}, {"date": "2006-11-22", "close": 7.254104, "volume": 152192.0}, {"date": "2006-11-23", "close": 7.254104, "volume": 92627.0}, {"date": "2006-11-24", "close": 7.263802, "volume": 57761.0}, {"date": "2006-11-27", "close": 7.292896, "volume": 87265.0}, {"date": "2006-11-28", "close": 7.351084, "volume": 113232.0}, {"date": "2006-11-29", "close": 7.331688, "volume": 129471.0}, {"date": "2006-11-30", "close": 7.7584, "volume": 374681.0}, {"date": "2006-12-01", "close": 7.399574, "volume": 96826.0}, {"date": "2006-12-04", "close": 7.409272, "volume": 21378.0}, {"date": "2006-12-05", "close": 7.2735, "volume": 56185.0}, {"date": "2006-12-06", "close": 7.32199, "volume": 30747.0}, {"date": "2006-12-07", "close": 7.41897, "volume": 40682.0}, {"date": "2006-12-08", "close": 7.41897, "volume": 43721.0}, {"date": "2006-12-11", "close": 7.496554, "volume": 66330.0}, {"date": "2006-12-12", "close": 7.486856, "volume": 72118.0}, {"date": "2006-12-13", "close": 7.399574, "volume": 73033.0}, {"date": "2006-12-14", "close": 7.46746, "volume": 262053.0}, {"date": "2006-12-15", "close": 7.554742, "volume": 235025.0}, {"date": "2006-12-18", "close": 7.632326, "volume": 184350.0}, {"date": "2006-12-19", "close": 7.66142, "volume": 112618.0}, {"date": "2006-12-20", "close": 7.700212, "volume": 123875.0}, {"date": "2006-12-21", "close": 7.700212, "volume": 319207.0}, {"date": "2006-12-22", "close": 7.748702, "volume": 20390.0}, {"date": "2006-12-27", "close": 7.748702, "volume": 17335.0}, {"date": "2006-12-28", "close": 7.70991, "volume": 22128.0}, {"date": "2006-12-29", "close": 7.748702, "volume": 27921.0}, {"date": "2007-01-02", "close": 7.884474, "volume": 49494.0}, {"date": "2007-01-03", "close": 7.874776, "volume": 75032.0}, {"date": "2007-01-04", "close": 7.894172, "volume": 115741.0}, {"date": "2007-01-05", "close": 7.95236, "volume": 83441.0}, {"date": "2007-01-08", "close": 7.923266, "volume": 60842.0}, {"date": "2007-01-09", "close": 7.913568, "volume": 291360.0}, {"date": "2007-01-10", "close": 7.894172, "volume": 100404.0}, {"date": "2007-01-11", "close": 7.826286, "volume": 36448.0}, {"date": "2007-01-12", "close": 7.942662, "volume": 178565.0}, {"date": "2007-01-15", "close": 8.14632, "volume": 51547.0}, {"date": "2007-01-16", "close": 8.330582, "volume": 73127.0}, {"date": "2007-01-17", "close": 8.320884, "volume": 73848.0}, {"date": "2007-01-18", "close": 8.14632, "volume": 81755.0}, {"date": "2007-01-19", "close": 8.14632, "volume": 41650.0}, {"date": "2007-01-22", "close": 7.991152, "volume": 70963.0}, {"date": "2007-01-23", "close": 7.894172, "volume": 51204.0}, {"date": "2007-01-24", "close": 7.913568, "volume": 64444.0}, {"date": "2007-01-25", "close": 7.85538, "volume": 169433.0}, {"date": "2007-01-29", "close": 7.874776, "volume": 60092.0}, {"date": "2007-01-30", "close": 7.835984, "volume": 156484.0}, {"date": "2007-01-31", "close": 7.85538, "volume": 172128.0}, {"date": "2007-02-01", "close": 7.85538, "volume": 186358.0}, {"date": "2007-02-02", "close": 7.80689, "volume": 58577.0}, {"date": "2007-02-05", "close": 7.7584, "volume": 234967.0}, {"date": "2007-02-06", "close": 7.816588, "volume": 44264.0}, {"date": "2007-02-07", "close": 7.85538, "volume": 74901.0}, {"date": "2007-02-08", "close": 8.29179, "volume": 408249.0}, {"date": "2007-02-09", "close": 8.524542, "volume": 215185.0}, {"date": "2007-02-12", "close": 8.514844, "volume": 263190.0}, {"date": "2007-02-13", "close": 8.2433, "volume": 158480.0}, {"date": "2007-02-14", "close": 8.495448, "volume": 145257.0}, {"date": "2007-02-15", "close": 8.63122, "volume": 104064.0}, {"date": "2007-02-16", "close": 8.58273, "volume": 192257.0}, {"date": "2007-02-19", "close": 8.524542, "volume": 58372.0}, {"date": "2007-02-20", "close": 8.48575, "volume": 42667.0}, {"date": "2007-02-21", "close": 8.77669, "volume": 147329.0}, {"date": "2007-02-22", "close": 8.718502, "volume": 44495.0}, {"date": "2007-02-23", "close": 8.67971, "volume": 128539.0}, {"date": "2007-02-26", "close": 8.63122, "volume": 78592.0}, {"date": "2007-02-27", "close": 8.573032, "volume": 146099.0}, {"date": "2007-02-28", "close": 8.67971, "volume": 256947.0}, {"date": "2007-03-01", "close": 8.573032, "volume": 32192.0}, {"date": "2007-03-02", "close": 8.543938, "volume": 78710.0}, {"date": "2007-03-05", "close": 8.2433, "volume": 56329.0}, {"date": "2007-03-06", "close": 8.34028, "volume": 164741.0}, {"date": "2007-03-07", "close": 8.311186, "volume": 79200.0}, {"date": "2007-03-08", "close": 8.427562, "volume": 76773.0}, {"date": "2007-03-09", "close": 8.48575, "volume": 37415.0}, {"date": "2007-03-12", "close": 8.543938, "volume": 36667.0}, {"date": "2007-03-13", "close": 8.640918, "volume": 92507.0}, {"date": "2007-03-14", "close": 8.611824, "volume": 163023.0}, {"date": "2007-03-15", "close": 8.53424, "volume": 113981.0}, {"date": "2007-03-16", "close": 8.53424, "volume": 35193.0}, {"date": "2007-03-19", "close": 8.611824, "volume": 51338.0}, {"date": "2007-03-20", "close": 8.621522, "volume": 56177.0}, {"date": "2007-03-21", "close": 8.834878, "volume": 200196.0}, {"date": "2007-03-22", "close": 8.77669, "volume": 88491.0}, {"date": "2007-03-23", "close": 8.766992, "volume": 36741.0}, {"date": "2007-03-26", "close": 8.611824, "volume": 44977.0}, {"date": "2007-03-27", "close": 8.602126, "volume": 64830.0}, {"date": "2007-03-28", "close": 8.505146, "volume": 42513.0}, {"date": "2007-03-29", "close": 8.708804, "volume": 72098.0}, {"date": "2007-03-30", "close": 8.708804, "volume": 151499.0}, {"date": "2007-04-02", "close": 8.563334, "volume": 33327.0}, {"date": "2007-04-03", "close": 8.699106, "volume": 40001.0}, {"date": "2007-04-04", "close": 8.7282, "volume": 161766.0}, {"date": "2007-04-05", "close": 8.747596, "volume": 76942.0}, {"date": "2007-04-10", "close": 8.766992, "volume": 180519.0}, {"date": "2007-04-11", "close": 8.718502, "volume": 71000.0}, {"date": "2007-04-12", "close": 8.737898, "volume": 35342.0}, {"date": "2007-04-13", "close": 8.7282, "volume": 24075.0}, {"date": "2007-04-16", "close": 8.77669, "volume": 36623.0}, {"date": "2007-04-17", "close": 8.863972, "volume": 52024.0}, {"date": "2007-04-18", "close": 8.92216, "volume": 86245.0}, {"date": "2007-04-19", "close": 8.883368, "volume": 54192.0}, {"date": "2007-04-20", "close": 8.82518, "volume": 62721.0}, {"date": "2007-04-23", "close": 8.893066, "volume": 72243.0}, {"date": "2007-04-24", "close": 8.883368, "volume": 47123.0}, {"date": "2007-04-26", "close": 8.902764, "volume": 44899.0}, {"date": "2007-04-27", "close": 8.92216, "volume": 66516.0}, {"date": "2007-04-30", "close": 8.92216, "volume": 37365.0}, {"date": "2007-05-01", "close": 8.92216, "volume": 63798.0}, {"date": "2007-05-02", "close": 8.97065, "volume": 106555.0}, {"date": "2007-05-03", "close": 9.11612, "volume": 82513.0}, {"date": "2007-05-04", "close": 9.11612, "volume": 18866.0}, {"date": "2007-05-07", "close": 9.16461, "volume": 36956.0}, {"date": "2007-05-08", "close": 9.135516, "volume": 56947.0}, {"date": "2007-05-09", "close": 9.2131, "volume": 36286.0}, {"date": "2007-05-10", "close": 9.135516, "volume": 13513.0}, {"date": "2007-05-11", "close": 9.135516, "volume": 108111.0}, {"date": "2007-05-14", "close": 9.280986, "volume": 36124.0}, {"date": "2007-05-15", "close": 9.426456, "volume": 85684.0}, {"date": "2007-05-16", "close": 9.45555, "volume": 84871.0}, {"date": "2007-05-17", "close": 9.280986, "volume": 42729.0}, {"date": "2007-05-18", "close": 9.31008, "volume": 49285.0}, {"date": "2007-05-21", "close": 9.31008, "volume": 48956.0}, {"date": "2007-05-22", "close": 9.329476, "volume": 31529.0}, {"date": "2007-05-23", "close": 9.35857, "volume": 47841.0}, {"date": "2007-05-24", "close": 9.40706, "volume": 28940.0}, {"date": "2007-05-25", "close": 9.35857, "volume": 37717.0}, {"date": "2007-05-28", "close": 9.01914, "volume": 329989.0}, {"date": "2007-05-29", "close": 8.951254, "volume": 149365.0}, {"date": "2007-05-30", "close": 9.11612, "volume": 71613.0}, {"date": "2007-05-31", "close": 9.45555, "volume": 79998.0}, {"date": "2007-06-01", "close": 9.397362, "volume": 39444.0}, {"date": "2007-06-04", "close": 9.300382, "volume": 39132.0}, {"date": "2007-06-05", "close": 9.271288, "volume": 50519.0}, {"date": "2007-06-06", "close": 9.193704, "volume": 29525.0}, {"date": "2007-06-07", "close": 8.990046, "volume": 31548.0}, {"date": "2007-06-08", "close": 8.941556, "volume": 71131.0}, {"date": "2007-06-12", "close": 8.7282, "volume": 78622.0}, {"date": "2007-06-13", "close": 8.718502, "volume": 69086.0}, {"date": "2007-06-14", "close": 8.48575, "volume": 82047.0}, {"date": "2007-06-15", "close": 8.330582, "volume": 118967.0}, {"date": "2007-06-18", "close": 8.04934, "volume": 206045.0}, {"date": "2007-06-19", "close": 8.408166, "volume": 309628.0}, {"date": "2007-06-20", "close": 8.670012, "volume": 106702.0}, {"date": "2007-06-21", "close": 8.611824, "volume": 111864.0}, {"date": "2007-06-22", "close": 8.524542, "volume": 50762.0}, {"date": "2007-06-25", "close": 8.53424, "volume": 61114.0}, {"date": "2007-06-26", "close": 8.53424, "volume": 112189.0}, {"date": "2007-06-27", "close": 8.53424, "volume": 45174.0}, {"date": "2007-06-28", "close": 8.53424, "volume": 41816.0}, {"date": "2007-06-29", "close": 8.43726, "volume": 50506.0}, {"date": "2007-07-02", "close": 8.63122, "volume": 98382.0}, {"date": "2007-07-03", "close": 8.611824, "volume": 56959.0}, {"date": "2007-07-04", "close": 8.786388, "volume": 83886.0}, {"date": "2007-07-05", "close": 8.757294, "volume": 64223.0}, {"date": "2007-07-06", "close": 8.77669, "volume": 72055.0}, {"date": "2007-07-09", "close": 8.844576, "volume": 63812.0}, {"date": "2007-07-10", "close": 8.980348, "volume": 70827.0}, {"date": "2007-07-11", "close": 8.854274, "volume": 37369.0}, {"date": "2007-07-12", "close": 8.883368, "volume": 30939.0}, {"date": "2007-07-13", "close": 9.01914, "volume": 49364.0}, {"date": "2007-07-16", "close": 9.2131, "volume": 72249.0}, {"date": "2007-07-17", "close": 9.174308, "volume": 102667.0}, {"date": "2007-07-18", "close": 9.01914, "volume": 43881.0}, {"date": "2007-07-19", "close": 9.154912, "volume": 32711.0}, {"date": "2007-07-20", "close": 9.125818, "volume": 20628.0}, {"date": "2007-07-23", "close": 9.11612, "volume": 119072.0}, {"date": "2007-07-24", "close": 9.11612, "volume": 64185.0}, {"date": "2007-07-25", "close": 9.11612, "volume": 66624.0}, {"date": "2007-07-26", "close": 9.11612, "volume": 73303.0}, {"date": "2007-07-27", "close": 8.951254, "volume": 41258.0}, {"date": "2007-07-30", "close": 8.82518, "volume": 106052.0}, {"date": "2007-07-31", "close": 9.106422, "volume": 109176.0}, {"date": "2007-08-01", "close": 8.82518, "volume": 72515.0}, {"date": "2007-08-02", "close": 8.912462, "volume": 41594.0}, {"date": "2007-08-03", "close": 9.11612, "volume": 32126.0}, {"date": "2007-08-06", "close": 9.077328, "volume": 32152.0}, {"date": "2007-08-07", "close": 8.931858, "volume": 61037.0}, {"date": "2007-08-08", "close": 8.844576, "volume": 60006.0}, {"date": "2007-08-09", "close": 8.92216, "volume": 147181.0}, {"date": "2007-08-10", "close": 8.650616, "volume": 81263.0}, {"date": "2007-08-13", "close": 8.7282, "volume": 55278.0}, {"date": "2007-08-14", "close": 8.747596, "volume": 63351.0}, {"date": "2007-08-15", "close": 8.349978, "volume": 40632.0}, {"date": "2007-08-16", "close": 8.09783, "volume": 129144.0}, {"date": "2007-08-17", "close": 7.826286, "volume": 151644.0}, {"date": "2007-08-20", "close": 8.09783, "volume": 157534.0}, {"date": "2007-08-21", "close": 8.282092, "volume": 76890.0}, {"date": "2007-08-22", "close": 8.912462, "volume": 280092.0}, {"date": "2007-08-23", "close": 9.193704, "volume": 355280.0}, {"date": "2007-08-24", "close": 9.31008, "volume": 197306.0}, {"date": "2007-08-27", "close": 8.77669, "volume": 121480.0}, {"date": "2007-08-28", "close": 8.97065, "volume": 129838.0}, {"date": "2007-08-29", "close": 8.97065, "volume": 139188.0}, {"date": "2007-08-30", "close": 8.990046, "volume": 63581.0}, {"date": "2007-08-31", "close": 9.11612, "volume": 110240.0}, {"date": "2007-09-03", "close": 9.11612, "volume": 76700.0}, {"date": "2007-09-04", "close": 9.11612, "volume": 277720.0}, {"date": "2007-09-05", "close": 9.087026, "volume": 47920.0}, {"date": "2007-09-06", "close": 9.377966, "volume": 96241.0}, {"date": "2007-09-07", "close": 9.290684, "volume": 55151.0}, {"date": "2007-09-10", "close": 9.106422, "volume": 24424.0}, {"date": "2007-09-11", "close": 9.16461, "volume": 96735.0}, {"date": "2007-09-12", "close": 9.271288, "volume": 138801.0}, {"date": "2007-09-13", "close": 9.271288, "volume": 136097.0}, {"date": "2007-09-14", "close": 9.242194, "volume": 540082.0}, {"date": "2007-09-17", "close": 9.2131, "volume": 48581.0}, {"date": "2007-09-18", "close": 9.2131, "volume": 108794.0}, {"date": "2007-09-19", "close": 9.251892, "volume": 235545.0}, {"date": "2007-09-20", "close": 9.242194, "volume": 192735.0}, {"date": "2007-09-21", "close": 9.290684, "volume": 34065.0}, {"date": "2007-09-24", "close": 9.290684, "volume": 236760.0}, {"date": "2007-09-25", "close": 9.387664, "volume": 138913.0}, {"date": "2007-09-26", "close": 9.31008, "volume": 153253.0}, {"date": "2007-09-27", "close": 9.31008, "volume": 124911.0}, {"date": "2007-09-28", "close": 9.35857, "volume": 80957.0}, {"date": "2007-10-01", "close": 9.280986, "volume": 7049.0}, {"date": "2007-10-02", "close": 9.329476, "volume": 129901.0}, {"date": "2007-10-03", "close": 9.513738, "volume": 92567.0}, {"date": "2007-10-04", "close": 9.678604, "volume": 106198.0}, {"date": "2007-10-05", "close": 9.717396, "volume": 120807.0}, {"date": "2007-10-08", "close": 9.688302, "volume": 46603.0}, {"date": "2007-10-09", "close": 9.620416, "volume": 112230.0}, {"date": "2007-10-10", "close": 9.688302, "volume": 54225.0}, {"date": "2007-10-11", "close": 9.89196, "volume": 94245.0}, {"date": "2007-10-12", "close": 10.03743, "volume": 132238.0}, {"date": "2007-10-15", "close": 10.1829, "volume": 68836.0}, {"date": "2007-10-16", "close": 10.1829, "volume": 41075.0}, {"date": "2007-10-17", "close": 9.89196, "volume": 56127.0}, {"date": "2007-10-18", "close": 9.979242, "volume": 67982.0}, {"date": "2007-10-19", "close": 10.1829, "volume": 33006.0}, {"date": "2007-10-22", "close": 9.969544, "volume": 41913.0}, {"date": "2007-10-23", "close": 9.930752, "volume": 24042.0}, {"date": "2007-10-24", "close": 9.950148, "volume": 22562.0}, {"date": "2007-10-25", "close": 9.950148, "volume": 45066.0}, {"date": "2007-10-26", "close": 9.804678, "volume": 78993.0}, {"date": "2007-10-29", "close": 9.89196, "volume": 199762.0}, {"date": "2007-10-30", "close": 10.163504, "volume": 33355.0}, {"date": "2007-10-31", "close": 10.357464, "volume": 74046.0}, {"date": "2007-11-01", "close": 10.61931, "volume": 81706.0}, {"date": "2007-11-02", "close": 10.803572, "volume": 116102.0}, {"date": "2007-11-05", "close": 10.871458, "volume": 204828.0}, {"date": "2007-11-06", "close": 10.599914, "volume": 32397.0}, {"date": "2007-11-07", "close": 10.687196, "volume": 34623.0}, {"date": "2007-11-08", "close": 10.658102, "volume": 89200.0}, {"date": "2007-11-09", "close": 11.036324, "volume": 123032.0}, {"date": "2007-11-12", "close": 10.852062, "volume": 66646.0}, {"date": "2007-11-13", "close": 10.842364, "volume": 52927.0}, {"date": "2007-11-14", "close": 11.172096, "volume": 108643.0}, {"date": "2007-11-15", "close": 10.95874, "volume": 153701.0}, {"date": "2007-11-16", "close": 10.6678, "volume": 92259.0}, {"date": "2007-11-19", "close": 10.696894, "volume": 35219.0}, {"date": "2007-11-20", "close": 10.57082, "volume": 38107.0}, {"date": "2007-11-21", "close": 10.008336, "volume": 41822.0}, {"date": "2007-11-22", "close": 10.1829, "volume": 108173.0}, {"date": "2007-11-23", "close": 10.76478, "volume": 48397.0}, {"date": "2007-11-26", "close": 10.37686, "volume": 99208.0}, {"date": "2007-11-27", "close": 10.32837, "volume": 56830.0}, {"date": "2007-11-28", "close": 10.32837, "volume": 51179.0}, {"date": "2007-11-29", "close": 10.241088, "volume": 74398.0}, {"date": "2007-11-30", "close": 10.37686, "volume": 104675.0}, {"date": "2007-12-03", "close": 10.42535, "volume": 52049.0}, {"date": "2007-12-04", "close": 10.347766, "volume": 47250.0}, {"date": "2007-12-05", "close": 10.260484, "volume": 21592.0}, {"date": "2007-12-06", "close": 10.250786, "volume": 123720.0}, {"date": "2007-12-07", "close": 10.590216, "volume": 126839.0}, {"date": "2007-12-10", "close": 10.57082, "volume": 45574.0}, {"date": "2007-12-11", "close": 10.47384, "volume": 41226.0}, {"date": "2007-12-12", "close": 10.27988, "volume": 42054.0}, {"date": "2007-12-13", "close": 10.435048, "volume": 15812.0}, {"date": "2007-12-14", "close": 10.42535, "volume": 53359.0}, {"date": "2007-12-17", "close": 10.173202, "volume": 62886.0}, {"date": "2007-12-18", "close": 9.998638, "volume": 89339.0}, {"date": "2007-12-19", "close": 10.1829, "volume": 14846.0}, {"date": "2007-12-20", "close": 10.076222, "volume": 45933.0}, {"date": "2007-12-21", "close": 10.076222, "volume": 41082.0}, {"date": "2007-12-24", "close": 10.13441, "volume": 84124.0}, {"date": "2007-12-27", "close": 10.260484, "volume": 13655.0}, {"date": "2007-12-28", "close": 10.27988, "volume": 26637.0}, {"date": "2007-12-31", "close": 10.27988, "volume": 17222.0}, {"date": "2008-01-02", "close": 10.367162, "volume": 17101.0}, {"date": "2008-01-03", "close": 10.318672, "volume": 19737.0}, {"date": "2008-01-04", "close": 10.347766, "volume": 36017.0}, {"date": "2008-01-07", "close": 10.308974, "volume": 35448.0}, {"date": "2008-01-08", "close": 10.095618, "volume": 27900.0}, {"date": "2008-01-09", "close": 9.79498, "volume": 34646.0}, {"date": "2008-01-10", "close": 9.698, "volume": 81131.0}, {"date": "2008-01-11", "close": 9.35857, "volume": 107618.0}, {"date": "2008-01-14", "close": 8.960952, "volume": 86954.0}, {"date": "2008-01-15", "close": 9.193704, "volume": 87892.0}, {"date": "2008-01-16", "close": 9.01914, "volume": 46861.0}, {"date": "2008-01-17", "close": 9.2131, "volume": 158086.0}, {"date": "2008-01-18", "close": 9.2131, "volume": 211747.0}, {"date": "2008-01-21", "close": 9.11612, "volume": 38905.0}, {"date": "2008-01-22", "close": 8.63122, "volume": 201199.0}, {"date": "2008-01-23", "close": 8.58273, "volume": 109640.0}, {"date": "2008-01-24", "close": 8.805784, "volume": 71910.0}, {"date": "2008-01-25", "close": 9.11612, "volume": 45541.0}, {"date": "2008-01-29", "close": 9.125818, "volume": 60847.0}, {"date": "2008-01-30", "close": 8.931858, "volume": 29556.0}, {"date": "2008-01-31", "close": 9.135516, "volume": 65568.0}, {"date": "2008-02-01", "close": 9.06763, "volume": 33805.0}, {"date": "2008-02-04", "close": 9.16461, "volume": 69453.0}, {"date": "2008-02-05", "close": 9.11612, "volume": 25257.0}, {"date": "2008-02-06", "close": 9.11612, "volume": 31638.0}, {"date": "2008-02-07", "close": 9.55253, "volume": 70213.0}, {"date": "2008-02-08", "close": 9.40706, "volume": 16998.0}, {"date": "2008-02-11", "close": 9.193704, "volume": 26486.0}, {"date": "2008-02-12", "close": 8.92216, "volume": 89108.0}, {"date": "2008-02-13", "close": 8.737898, "volume": 38951.0}, {"date": "2008-02-14", "close": 8.7282, "volume": 55325.0}, {"date": "2008-02-15", "close": 8.82518, "volume": 150974.0}, {"date": "2008-02-18", "close": 8.53424, "volume": 130333.0}, {"date": "2008-02-19", "close": 8.63122, "volume": 131590.0}, {"date": "2008-02-20", "close": 8.58273, "volume": 99527.0}, {"date": "2008-02-21", "close": 8.282092, "volume": 45675.0}, {"date": "2008-02-22", "close": 8.2433, "volume": 43010.0}, {"date": "2008-02-25", "close": 7.913568, "volume": 41313.0}, {"date": "2008-02-26", "close": 8.09783, "volume": 841984.0}, {"date": "2008-02-27", "close": 7.971756, "volume": 170404.0}, {"date": "2008-02-28", "close": 8.311186, "volume": 1061775.0}, {"date": "2008-02-29", "close": 8.29179, "volume": 22082.0}, {"date": "2008-03-03", "close": 8.126924, "volume": 73682.0}, {"date": "2008-03-04", "close": 7.932964, "volume": 306073.0}, {"date": "2008-03-05", "close": 7.95236, "volume": 95765.0}, {"date": "2008-03-06", "close": 7.942662, "volume": 36328.0}, {"date": "2008-03-07", "close": 7.923266, "volume": 70847.0}, {"date": "2008-03-10", "close": 7.913568, "volume": 153201.0}, {"date": "2008-03-11", "close": 7.884474, "volume": 135159.0}, {"date": "2008-03-12", "close": 7.923266, "volume": 131077.0}, {"date": "2008-03-13", "close": 8.107528, "volume": 164626.0}, {"date": "2008-03-14", "close": 8.2433, "volume": 117465.0}, {"date": "2008-03-17", "close": 8.14632, "volume": 89195.0}, {"date": "2008-03-18", "close": 8.00085, "volume": 137199.0}, {"date": "2008-03-19", "close": 8.00085, "volume": 35891.0}, {"date": "2008-03-20", "close": 7.923266, "volume": 21267.0}, {"date": "2008-03-25", "close": 8.107528, "volume": 38746.0}, {"date": "2008-03-26", "close": 8.2433, "volume": 48863.0}, {"date": "2008-03-27", "close": 8.14632, "volume": 21381.0}, {"date": "2008-03-28", "close": 8.117226, "volume": 33373.0}, {"date": "2008-03-31", "close": 7.991152, "volume": 161332.0}, {"date": "2008-04-01", "close": 8.43726, "volume": 125707.0}, {"date": "2008-04-02", "close": 8.311186, "volume": 82615.0}, {"date": "2008-04-03", "close": 8.456656, "volume": 214513.0}, {"date": "2008-04-04", "close": 8.640918, "volume": 273987.0}, {"date": "2008-04-07", "close": 8.699106, "volume": 355076.0}, {"date": "2008-04-08", "close": 8.747596, "volume": 72365.0}, {"date": "2008-04-09", "close": 8.63122, "volume": 36421.0}, {"date": "2008-04-10", "close": 8.53424, "volume": 212404.0}, {"date": "2008-04-11", "close": 8.408166, "volume": 32825.0}, {"date": "2008-04-14", "close": 8.185112, "volume": 26481.0}, {"date": "2008-04-15", "close": 8.117226, "volume": 58433.0}, {"date": "2008-04-16", "close": 8.14632, "volume": 28690.0}, {"date": "2008-04-17", "close": 8.088132, "volume": 115729.0}, {"date": "2008-04-18", "close": 8.088132, "volume": 15718.0}, {"date": "2008-04-21", "close": 8.301488, "volume": 74305.0}, {"date": "2008-04-22", "close": 8.204508, "volume": 44386.0}, {"date": "2008-04-23", "close": 8.282092, "volume": 26345.0}, {"date": "2008-04-24", "close": 8.262696, "volume": 104003.0}, {"date": "2008-04-28", "close": 8.53424, "volume": 116161.0}, {"date": "2008-04-29", "close": 8.476052, "volume": 27102.0}, {"date": "2008-04-30", "close": 8.7282, "volume": 49559.0}, {"date": "2008-05-01", "close": 8.7282, "volume": 79812.0}, {"date": "2008-05-02", "close": 8.805784, "volume": 62480.0}, {"date": "2008-05-05", "close": 9.057932, "volume": 64331.0}, {"date": "2008-05-06", "close": 9.01914, "volume": 121428.0}, {"date": "2008-05-07", "close": 9.01914, "volume": 50544.0}, {"date": "2008-05-08", "close": 9.057932, "volume": 60785.0}, {"date": "2008-05-09", "close": 9.11612, "volume": 107535.0}, {"date": "2008-05-12", "close": 9.397362, "volume": 94382.0}, {"date": "2008-05-13", "close": 9.40706, "volume": 515107.0}, {"date": "2008-05-14", "close": 9.348872, "volume": 52647.0}, {"date": "2008-05-15", "close": 9.436154, "volume": 95695.0}, {"date": "2008-05-16", "close": 9.445852, "volume": 51527.0}, {"date": "2008-05-19", "close": 9.45555, "volume": 60999.0}, {"date": "2008-05-20", "close": 9.494342, "volume": 85856.0}, {"date": "2008-05-21", "close": 9.45555, "volume": 64289.0}, {"date": "2008-05-22", "close": 9.40706, "volume": 46320.0}, {"date": "2008-05-23", "close": 9.397362, "volume": 66236.0}, {"date": "2008-05-26", "close": 9.426456, "volume": 39665.0}, {"date": "2008-05-27", "close": 9.45555, "volume": 41398.0}, {"date": "2008-05-28", "close": 9.426456, "volume": 24835.0}, {"date": "2008-05-29", "close": 9.50404, "volume": 121774.0}, {"date": "2008-05-30", "close": 9.45555, "volume": 59773.0}, {"date": "2008-06-02", "close": 9.445852, "volume": 31748.0}, {"date": "2008-06-03", "close": 9.2131, "volume": 63144.0}, {"date": "2008-06-04", "close": 9.368268, "volume": 85243.0}, {"date": "2008-06-05", "close": 9.40706, "volume": 93789.0}, {"date": "2008-06-06", "close": 9.494342, "volume": 107278.0}, {"date": "2008-06-10", "close": 9.484644, "volume": 59368.0}, {"date": "2008-06-11", "close": 9.387664, "volume": 102963.0}, {"date": "2008-06-12", "close": 9.416758, "volume": 95491.0}, {"date": "2008-06-13", "close": 9.445852, "volume": 109758.0}, {"date": "2008-06-16", "close": 9.397362, "volume": 41798.0}, {"date": "2008-06-17", "close": 9.785282, "volume": 165761.0}, {"date": "2008-06-18", "close": 9.668906, "volume": 84110.0}, {"date": "2008-06-19", "close": 9.377966, "volume": 104261.0}, {"date": "2008-06-20", "close": 9.35857, "volume": 48952.0}, {"date": "2008-06-23", "close": 9.31008, "volume": 60654.0}, {"date": "2008-06-24", "close": 8.951254, "volume": 101512.0}, {"date": "2008-06-25", "close": 8.863972, "volume": 81637.0}, {"date": "2008-06-26", "close": 9.145214, "volume": 54409.0}, {"date": "2008-06-27", "close": 8.446958, "volume": 65476.0}, {"date": "2008-06-30", "close": 8.97065, "volume": 121620.0}, {"date": "2008-07-01", "close": 8.757294, "volume": 47421.0}, {"date": "2008-07-02", "close": 8.611824, "volume": 34661.0}, {"date": "2008-07-03", "close": 8.621522, "volume": 75054.0}, {"date": "2008-07-04", "close": 8.514844, "volume": 17127.0}, {"date": "2008-07-07", "close": 8.63122, "volume": 28708.0}, {"date": "2008-07-08", "close": 8.543938, "volume": 51945.0}, {"date": "2008-07-09", "close": 8.53424, "volume": 89992.0}, {"date": "2008-07-10", "close": 8.29179, "volume": 25145.0}, {"date": "2008-07-11", "close": 8.379072, "volume": 67542.0}, {"date": "2008-07-14", "close": 8.408166, "volume": 33033.0}, {"date": "2008-07-15", "close": 8.301488, "volume": 57468.0}, {"date": "2008-07-16", "close": 8.19481, "volume": 67889.0}, {"date": "2008-07-17", "close": 8.330582, "volume": 65726.0}, {"date": "2008-07-18", "close": 8.34028, "volume": 40824.0}, {"date": "2008-07-21", "close": 8.34028, "volume": 12631.0}, {"date": "2008-07-22", "close": 8.359676, "volume": 30645.0}, {"date": "2008-07-23", "close": 8.495448, "volume": 66180.0}, {"date": "2008-07-24", "close": 8.553636, "volume": 33898.0}, {"date": "2008-07-25", "close": 8.43726, "volume": 54187.0}, {"date": "2008-07-28", "close": 8.640918, "volume": 54949.0}, {"date": "2008-07-29", "close": 8.495448, "volume": 23151.0}, {"date": "2008-07-30", "close": 8.63122, "volume": 85838.0}, {"date": "2008-07-31", "close": 8.63122, "volume": 77331.0}, {"date": "2008-08-01", "close": 8.398468, "volume": 24051.0}, {"date": "2008-08-04", "close": 8.34028, "volume": 36029.0}, {"date": "2008-08-05", "close": 8.43726, "volume": 167569.0}, {"date": "2008-08-06", "close": 8.466354, "volume": 48830.0}, {"date": "2008-08-07", "close": 8.43726, "volume": 29800.0}, {"date": "2008-08-08", "close": 8.43726, "volume": 18105.0}, {"date": "2008-08-11", "close": 8.38877, "volume": 75809.0}, {"date": "2008-08-12", "close": 8.446958, "volume": 93756.0}, {"date": "2008-08-13", "close": 8.136622, "volume": 36979.0}, {"date": "2008-08-14", "close": 8.29179, "volume": 25789.0}, {"date": "2008-08-15", "close": 8.34028, "volume": 88565.0}, {"date": "2008-08-18", "close": 8.43726, "volume": 15931.0}, {"date": "2008-08-19", "close": 8.34028, "volume": 23082.0}, {"date": "2008-08-20", "close": 8.417864, "volume": 29580.0}, {"date": "2008-08-21", "close": 8.43726, "volume": 25255.0}, {"date": "2008-08-22", "close": 8.543938, "volume": 137129.0}, {"date": "2008-08-25", "close": 8.592428, "volume": 46174.0}, {"date": "2008-08-26", "close": 8.699106, "volume": 31850.0}, {"date": "2008-08-27", "close": 8.92216, "volume": 43449.0}, {"date": "2008-08-28", "close": 8.902764, "volume": 40333.0}, {"date": "2008-08-29", "close": 8.902764, "volume": 73131.0}, {"date": "2008-09-01", "close": 8.844576, "volume": 80982.0}, {"date": "2008-09-02", "close": 8.931858, "volume": 84670.0}, {"date": "2008-09-03", "close": 8.82518, "volume": 154761.0}, {"date": "2008-09-04", "close": 8.805784, "volume": 182929.0}, {"date": "2008-09-05", "close": 8.7282, "volume": 46631.0}, {"date": "2008-09-08", "close": 8.67971, "volume": 331477.0}, {"date": "2008-09-09", "close": 8.77669, "volume": 199939.0}, {"date": "2008-09-10", "close": 8.82518, "volume": 121681.0}, {"date": "2008-09-11", "close": 8.7282, "volume": 51954.0}, {"date": "2008-09-12", "close": 8.990046, "volume": 123104.0}, {"date": "2008-09-15", "close": 9.096724, "volume": 109722.0}, {"date": "2008-09-16", "close": 8.834878, "volume": 66453.0}, {"date": "2008-09-17", "close": 8.87367, "volume": 96934.0}, {"date": "2008-09-18", "close": 8.53424, "volume": 101377.0}, {"date": "2008-09-19", "close": 8.311186, "volume": 129003.0}, {"date": "2008-09-22", "close": 8.456656, "volume": 34206.0}, {"date": "2008-09-23", "close": 8.63122, "volume": 74558.0}, {"date": "2008-09-24", "close": 9.06763, "volume": 158945.0}, {"date": "2008-09-25", "close": 9.339174, "volume": 271553.0}, {"date": "2008-09-26", "close": 9.542832, "volume": 249126.0}, {"date": "2008-09-29", "close": 9.329476, "volume": 75243.0}, {"date": "2008-09-30", "close": 8.58273, "volume": 65975.0}, {"date": "2008-10-01", "close": 8.82518, "volume": 27562.0}, {"date": "2008-10-02", "close": 8.82518, "volume": 105800.0}, {"date": "2008-10-03", "close": 8.747596, "volume": 46865.0}, {"date": "2008-10-06", "close": 8.747596, "volume": 44881.0}, {"date": "2008-10-07", "close": 8.2433, "volume": 103624.0}, {"date": "2008-10-08", "close": 7.748702, "volume": 152363.0}, {"date": "2008-10-09", "close": 7.089238, "volume": 137104.0}, {"date": "2008-10-10", "close": 6.390982, "volume": 104684.0}, {"date": "2008-10-13", "close": 6.74011, "volume": 92477.0}, {"date": "2008-10-14", "close": 6.769204, "volume": 72083.0}, {"date": "2008-10-15", "close": 7.32199, "volume": 44755.0}, {"date": "2008-10-16", "close": 6.652828, "volume": 95959.0}, {"date": "2008-10-17", "close": 6.410378, "volume": 78609.0}, {"date": "2008-10-20", "close": 6.69162, "volume": 81678.0}, {"date": "2008-10-21", "close": 6.711016, "volume": 45725.0}, {"date": "2008-10-22", "close": 6.584942, "volume": 103759.0}, {"date": "2008-10-23", "close": 6.3037, "volume": 96026.0}, {"date": "2008-10-24", "close": 5.498766, "volume": 152628.0}, {"date": "2008-10-27", "close": 5.3339, "volume": 112506.0}, {"date": "2008-10-28", "close": 5.227222, "volume": 116185.0}, {"date": "2008-10-29", "close": 5.906082, "volume": 168051.0}, {"date": "2008-10-30", "close": 5.77031, "volume": 79225.0}, {"date": "2008-10-31", "close": 6.032156, "volume": 246756.0}, {"date": "2008-11-03", "close": 6.070948, "volume": 69261.0}, {"date": "2008-11-04", "close": 6.264908, "volume": 36646.0}, {"date": "2008-11-05", "close": 6.332794, "volume": 92193.0}, {"date": "2008-11-06", "close": 6.090344, "volume": 37681.0}, {"date": "2008-11-07", "close": 5.8188, "volume": 95236.0}, {"date": "2008-11-10", "close": 5.809102, "volume": 55586.0}, {"date": "2008-11-11", "close": 5.38239, "volume": 129537.0}, {"date": "2008-11-12", "close": 5.169034, "volume": 138148.0}, {"date": "2008-11-13", "close": 5.072054, "volume": 145876.0}, {"date": "2008-11-14", "close": 5.09145, "volume": 108772.0}, {"date": "2008-11-17", "close": 4.94598, "volume": 68937.0}, {"date": "2008-11-18", "close": 4.70353, "volume": 82541.0}, {"date": "2008-11-19", "close": 4.3641, "volume": 169419.0}, {"date": "2008-11-20", "close": 3.92769, "volume": 273901.0}, {"date": "2008-11-21", "close": 4.07316, "volume": 236911.0}, {"date": "2008-11-24", "close": 4.17014, "volume": 75747.0}, {"date": "2008-11-25", "close": 4.17014, "volume": 91685.0}, {"date": "2008-11-26", "close": 4.17014, "volume": 168733.0}, {"date": "2008-11-27", "close": 4.150744, "volume": 77956.0}, {"date": "2008-11-28", "close": 4.02467, "volume": 199452.0}, {"date": "2008-12-01", "close": 3.8792, "volume": 116289.0}, {"date": "2008-12-02", "close": 3.714334, "volume": 300099.0}, {"date": "2008-12-03", "close": 3.762824, "volume": 176104.0}, {"date": "2008-12-04", "close": 3.78222, "volume": 400619.0}, {"date": "2008-12-05", "close": 3.58826, "volume": 158775.0}, {"date": "2008-12-08", "close": 3.63675, "volume": 111455.0}, {"date": "2008-12-09", "close": 3.743428, "volume": 120439.0}, {"date": "2008-12-10", "close": 3.68524, "volume": 208182.0}, {"date": "2008-12-11", "close": 3.675542, "volume": 83476.0}, {"date": "2008-12-12", "close": 3.656146, "volume": 139399.0}, {"date": "2008-12-15", "close": 3.58826, "volume": 137589.0}, {"date": "2008-12-16", "close": 3.559166, "volume": 120793.0}, {"date": "2008-12-17", "close": 3.559166, "volume": 232665.0}, {"date": "2008-12-18", "close": 3.471884, "volume": 204829.0}, {"date": "2008-12-19", "close": 3.34581, "volume": 151877.0}, {"date": "2008-12-22", "close": 3.34581, "volume": 188494.0}, {"date": "2008-12-23", "close": 3.20034, "volume": 166352.0}, {"date": "2008-12-24", "close": 3.268226, "volume": 39630.0}, {"date": "2008-12-29", "close": 3.326414, "volume": 38070.0}, {"date": "2008-12-30", "close": 3.268226, "volume": 52762.0}, {"date": "2008-12-31", "close": 3.549468, "volume": 61993.0}, {"date": "2009-01-02", "close": 3.83071, "volume": 25536.0}, {"date": "2009-01-05", "close": 4.12165, "volume": 120013.0}, {"date": "2009-01-06", "close": 4.21863, "volume": 84112.0}, {"date": "2009-01-07", "close": 4.131348, "volume": 65596.0}, {"date": "2009-01-08", "close": 3.995576, "volume": 80331.0}, {"date": "2009-01-09", "close": 3.937388, "volume": 43916.0}, {"date": "2009-01-12", "close": 3.859804, "volume": 45097.0}, {"date": "2009-01-13", "close": 3.908294, "volume": 19580.0}, {"date": "2009-01-14", "close": 3.888898, "volume": 140123.0}, {"date": "2009-01-15", "close": 3.724032, "volume": 47623.0}, {"date": "2009-01-16", "close": 3.500978, "volume": 133897.0}, {"date": "2009-01-19", "close": 3.568864, "volume": 19820.0}, {"date": "2009-01-20", "close": 3.646448, "volume": 50720.0}, {"date": "2009-01-21", "close": 3.49128, "volume": 31960.0}, {"date": "2009-01-22", "close": 3.665844, "volume": 72244.0}, {"date": "2009-01-23", "close": 3.49128, "volume": 36123.0}, {"date": "2009-01-27", "close": 3.462186, "volume": 46081.0}, {"date": "2009-01-28", "close": 3.403998, "volume": 67768.0}, {"date": "2009-01-29", "close": 3.53977, "volume": 78582.0}, {"date": "2009-01-30", "close": 3.520374, "volume": 63992.0}, {"date": "2009-02-02", "close": 3.44279, "volume": 22677.0}, {"date": "2009-02-03", "close": 3.433092, "volume": 37794.0}, {"date": "2009-02-04", "close": 3.307018, "volume": 32914.0}, {"date": "2009-02-05", "close": 3.258528, "volume": 30190.0}, {"date": "2009-02-06", "close": 3.287622, "volume": 19306.0}, {"date": "2009-02-09", "close": 3.578562, "volume": 32122.0}, {"date": "2009-02-10", "close": 3.336112, "volume": 44830.0}, {"date": "2009-02-11", "close": 3.966482, "volume": 269504.0}, {"date": "2009-02-12", "close": 4.02467, "volume": 297439.0}, {"date": "2009-02-13", "close": 4.228328, "volume": 181513.0}, {"date": "2009-02-16", "close": 4.3641, "volume": 278683.0}, {"date": "2009-02-17", "close": 4.286516, "volume": 109466.0}, {"date": "2009-02-18", "close": 4.208932, "volume": 194462.0}, {"date": "2009-02-19", "close": 3.956784, "volume": 109314.0}, {"date": "2009-02-20", "close": 3.869502, "volume": 43812.0}, {"date": "2009-02-23", "close": 3.850106, "volume": 74568.0}, {"date": "2009-02-24", "close": 3.83071, "volume": 65280.0}, {"date": "2009-02-25", "close": 3.68524, "volume": 36960.0}, {"date": "2009-02-26", "close": 3.63675, "volume": 97778.0}, {"date": "2009-02-27", "close": 3.947086, "volume": 86557.0}, {"date": "2009-03-02", "close": 3.850106, "volume": 102656.0}, {"date": "2009-03-03", "close": 3.73373, "volume": 94605.0}, {"date": "2009-03-04", "close": 3.63675, "volume": 18996.0}, {"date": "2009-03-05", "close": 3.694938, "volume": 146869.0}, {"date": "2009-03-06", "close": 3.821012, "volume": 639260.0}, {"date": "2009-03-09", "close": 3.8792, "volume": 111106.0}, {"date": "2009-03-10", "close": 3.97618, "volume": 167940.0}, {"date": "2009-03-11", "close": 3.97618, "volume": 245199.0}, {"date": "2009-03-12", "close": 4.02467, "volume": 389528.0}, {"date": "2009-03-13", "close": 4.063462, "volume": 197417.0}, {"date": "2009-03-16", "close": 4.21863, "volume": 223428.0}, {"date": "2009-03-17", "close": 4.26712, "volume": 170279.0}, {"date": "2009-03-18", "close": 4.46108, "volume": 210810.0}, {"date": "2009-03-19", "close": 4.693832, "volume": 230607.0}, {"date": "2009-03-20", "close": 4.664738, "volume": 910517.0}, {"date": "2009-03-23", "close": 4.635644, "volume": 186042.0}, {"date": "2009-03-24", "close": 4.635644, "volume": 109088.0}, {"date": "2009-03-25", "close": 4.693832, "volume": 125495.0}, {"date": "2009-03-26", "close": 4.858698, "volume": 156368.0}, {"date": "2009-03-27", "close": 5.09145, "volume": 118267.0}, {"date": "2009-03-30", "close": 5.3339, "volume": 271531.0}, {"date": "2009-03-31", "close": 5.411484, "volume": 159580.0}, {"date": "2009-04-01", "close": 5.3339, "volume": 171986.0}, {"date": "2009-04-02", "close": 5.343598, "volume": 195992.0}, {"date": "2009-04-03", "close": 5.3339, "volume": 165244.0}, {"date": "2009-04-06", "close": 5.702424, "volume": 227091.0}, {"date": "2009-04-07", "close": 5.838196, "volume": 302823.0}, {"date": "2009-04-08", "close": 5.62484, "volume": 192236.0}, {"date": "2009-04-09", "close": 5.566652, "volume": 144122.0}, {"date": "2009-04-14", "close": 5.741216, "volume": 119119.0}, {"date": "2009-04-15", "close": 5.809102, "volume": 157335.0}, {"date": "2009-04-16", "close": 5.925478, "volume": 113497.0}, {"date": "2009-04-17", "close": 6.01276, "volume": 140704.0}, {"date": "2009-04-20", "close": 5.935176, "volume": 117121.0}, {"date": "2009-04-21", "close": 5.96427, "volume": 79547.0}, {"date": "2009-04-22", "close": 6.01276, "volume": 107684.0}, {"date": "2009-04-23", "close": 6.100042, "volume": 185648.0}, {"date": "2009-04-24", "close": 6.10974, "volume": 184299.0}, {"date": "2009-04-27", "close": 6.051552, "volume": 133853.0}, {"date": "2009-04-28", "close": 6.100042, "volume": 169762.0}, {"date": "2009-04-29", "close": 6.01276, "volume": 157667.0}, {"date": "2009-04-30", "close": 6.051552, "volume": 166808.0}, {"date": "2009-05-01", "close": 6.119438, "volume": 118416.0}, {"date": "2009-05-04", "close": 6.35219, "volume": 126062.0}, {"date": "2009-05-05", "close": 6.64313, "volume": 164842.0}, {"date": "2009-05-06", "close": 6.749808, "volume": 243577.0}, {"date": "2009-05-07", "close": 6.74011, "volume": 295570.0}, {"date": "2009-05-08", "close": 6.74011, "volume": 113554.0}, {"date": "2009-05-11", "close": 6.74011, "volume": 102442.0}, {"date": "2009-05-12", "close": 6.439472, "volume": 206670.0}, {"date": "2009-05-13", "close": 6.226116, "volume": 128337.0}, {"date": "2009-05-14", "close": 6.090344, "volume": 153599.0}, {"date": "2009-05-15", "close": 6.129136, "volume": 168184.0}, {"date": "2009-05-18", "close": 5.993364, "volume": 148084.0}, {"date": "2009-05-19", "close": 6.06125, "volume": 114850.0}, {"date": "2009-05-20", "close": 6.119438, "volume": 92870.0}, {"date": "2009-05-21", "close": 6.197022, "volume": 114880.0}, {"date": "2009-05-22", "close": 6.40068, "volume": 83574.0}, {"date": "2009-05-25", "close": 6.3037, "volume": 221425.0}, {"date": "2009-05-26", "close": 6.090344, "volume": 58807.0}, {"date": "2009-05-27", "close": 6.129136, "volume": 127914.0}, {"date": "2009-05-28", "close": 6.177626, "volume": 195541.0}, {"date": "2009-05-29", "close": 6.25521, "volume": 238647.0}, {"date": "2009-06-01", "close": 6.3037, "volume": 259344.0}, {"date": "2009-06-02", "close": 6.35219, "volume": 206565.0}, {"date": "2009-06-03", "close": 6.3037, "volume": 179309.0}, {"date": "2009-06-04", "close": 6.342492, "volume": 210885.0}, {"date": "2009-06-05", "close": 6.3037, "volume": 125794.0}, {"date": "2009-06-09", "close": 6.3037, "volume": 110998.0}, {"date": "2009-06-10", "close": 6.25521, "volume": 192153.0}, {"date": "2009-06-11", "close": 6.20672, "volume": 326668.0}, {"date": "2009-06-12", "close": 6.20672, "volume": 188331.0}, {"date": "2009-06-15", "close": 6.197022, "volume": 389339.0}, {"date": "2009-06-16", "close": 6.06125, "volume": 196815.0}, {"date": "2009-06-17", "close": 5.86729, "volume": 329285.0}, {"date": "2009-06-18", "close": 5.692726, "volume": 401825.0}, {"date": "2009-06-19", "close": 5.556954, "volume": 261250.0}, {"date": "2009-06-22", "close": 5.556954, "volume": 436525.0}, {"date": "2009-06-23", "close": 5.556954, "volume": 392166.0}, {"date": "2009-06-24", "close": 5.52786, "volume": 160228.0}, {"date": "2009-06-25", "close": 5.712122, "volume": 140497.0}, {"date": "2009-06-26", "close": 5.838196, "volume": 178986.0}, {"date": "2009-06-29", "close": 5.780008, "volume": 99782.0}, {"date": "2009-06-30", "close": 5.72182, "volume": 180425.0}, {"date": "2009-07-01", "close": 5.57635, "volume": 177060.0}, {"date": "2009-07-02", "close": 5.43088, "volume": 199577.0}, {"date": "2009-07-03", "close": 5.266014, "volume": 255922.0}, {"date": "2009-07-06", "close": 5.401786, "volume": 234849.0}, {"date": "2009-07-07", "close": 5.52786, "volume": 362555.0}, {"date": "2009-07-08", "close": 5.411484, "volume": 217710.0}, {"date": "2009-07-09", "close": 5.508464, "volume": 64027.0}, {"date": "2009-07-10", "close": 5.644236, "volume": 91088.0}, {"date": "2009-07-13", "close": 5.731518, "volume": 92689.0}, {"date": "2009-07-14", "close": 5.780008, "volume": 119730.0}, {"date": "2009-07-15", "close": 5.886686, "volume": 118628.0}, {"date": "2009-07-16", "close": 5.973968, "volume": 164537.0}, {"date": "2009-07-17", "close": 5.906082, "volume": 212717.0}, {"date": "2009-07-20", "close": 5.886686, "volume": 126047.0}, {"date": "2009-07-21", "close": 5.8188, "volume": 283859.0}, {"date": "2009-07-22", "close": 5.944874, "volume": 133845.0}, {"date": "2009-07-23", "close": 5.993364, "volume": 246577.0}, {"date": "2009-07-24", "close": 6.01276, "volume": 188371.0}, {"date": "2009-07-27", "close": 6.080646, "volume": 105321.0}, {"date": "2009-07-28", "close": 6.080646, "volume": 123505.0}, {"date": "2009-07-29", "close": 6.100042, "volume": 164186.0}, {"date": "2009-07-30", "close": 6.342492, "volume": 183276.0}, {"date": "2009-07-31", "close": 6.284304, "volume": 154080.0}, {"date": "2009-08-03", "close": 6.361888, "volume": 106359.0}, {"date": "2009-08-04", "close": 6.429774, "volume": 141971.0}, {"date": "2009-08-05", "close": 6.284304, "volume": 96870.0}, {"date": "2009-08-06", "close": 6.323096, "volume": 102340.0}, {"date": "2009-08-07", "close": 6.284304, "volume": 99755.0}, {"date": "2009-08-10", "close": 6.40068, "volume": 64154.0}, {"date": "2009-08-11", "close": 6.711016, "volume": 137848.0}, {"date": "2009-08-12", "close": 6.420076, "volume": 159741.0}, {"date": "2009-08-13", "close": 6.420076, "volume": 106525.0}, {"date": "2009-08-14", "close": 6.487962, "volume": 257249.0}, {"date": "2009-08-17", "close": 6.536452, "volume": 95827.0}, {"date": "2009-08-18", "close": 6.478264, "volume": 78115.0}, {"date": "2009-08-19", "close": 6.526754, "volume": 181466.0}, {"date": "2009-08-20", "close": 6.54615, "volume": 164622.0}, {"date": "2009-08-21", "close": 6.507358, "volume": 89822.0}, {"date": "2009-08-24", "close": 6.381284, "volume": 303911.0}, {"date": "2009-08-25", "close": 6.390982, "volume": 192145.0}, {"date": "2009-08-26", "close": 6.390982, "volume": 433750.0}, {"date": "2009-08-27", "close": 6.381284, "volume": 198948.0}, {"date": "2009-08-28", "close": 7.050446, "volume": 567650.0}, {"date": "2009-08-31", "close": 7.583836, "volume": 290718.0}, {"date": "2009-09-01", "close": 7.7584, "volume": 304383.0}, {"date": "2009-09-02", "close": 7.7584, "volume": 351886.0}, {"date": "2009-09-03", "close": 7.283198, "volume": 248921.0}, {"date": "2009-09-04", "close": 7.040748, "volume": 230634.0}, {"date": "2009-09-07", "close": 7.254104, "volume": 99937.0}, {"date": "2009-09-08", "close": 7.234708, "volume": 110875.0}, {"date": "2009-09-09", "close": 7.496554, "volume": 292394.0}, {"date": "2009-09-10", "close": 7.486856, "volume": 170192.0}, {"date": "2009-09-11", "close": 7.545044, "volume": 177628.0}, {"date": "2009-09-14", "close": 7.41897, "volume": 145869.0}, {"date": "2009-09-15", "close": 7.574138, "volume": 348533.0}, {"date": "2009-09-16", "close": 7.70991, "volume": 238498.0}, {"date": "2009-09-17", "close": 7.797192, "volume": 163783.0}, {"date": "2009-09-18", "close": 7.884474, "volume": 138092.0}, {"date": "2009-09-21", "close": 8.00085, "volume": 135649.0}, {"date": "2009-09-22", "close": 8.00085, "volume": 52457.0}, {"date": "2009-09-23", "close": 8.2433, "volume": 131130.0}, {"date": "2009-09-24", "close": 8.00085, "volume": 133327.0}, {"date": "2009-09-25", "close": 7.874776, "volume": 338310.0}, {"date": "2009-09-28", "close": 8.126924, "volume": 81135.0}, {"date": "2009-09-29", "close": 8.417864, "volume": 133423.0}, {"date": "2009-09-30", "close": 8.48575, "volume": 89724.0}, {"date": "2009-10-01", "close": 8.446958, "volume": 91361.0}, {"date": "2009-10-02", "close": 8.020246, "volume": 115814.0}, {"date": "2009-10-05", "close": 8.165716, "volume": 77080.0}, {"date": "2009-10-06", "close": 8.117226, "volume": 98510.0}, {"date": "2009-10-07", "close": 8.126924, "volume": 83040.0}, {"date": "2009-10-08", "close": 8.059038, "volume": 97342.0}, {"date": "2009-10-09", "close": 8.088132, "volume": 88332.0}, {"date": "2009-10-12", "close": 7.835984, "volume": 173392.0}, {"date": "2009-10-13", "close": 7.66142, "volume": 260253.0}, {"date": "2009-10-14", "close": 7.768098, "volume": 289914.0}, {"date": "2009-10-15", "close": 7.632326, "volume": 181081.0}, {"date": "2009-10-16", "close": 7.7584, "volume": 216671.0}, {"date": "2009-10-19", "close": 7.70991, "volume": 169590.0}, {"date": "2009-10-20", "close": 7.56444, "volume": 177646.0}, {"date": "2009-10-21", "close": 7.729306, "volume": 96513.0}, {"date": "2009-10-22", "close": 7.651722, "volume": 109677.0}, {"date": "2009-10-23", "close": 7.671118, "volume": 148134.0}, {"date": "2009-10-26", "close": 7.486856, "volume": 226117.0}, {"date": "2009-10-27", "close": 7.428668, "volume": 102463.0}, {"date": "2009-10-28", "close": 7.292896, "volume": 110302.0}, {"date": "2009-10-29", "close": 7.2735, "volume": 165363.0}, {"date": "2009-10-30", "close": 7.341386, "volume": 159966.0}, {"date": "2009-11-02", "close": 7.254104, "volume": 100694.0}, {"date": "2009-11-03", "close": 7.186218, "volume": 70553.0}, {"date": "2009-11-04", "close": 7.03105, "volume": 100126.0}, {"date": "2009-11-05", "close": 7.03105, "volume": 75848.0}, {"date": "2009-11-06", "close": 7.22501, "volume": 102281.0}, {"date": "2009-11-09", "close": 7.496554, "volume": 166640.0}, {"date": "2009-11-10", "close": 7.574138, "volume": 196962.0}, {"date": "2009-11-11", "close": 7.554742, "volume": 230620.0}, {"date": "2009-11-12", "close": 7.545044, "volume": 50252.0}, {"date": "2009-11-13", "close": 7.409272, "volume": 118820.0}, {"date": "2009-11-16", "close": 7.41897, "volume": 103798.0}, {"date": "2009-11-17", "close": 7.399574, "volume": 105474.0}, {"date": "2009-11-18", "close": 7.37048, "volume": 56173.0}, {"date": "2009-11-19", "close": 7.360782, "volume": 33416.0}, {"date": "2009-11-20", "close": 7.331688, "volume": 113231.0}, {"date": "2009-11-23", "close": 7.331688, "volume": 100762.0}, {"date": "2009-11-24", "close": 7.380178, "volume": 78540.0}, {"date": "2009-11-25", "close": 7.41897, "volume": 68424.0}, {"date": "2009-11-26", "close": 7.360782, "volume": 79401.0}, {"date": "2009-11-27", "close": 7.12803, "volume": 187173.0}, {"date": "2009-11-30", "close": 7.205614, "volume": 131500.0}, {"date": "2009-12-01", "close": 7.2735, "volume": 147008.0}, {"date": "2009-12-02", "close": 7.37048, "volume": 299672.0}, {"date": "2009-12-03", "close": 7.389876, "volume": 190472.0}, {"date": "2009-12-04", "close": 7.331688, "volume": 185038.0}, {"date": "2009-12-07", "close": 7.244406, "volume": 103455.0}, {"date": "2009-12-08", "close": 7.2735, "volume": 192612.0}, {"date": "2009-12-09", "close": 7.215312, "volume": 91933.0}, {"date": "2009-12-10", "close": 7.157124, "volume": 69708.0}, {"date": "2009-12-11", "close": 7.263802, "volume": 105991.0}, {"date": "2009-12-14", "close": 7.2735, "volume": 163150.0}, {"date": "2009-12-15", "close": 7.234708, "volume": 129140.0}, {"date": "2009-12-16", "close": 7.157124, "volume": 108967.0}, {"date": "2009-12-17", "close": 7.22501, "volume": 246219.0}, {"date": "2009-12-18", "close": 7.157124, "volume": 100986.0}, {"date": "2009-12-21", "close": 7.215312, "volume": 88802.0}, {"date": "2009-12-22", "close": 7.37048, "volume": 103792.0}, {"date": "2009-12-23", "close": 7.409272, "volume": 109648.0}, {"date": "2009-12-24", "close": 7.51595, "volume": 55649.0}, {"date": "2009-12-29", "close": 7.66142, "volume": 72370.0}, {"date": "2009-12-30", "close": 7.671118, "volume": 33325.0}, {"date": "2009-12-31", "close": 7.748702, "volume": 35912.0}, {"date": "2010-01-04", "close": 7.913568, "volume": 57162.0}, {"date": "2010-01-05", "close": 7.95236, "volume": 124637.0}, {"date": "2010-01-06", "close": 8.204508, "volume": 198495.0}, {"date": "2010-01-07", "close": 8.262696, "volume": 136768.0}, {"date": "2010-01-08", "close": 8.53424, "volume": 227043.0}, {"date": "2010-01-11", "close": 8.67971, "volume": 204238.0}, {"date": "2010-01-12", "close": 8.476052, "volume": 174978.0}, {"date": "2010-01-13", "close": 8.48575, "volume": 127281.0}, {"date": "2010-01-14", "close": 8.53424, "volume": 81691.0}, {"date": "2010-01-15", "close": 8.53424, "volume": 108056.0}, {"date": "2010-01-18", "close": 8.476052, "volume": 157386.0}, {"date": "2010-01-19", "close": 8.29179, "volume": 154663.0}, {"date": "2010-01-20", "close": 8.514844, "volume": 131561.0}, {"date": "2010-01-21", "close": 8.34028, "volume": 126028.0}, {"date": "2010-01-22", "close": 8.156018, "volume": 165351.0}, {"date": "2010-01-25", "close": 8.078434, "volume": 119958.0}, {"date": "2010-01-27", "close": 8.14632, "volume": 123864.0}, {"date": "2010-01-28", "close": 7.942662, "volume": 133376.0}, {"date": "2010-01-29", "close": 7.816588, "volume": 156950.0}, {"date": "2010-02-01", "close": 7.535346, "volume": 210862.0}, {"date": "2010-02-02", "close": 7.816588, "volume": 100362.0}, {"date": "2010-02-03", "close": 7.942662, "volume": 99337.0}, {"date": "2010-02-04", "close": 8.00085, "volume": 264463.0}, {"date": "2010-02-05", "close": 7.61293, "volume": 114597.0}, {"date": "2010-02-08", "close": 7.545044, "volume": 160642.0}, {"date": "2010-02-09", "close": 7.70991, "volume": 100946.0}, {"date": "2010-02-10", "close": 7.37048, "volume": 136465.0}, {"date": "2010-02-11", "close": 7.399574, "volume": 181323.0}, {"date": "2010-02-12", "close": 7.46746, "volume": 238700.0}, {"date": "2010-02-15", "close": 7.448064, "volume": 86907.0}, {"date": "2010-02-16", "close": 7.768098, "volume": 210866.0}, {"date": "2010-02-17", "close": 8.156018, "volume": 364796.0}, {"date": "2010-02-18", "close": 8.29179, "volume": 272848.0}, {"date": "2010-02-19", "close": 8.117226, "volume": 235185.0}, {"date": "2010-02-22", "close": 7.90387, "volume": 149528.0}, {"date": "2010-02-23", "close": 7.991152, "volume": 139985.0}, {"date": "2010-02-24", "close": 8.00085, "volume": 166127.0}, {"date": "2010-02-25", "close": 7.845682, "volume": 112329.0}, {"date": "2010-02-26", "close": 7.632326, "volume": 90765.0}, {"date": "2010-03-01", "close": 7.729306, "volume": 150199.0}, {"date": "2010-03-02", "close": 7.70991, "volume": 139423.0}, {"date": "2010-03-03", "close": 7.777796, "volume": 335642.0}, {"date": "2010-03-04", "close": 7.651722, "volume": 205667.0}, {"date": "2010-03-05", "close": 7.622628, "volume": 148448.0}, {"date": "2010-03-08", "close": 7.7584, "volume": 168483.0}, {"date": "2010-03-09", "close": 7.7584, "volume": 179371.0}, {"date": "2010-03-10", "close": 7.7584, "volume": 207504.0}, {"date": "2010-03-11", "close": 7.739004, "volume": 173571.0}, {"date": "2010-03-12", "close": 7.61293, "volume": 147149.0}, {"date": "2010-03-15", "close": 7.680816, "volume": 147948.0}, {"date": "2010-03-16", "close": 7.85538, "volume": 165663.0}, {"date": "2010-03-17", "close": 7.816588, "volume": 210906.0}, {"date": "2010-03-18", "close": 8.09783, "volume": 217489.0}, {"date": "2010-03-19", "close": 8.09783, "volume": 191222.0}, {"date": "2010-03-22", "close": 8.088132, "volume": 88238.0}, {"date": "2010-03-23", "close": 8.14632, "volume": 337982.0}, {"date": "2010-03-24", "close": 8.272394, "volume": 113771.0}, {"date": "2010-03-25", "close": 8.320884, "volume": 136064.0}, {"date": "2010-03-26", "close": 8.563334, "volume": 253375.0}, {"date": "2010-03-29", "close": 8.82518, "volume": 414294.0}, {"date": "2010-03-30", "close": 8.815482, "volume": 266184.0}, {"date": "2010-03-31", "close": 8.7282, "volume": 180043.0}, {"date": "2010-04-01", "close": 8.87367, "volume": 207800.0}, {"date": "2010-04-06", "close": 9.16461, "volume": 183170.0}, {"date": "2010-04-07", "close": 9.11612, "volume": 154523.0}, {"date": "2010-04-08", "close": 9.038536, "volume": 122174.0}, {"date": "2010-04-09", "close": 9.106422, "volume": 86547.0}, {"date": "2010-04-12", "close": 9.339174, "volume": 149559.0}, {"date": "2010-04-13", "close": 9.329476, "volume": 211931.0}, {"date": "2010-04-14", "close": 9.300382, "volume": 147663.0}, {"date": "2010-04-15", "close": 9.300382, "volume": 81690.0}, {"date": "2010-04-16", "close": 9.232496, "volume": 69378.0}, {"date": "2010-04-19", "close": 8.990046, "volume": 139359.0}, {"date": "2010-04-20", "close": 9.300382, "volume": 150540.0}, {"date": "2010-04-21", "close": 9.242194, "volume": 148962.0}, {"date": "2010-04-22", "close": 9.11612, "volume": 99973.0}, {"date": "2010-04-23", "close": 9.2131, "volume": 260168.0}, {"date": "2010-04-27", "close": 9.31008, "volume": 89641.0}, {"date": "2010-04-28", "close": 9.038536, "volume": 202546.0}, {"date": "2010-04-29", "close": 9.145214, "volume": 161795.0}, {"date": "2010-04-30", "close": 9.2131, "volume": 294814.0}, {"date": "2010-05-03", "close": 8.863972, "volume": 269671.0}, {"date": "2010-05-04", "close": 9.01914, "volume": 220867.0}, {"date": "2010-05-05", "close": 8.747596, "volume": 168306.0}, {"date": "2010-05-06", "close": 8.670012, "volume": 251740.0}, {"date": "2010-05-07", "close": 8.505146, "volume": 437560.0}, {"date": "2010-05-10", "close": 8.650616, "volume": 326447.0}, {"date": "2010-05-11", "close": 8.737898, "volume": 217325.0}, {"date": "2010-05-12", "close": 8.82518, "volume": 62943.0}, {"date": "2010-05-13", "close": 8.863972, "volume": 236856.0}, {"date": "2010-05-14", "close": 8.902764, "volume": 86880.0}, {"date": "2010-05-17", "close": 8.63122, "volume": 142314.0}, {"date": "2010-05-18", "close": 8.844576, "volume": 191190.0}, {"date": "2010-05-19", "close": 8.58273, "volume": 170703.0}, {"date": "2010-05-20", "close": 8.204508, "volume": 436965.0}, {"date": "2010-05-21", "close": 8.088132, "volume": 237830.0}, {"date": "2010-05-24", "close": 8.2433, "volume": 160265.0}, {"date": "2010-05-25", "close": 8.252998, "volume": 236190.0}, {"date": "2010-05-26", "close": 8.107528, "volume": 178986.0}, {"date": "2010-05-27", "close": 8.156018, "volume": 160506.0}, {"date": "2010-05-28", "close": 8.43726, "volume": 113985.0}, {"date": "2010-05-31", "close": 8.48575, "volume": 57852.0}, {"date": "2010-06-01", "close": 8.282092, "volume": 168269.0}, {"date": "2010-06-02", "close": 8.495448, "volume": 248500.0}, {"date": "2010-06-03", "close": 8.592428, "volume": 133029.0}, {"date": "2010-06-04", "close": 8.456656, "volume": 110550.0}, {"date": "2010-06-07", "close": 8.204508, "volume": 147502.0}, {"date": "2010-06-08", "close": 8.398468, "volume": 204154.0}, {"date": "2010-06-09", "close": 8.592428, "volume": 217329.0}, {"date": "2010-06-10", "close": 8.446958, "volume": 139119.0}, {"date": "2010-06-11", "close": 8.602126, "volume": 201935.0}, {"date": "2010-06-15", "close": 8.621522, "volume": 102191.0}, {"date": "2010-06-16", "close": 9.01914, "volume": 289030.0}, {"date": "2010-06-17", "close": 9.145214, "volume": 238025.0}, {"date": "2010-06-18", "close": 9.50404, "volume": 408860.0}, {"date": "2010-06-21", "close": 9.55253, "volume": 169290.0}, {"date": "2010-06-22", "close": 9.494342, "volume": 161713.0}, {"date": "2010-06-23", "close": 9.377966, "volume": 118135.0}, {"date": "2010-06-24", "close": 9.35857, "volume": 82261.0}, {"date": "2010-06-25", "close": 9.445852, "volume": 90656.0}, {"date": "2010-06-28", "close": 9.40706, "volume": 173754.0}, {"date": "2010-06-29", "close": 9.135516, "volume": 67600.0}, {"date": "2010-06-30", "close": 8.912462, "volume": 138139.0}, {"date": "2010-07-01", "close": 8.766992, "volume": 138287.0}, {"date": "2010-07-02", "close": 8.92216, "volume": 127412.0}, {"date": "2010-07-05", "close": 9.232496, "volume": 124309.0}, {"date": "2010-07-06", "close": 9.096724, "volume": 125013.0}, {"date": "2010-07-07", "close": 8.990046, "volume": 147865.0}, {"date": "2010-07-08", "close": 9.280986, "volume": 215343.0}, {"date": "2010-07-09", "close": 9.242194, "volume": 179982.0}, {"date": "2010-07-12", "close": 9.290684, "volume": 208331.0}, {"date": "2010-07-13", "close": 9.35857, "volume": 106500.0}, {"date": "2010-07-14", "close": 9.368268, "volume": 77016.0}, {"date": "2010-07-15", "close": 9.242194, "volume": 157122.0}, {"date": "2010-07-16", "close": 9.416758, "volume": 197862.0}, {"date": "2010-07-19", "close": 9.368268, "volume": 99147.0}, {"date": "2010-07-20", "close": 9.426456, "volume": 101734.0}, {"date": "2010-07-21", "close": 9.45555, "volume": 57356.0}, {"date": "2010-07-22", "close": 9.45555, "volume": 69828.0}, {"date": "2010-07-23", "close": 9.74649, "volume": 208676.0}, {"date": "2010-07-26", "close": 9.775584, "volume": 117413.0}, {"date": "2010-07-27", "close": 9.60102, "volume": 105225.0}, {"date": "2010-07-28", "close": 9.60102, "volume": 95311.0}, {"date": "2010-07-29", "close": 9.513738, "volume": 122065.0}, {"date": "2010-07-30", "close": 9.377966, "volume": 130349.0}, {"date": "2010-08-02", "close": 9.533134, "volume": 70292.0}, {"date": "2010-08-03", "close": 9.678604, "volume": 102247.0}, {"date": "2010-08-04", "close": 9.60102, "volume": 107633.0}, {"date": "2010-08-05", "close": 9.64951, "volume": 114686.0}, {"date": "2010-08-06", "close": 9.688302, "volume": 62244.0}, {"date": "2010-08-09", "close": 9.707698, "volume": 91056.0}, {"date": "2010-08-10", "close": 9.630114, "volume": 131816.0}, {"date": "2010-08-11", "close": 9.64951, "volume": 181156.0}, {"date": "2010-08-12", "close": 9.290684, "volume": 334663.0}, {"date": "2010-08-13", "close": 9.591322, "volume": 216966.0}, {"date": "2010-08-16", "close": 9.377966, "volume": 167791.0}, {"date": "2010-08-17", "close": 9.717396, "volume": 151567.0}, {"date": "2010-08-18", "close": 9.620416, "volume": 138524.0}, {"date": "2010-08-19", "close": 9.717396, "volume": 121791.0}, {"date": "2010-08-20", "close": 9.426456, "volume": 184374.0}, {"date": "2010-08-23", "close": 9.397362, "volume": 81718.0}, {"date": "2010-08-24", "close": 9.60102, "volume": 97117.0}, {"date": "2010-08-25", "close": 9.426456, "volume": 143465.0}, {"date": "2010-08-26", "close": 9.523436, "volume": 131611.0}, {"date": "2010-08-27", "close": 9.571926, "volume": 137158.0}, {"date": "2010-08-30", "close": 9.698, "volume": 265794.0}, {"date": "2010-08-31", "close": 9.707698, "volume": 300008.0}, {"date": "2010-09-01", "close": 9.64951, "volume": 288458.0}, {"date": "2010-09-02", "close": 9.833772, "volume": 175491.0}, {"date": "2010-09-03", "close": 9.756188, "volume": 116526.0}, {"date": "2010-09-06", "close": 9.804678, "volume": 184964.0}, {"date": "2010-09-07", "close": 9.833772, "volume": 145306.0}, {"date": "2010-09-08", "close": 9.862866, "volume": 139696.0}, {"date": "2010-09-09", "close": 9.698, "volume": 90854.0}, {"date": "2010-09-10", "close": 9.64951, "volume": 96835.0}, {"date": "2010-09-13", "close": 9.688302, "volume": 154247.0}, {"date": "2010-09-14", "close": 9.853168, "volume": 264816.0}, {"date": "2010-09-15", "close": 9.872564, "volume": 282850.0}, {"date": "2010-09-16", "close": 10.076222, "volume": 231409.0}, {"date": "2010-09-17", "close": 10.153806, "volume": 333807.0}, {"date": "2010-09-20", "close": 10.71629, "volume": 301370.0}, {"date": "2010-09-21", "close": 10.464142, "volume": 219538.0}, {"date": "2010-09-22", "close": 10.658102, "volume": 114412.0}, {"date": "2010-09-23", "close": 10.57082, "volume": 98661.0}, {"date": "2010-09-24", "close": 10.47384, "volume": 71284.0}, {"date": "2010-09-27", "close": 10.696894, "volume": 79320.0}, {"date": "2010-09-28", "close": 10.71629, "volume": 125872.0}, {"date": "2010-09-29", "close": 10.677498, "volume": 372150.0}, {"date": "2010-09-30", "close": 10.648404, "volume": 188032.0}, {"date": "2010-10-01", "close": 10.677498, "volume": 102883.0}, {"date": "2010-10-04", "close": 10.696894, "volume": 46766.0}, {"date": "2010-10-05", "close": 10.91025, "volume": 157813.0}, {"date": "2010-10-06", "close": 11.172096, "volume": 185794.0}, {"date": "2010-10-07", "close": 11.433942, "volume": 146653.0}, {"date": "2010-10-08", "close": 11.327264, "volume": 68261.0}, {"date": "2010-10-11", "close": 11.259378, "volume": 76143.0}, {"date": "2010-10-12", "close": 11.162398, "volume": 86509.0}, {"date": "2010-10-13", "close": 11.366056, "volume": 89254.0}, {"date": "2010-10-14", "close": 11.521224, "volume": 179925.0}, {"date": "2010-10-15", "close": 11.317566, "volume": 91079.0}, {"date": "2010-10-18", "close": 11.1527, "volume": 69404.0}, {"date": "2010-10-19", "close": 11.385452, "volume": 184315.0}, {"date": "2010-10-20", "close": 11.123606, "volume": 107724.0}, {"date": "2010-10-21", "close": 11.1527, "volume": 141968.0}, {"date": "2010-10-22", "close": 11.424244, "volume": 93970.0}, {"date": "2010-10-25", "close": 11.647298, "volume": 157813.0}, {"date": "2010-10-26", "close": 11.724882, "volume": 128480.0}, {"date": "2010-10-27", "close": 11.521224, "volume": 140383.0}, {"date": "2010-10-28", "close": 12.044916, "volume": 154602.0}, {"date": "2010-10-29", "close": 11.841258, "volume": 153585.0}, {"date": "2010-11-01", "close": 11.812164, "volume": 130340.0}, {"date": "2010-11-02", "close": 11.947936, "volume": 94053.0}, {"date": "2010-11-03", "close": 11.986728, "volume": 78194.0}, {"date": "2010-11-04", "close": 12.287366, "volume": 157688.0}, {"date": "2010-11-05", "close": 12.6074, "volume": 148579.0}, {"date": "2010-11-08", "close": 12.46193, "volume": 165536.0}, {"date": "2010-11-09", "close": 12.617098, "volume": 275661.0}, {"date": "2010-11-10", "close": 12.335856, "volume": 100850.0}, {"date": "2010-11-11", "close": 12.287366, "volume": 152902.0}, {"date": "2010-11-12", "close": 12.17099, "volume": 222183.0}, {"date": "2010-11-15", "close": 12.151594, "volume": 119326.0}, {"date": "2010-11-16", "close": 12.21948, "volume": 101101.0}, {"date": "2010-11-17", "close": 12.07401, "volume": 150516.0}, {"date": "2010-11-18", "close": 12.258272, "volume": 158906.0}, {"date": "2010-11-19", "close": 12.209782, "volume": 120857.0}, {"date": "2010-11-22", "close": 12.190386, "volume": 136132.0}, {"date": "2010-11-23", "close": 12.035218, "volume": 879439.0}, {"date": "2010-11-24", "close": 12.1225, "volume": 182143.0}, {"date": "2010-11-25", "close": 12.151594, "volume": 81297.0}, {"date": "2010-11-26", "close": 12.141896, "volume": 71170.0}, {"date": "2010-11-29", "close": 12.141896, "volume": 104593.0}, {"date": "2010-11-30", "close": 11.88005, "volume": 177489.0}, {"date": "2010-12-01", "close": 11.666694, "volume": 220697.0}, {"date": "2010-12-02", "close": 12.02552, "volume": 247079.0}, {"date": "2010-12-03", "close": 12.161292, "volume": 259067.0}, {"date": "2010-12-06", "close": 12.190386, "volume": 106188.0}, {"date": "2010-12-07", "close": 12.355252, "volume": 184796.0}, {"date": "2010-12-08", "close": 12.229178, "volume": 179743.0}, {"date": "2010-12-09", "close": 12.229178, "volume": 180218.0}, {"date": "2010-12-10", "close": 12.093406, "volume": 128091.0}, {"date": "2010-12-13", "close": 12.345554, "volume": 165868.0}, {"date": "2010-12-14", "close": 12.471628, "volume": 85597.0}, {"date": "2010-12-15", "close": 12.41344, "volume": 136377.0}, {"date": "2010-12-16", "close": 12.403742, "volume": 204233.0}, {"date": "2010-12-17", "close": 12.41344, "volume": 158889.0}, {"date": "2010-12-20", "close": 12.549212, "volume": 124082.0}, {"date": "2010-12-21", "close": 12.684984, "volume": 175234.0}, {"date": "2010-12-22", "close": 12.636494, "volume": 92302.0}, {"date": "2010-12-23", "close": 12.80136, "volume": 126504.0}, {"date": "2010-12-24", "close": 12.694682, "volume": 30881.0}, {"date": "2010-12-29", "close": 12.675286, "volume": 66624.0}, {"date": "2010-12-30", "close": 12.694682, "volume": 40922.0}, {"date": "2010-12-31", "close": 12.597702, "volume": 15117.0}, {"date": "2011-01-04", "close": 12.31646, "volume": 133114.0}, {"date": "2011-01-05", "close": 12.083708, "volume": 175079.0}, {"date": "2011-01-06", "close": 12.277668, "volume": 103569.0}, {"date": "2011-01-07", "close": 12.26797, "volume": 100220.0}, {"date": "2011-01-10", "close": 12.248574, "volume": 37954.0}, {"date": "2011-01-11", "close": 12.248574, "volume": 73379.0}, {"date": "2011-01-12", "close": 12.229178, "volume": 46776.0}, {"date": "2011-01-13", "close": 12.684984, "volume": 125548.0}, {"date": "2011-01-14", "close": 12.70438, "volume": 155143.0}, {"date": "2011-01-17", "close": 12.80136, "volume": 121984.0}, {"date": "2011-01-18", "close": 12.99532, "volume": 125298.0}, {"date": "2011-01-19", "close": 13.005018, "volume": 129563.0}, {"date": "2011-01-20", "close": 13.28626, "volume": 136891.0}, {"date": "2011-01-21", "close": 13.354146, "volume": 129242.0}, {"date": "2011-01-24", "close": 13.519012, "volume": 89408.0}, {"date": "2011-01-25", "close": 13.62569, "volume": 249415.0}, {"date": "2011-01-27", "close": 13.519012, "volume": 147604.0}, {"date": "2011-01-28", "close": 13.441428, "volume": 112206.0}, {"date": "2011-01-31", "close": 13.48022, "volume": 86189.0}, {"date": "2011-02-01", "close": 13.52871, "volume": 143678.0}, {"date": "2011-02-02", "close": 13.809952, "volume": 97275.0}, {"date": "2011-02-03", "close": 13.654784, "volume": 202249.0}, {"date": "2011-02-04", "close": 13.5772, "volume": 194918.0}, {"date": "2011-02-07", "close": 13.567502, "volume": 98871.0}, {"date": "2011-02-08", "close": 13.548106, "volume": 137758.0}, {"date": "2011-02-09", "close": 13.460824, "volume": 154554.0}, {"date": "2011-02-10", "close": 13.38324, "volume": 95736.0}, {"date": "2011-02-11", "close": 13.422032, "volume": 79485.0}, {"date": "2011-02-14", "close": 13.5772, "volume": 127033.0}, {"date": "2011-02-15", "close": 13.519012, "volume": 87630.0}, {"date": "2011-02-16", "close": 13.509314, "volume": 102835.0}, {"date": "2011-02-17", "close": 13.52871, "volume": 88304.0}, {"date": "2011-02-18", "close": 13.567502, "volume": 74298.0}, {"date": "2011-02-21", "close": 13.48022, "volume": 88918.0}, {"date": "2011-02-22", "close": 13.101998, "volume": 101694.0}, {"date": "2011-02-23", "close": 13.169884, "volume": 91400.0}, {"date": "2011-02-24", "close": 12.811058, "volume": 215742.0}, {"date": "2011-02-25", "close": 12.89834, "volume": 199232.0}, {"date": "2011-02-28", "close": 13.04381, "volume": 372622.0}, {"date": "2011-03-01", "close": 13.005018, "volume": 188201.0}, {"date": "2011-03-02", "close": 12.89834, "volume": 137605.0}, {"date": "2011-03-03", "close": 12.035218, "volume": 408960.0}, {"date": "2011-03-04", "close": 12.141896, "volume": 326447.0}, {"date": "2011-03-07", "close": 11.938238, "volume": 219657.0}, {"date": "2011-03-08", "close": 11.414546, "volume": 417726.0}, {"date": "2011-03-09", "close": 10.987834, "volume": 972041.0}, {"date": "2011-03-10", "close": 11.1527, "volume": 390277.0}, {"date": "2011-03-11", "close": 11.05572, "volume": 328783.0}, {"date": "2011-03-14", "close": 10.852062, "volume": 438351.0}, {"date": "2011-03-15", "close": 10.47384, "volume": 321533.0}, {"date": "2011-03-16", "close": 10.658102, "volume": 479015.0}, {"date": "2011-03-17", "close": 10.832666, "volume": 449838.0}, {"date": "2011-03-18", "close": 11.366056, "volume": 363034.0}, {"date": "2011-03-21", "close": 11.210888, "volume": 241918.0}, {"date": "2011-03-22", "close": 10.968438, "volume": 232709.0}, {"date": "2011-03-23", "close": 11.046022, "volume": 160145.0}, {"date": "2011-03-24", "close": 11.424244, "volume": 239423.0}, {"date": "2011-03-25", "close": 11.78307, "volume": 331168.0}, {"date": "2011-03-28", "close": 11.550318, "volume": 171077.0}, {"date": "2011-03-29", "close": 11.802466, "volume": 216451.0}, {"date": "2011-03-30", "close": 11.753976, "volume": 142918.0}, {"date": "2011-03-31", "close": 11.744278, "volume": 110357.0}, {"date": "2011-04-01", "close": 11.54062, "volume": 154186.0}, {"date": "2011-04-04", "close": 11.695788, "volume": 102474.0}, {"date": "2011-04-05", "close": 11.608506, "volume": 140265.0}, {"date": "2011-04-06", "close": 11.569714, "volume": 117037.0}, {"date": "2011-04-07", "close": 11.550318, "volume": 145728.0}, {"date": "2011-04-08", "close": 11.627902, "volume": 119848.0}, {"date": "2011-04-11", "close": 11.463036, "volume": 298492.0}, {"date": "2011-04-12", "close": 11.579412, "volume": 123931.0}, {"date": "2011-04-13", "close": 11.404848, "volume": 200109.0}, {"date": "2011-04-14", "close": 11.278774, "volume": 168098.0}, {"date": "2011-04-15", "close": 10.784176, "volume": 237989.0}, {"date": "2011-04-18", "close": 10.745384, "volume": 314229.0}, {"date": "2011-04-19", "close": 10.629008, "volume": 215045.0}, {"date": "2011-04-20", "close": 10.735686, "volume": 229480.0}, {"date": "2011-04-21", "close": 10.784176, "volume": 169541.0}, {"date": "2011-04-27", "close": 10.76478, "volume": 151277.0}, {"date": "2011-04-28", "close": 10.71629, "volume": 81737.0}, {"date": "2011-04-29", "close": 10.774478, "volume": 200282.0}, {"date": "2011-05-02", "close": 10.745384, "volume": 199438.0}, {"date": "2011-05-03", "close": 10.822968, "volume": 144624.0}, {"date": "2011-05-04", "close": 10.86176, "volume": 176429.0}, {"date": "2011-05-05", "close": 10.822968, "volume": 203503.0}, {"date": "2011-05-06", "close": 11.046022, "volume": 156987.0}, {"date": "2011-05-09", "close": 11.278774, "volume": 115582.0}, {"date": "2011-05-10", "close": 11.1527, "volume": 130181.0}, {"date": "2011-05-11", "close": 11.34666, "volume": 169966.0}, {"date": "2011-05-12", "close": 11.026626, "volume": 394614.0}, {"date": "2011-05-13", "close": 11.026626, "volume": 358256.0}, {"date": "2011-05-16", "close": 10.871458, "volume": 67740.0}, {"date": "2011-05-17", "close": 11.00723, "volume": 80962.0}, {"date": "2011-05-18", "close": 11.20119, "volume": 202176.0}, {"date": "2011-05-19", "close": 11.026626, "volume": 181314.0}, {"date": "2011-05-20", "close": 11.065418, "volume": 69252.0}, {"date": "2011-05-23", "close": 11.036324, "volume": 135725.0}, {"date": "2011-05-24", "close": 10.81327, "volume": 176708.0}, {"date": "2011-05-25", "close": 10.919948, "volume": 136537.0}, {"date": "2011-05-26", "close": 10.978136, "volume": 69539.0}, {"date": "2011-05-27", "close": 10.86176, "volume": 76103.0}, {"date": "2011-05-30", "close": 10.696894, "volume": 143978.0}, {"date": "2011-05-31", "close": 10.590216, "volume": 368221.0}, {"date": "2011-06-01", "close": 10.580518, "volume": 124353.0}, {"date": "2011-06-02", "close": 10.308974, "volume": 119432.0}, {"date": "2011-06-03", "close": 10.37686, "volume": 323012.0}, {"date": "2011-06-06", "close": 10.08592, "volume": 333155.0}, {"date": "2011-06-07", "close": 10.008336, "volume": 222006.0}, {"date": "2011-06-08", "close": 9.959846, "volume": 271380.0}, {"date": "2011-06-09", "close": 10.08592, "volume": 342279.0}, {"date": "2011-06-10", "close": 9.998638, "volume": 828174.0}, {"date": "2011-06-14", "close": 10.056826, "volume": 467315.0}, {"date": "2011-06-15", "close": 9.930752, "volume": 110838.0}, {"date": "2011-06-16", "close": 9.814376, "volume": 218280.0}, {"date": "2011-06-17", "close": 9.717396, "volume": 464451.0}, {"date": "2011-06-20", "close": 9.775584, "volume": 193939.0}, {"date": "2011-06-21", "close": 10.056826, "volume": 154490.0}, {"date": "2011-06-22", "close": 10.192598, "volume": 163482.0}, {"date": "2011-06-23", "close": 10.396256, "volume": 256973.0}, {"date": "2011-06-24", "close": 10.192598, "volume": 226914.0}, {"date": "2011-06-27", "close": 10.308974, "volume": 141726.0}, {"date": "2011-06-28", "close": 10.6678, "volume": 176207.0}, {"date": "2011-06-29", "close": 10.774478, "volume": 131354.0}, {"date": "2011-06-30", "close": 10.987834, "volume": 164401.0}, {"date": "2011-07-01", "close": 10.91025, "volume": 68931.0}, {"date": "2011-07-04", "close": 11.230284, "volume": 166832.0}, {"date": "2011-07-05", "close": 10.95874, "volume": 78117.0}, {"date": "2011-07-06", "close": 10.900552, "volume": 137188.0}, {"date": "2011-07-07", "close": 10.890854, "volume": 51011.0}, {"date": "2011-07-08", "close": 11.239982, "volume": 209455.0}, {"date": "2011-07-11", "close": 11.113908, "volume": 74135.0}, {"date": "2011-07-12", "close": 10.987834, "volume": 104655.0}, {"date": "2011-07-13", "close": 11.269076, "volume": 91272.0}, {"date": "2011-07-14", "close": 11.094512, "volume": 63582.0}, {"date": "2011-07-15", "close": 10.890854, "volume": 54551.0}, {"date": "2011-07-18", "close": 10.822968, "volume": 49013.0}, {"date": "2011-07-19", "close": 11.016928, "volume": 118494.0}, {"date": "2011-07-20", "close": 11.366056, "volume": 97995.0}, {"date": "2011-07-21", "close": 11.259378, "volume": 73876.0}, {"date": "2011-07-22", "close": 11.521224, "volume": 119400.0}, {"date": "2011-07-25", "close": 11.336962, "volume": 55669.0}, {"date": "2011-07-26", "close": 11.482432, "volume": 83108.0}, {"date": "2011-07-27", "close": 11.414546, "volume": 131107.0}, {"date": "2011-07-28", "close": 11.172096, "volume": 120236.0}, {"date": "2011-07-29", "close": 11.094512, "volume": 75737.0}, {"date": "2011-08-01", "close": 11.414546, "volume": 108488.0}, {"date": "2011-08-02", "close": 11.366056, "volume": 87391.0}, {"date": "2011-08-03", "close": 10.949042, "volume": 112032.0}, {"date": "2011-08-04", "close": 10.919948, "volume": 223963.0}, {"date": "2011-08-05", "close": 10.696894, "volume": 403543.0}, {"date": "2011-08-08", "close": 10.211994, "volume": 273732.0}, {"date": "2011-08-09", "close": 10.173202, "volume": 420351.0}, {"date": "2011-08-10", "close": 10.318672, "volume": 192027.0}, {"date": "2011-08-11", "close": 10.144108, "volume": 122944.0}, {"date": "2011-08-12", "close": 10.260484, "volume": 100297.0}, {"date": "2011-08-15", "close": 10.415652, "volume": 173520.0}, {"date": "2011-08-16", "close": 10.57082, "volume": 470278.0}, {"date": "2011-08-17", "close": 10.599914, "volume": 177041.0}, {"date": "2011-08-18", "close": 10.367162, "volume": 188686.0}, {"date": "2011-08-19", "close": 10.018034, "volume": 286434.0}, {"date": "2011-08-22", "close": 9.89196, "volume": 173737.0}, {"date": "2011-08-23", "close": 10.52233, "volume": 277148.0}, {"date": "2011-08-24", "close": 10.76478, "volume": 367607.0}, {"date": "2011-08-25", "close": 10.86176, "volume": 319429.0}, {"date": "2011-08-26", "close": 10.91025, "volume": 237439.0}, {"date": "2011-08-29", "close": 10.47384, "volume": 185475.0}, {"date": "2011-08-30", "close": 10.6678, "volume": 245986.0}, {"date": "2011-08-31", "close": 10.551424, "volume": 158941.0}, {"date": "2011-09-01", "close": 10.502934, "volume": 259795.0}, {"date": "2011-09-02", "close": 10.338068, "volume": 192849.0}, {"date": "2011-09-05", "close": 10.338068, "volume": 104062.0}, {"date": "2011-09-06", "close": 9.998638, "volume": 149316.0}, {"date": "2011-09-07", "close": 10.493236, "volume": 182102.0}, {"date": "2011-09-08", "close": 10.57082, "volume": 203055.0}, {"date": "2011-09-09", "close": 10.648404, "volume": 119122.0}, {"date": "2011-09-12", "close": 10.289578, "volume": 154332.0}, {"date": "2011-09-13", "close": 10.32837, "volume": 202161.0}, {"date": "2011-09-14", "close": 10.1829, "volume": 165857.0}, {"date": "2011-09-15", "close": 10.357464, "volume": 183083.0}, {"date": "2011-09-16", "close": 10.71629, "volume": 364149.0}, {"date": "2011-09-19", "close": 10.61931, "volume": 95262.0}, {"date": "2011-09-20", "close": 10.57082, "volume": 200849.0}, {"date": "2011-09-21", "close": 10.91025, "volume": 283118.0}, {"date": "2011-09-22", "close": 10.822968, "volume": 142660.0}, {"date": "2011-09-23", "close": 10.91025, "volume": 258110.0}, {"date": "2011-09-26", "close": 10.658102, "volume": 122708.0}, {"date": "2011-09-27", "close": 10.871458, "volume": 165859.0}, {"date": "2011-09-28", "close": 11.036324, "volume": 184333.0}, {"date": "2011-09-29", "close": 10.86176, "volume": 112375.0}, {"date": "2011-09-30", "close": 10.987834, "volume": 93985.0}, {"date": "2011-10-03", "close": 10.842364, "volume": 87386.0}, {"date": "2011-10-04", "close": 10.86176, "volume": 237059.0}, {"date": "2011-10-05", "close": 10.968438, "volume": 162017.0}, {"date": "2011-10-06", "close": 11.307868, "volume": 203323.0}, {"date": "2011-10-07", "close": 11.385452, "volume": 152910.0}, {"date": "2011-10-10", "close": 11.29817, "volume": 79942.0}, {"date": "2011-10-11", "close": 11.54062, "volume": 189674.0}, {"date": "2011-10-12", "close": 11.307868, "volume": 544283.0}, {"date": "2011-10-13", "close": 11.44364, "volume": 594836.0}, {"date": "2011-10-14", "close": 11.34666, "volume": 179574.0}, {"date": "2011-10-17", "close": 11.608506, "volume": 224852.0}, {"date": "2011-10-18", "close": 11.501828, "volume": 202295.0}, {"date": "2011-10-19", "close": 11.482432, "volume": 97987.0}, {"date": "2011-10-20", "close": 11.482432, "volume": 89010.0}, {"date": "2011-10-21", "close": 11.433942, "volume": 75104.0}, {"date": "2011-10-24", "close": 11.68609, "volume": 1262349.0}, {"date": "2011-10-25", "close": 11.627902, "volume": 96851.0}, {"date": "2011-10-26", "close": 11.453338, "volume": 121954.0}, {"date": "2011-10-27", "close": 11.6376, "volume": 85382.0}, {"date": "2011-10-28", "close": 11.54062, "volume": 139621.0}, {"date": "2011-10-31", "close": 11.889748, "volume": 228651.0}, {"date": "2011-11-01", "close": 12.07401, "volume": 212459.0}, {"date": "2011-11-02", "close": 12.46193, "volume": 363261.0}, {"date": "2011-11-03", "close": 12.21948, "volume": 251343.0}, {"date": "2011-11-04", "close": 12.529816, "volume": 240893.0}, {"date": "2011-11-07", "close": 12.6074, "volume": 207607.0}, {"date": "2011-11-08", "close": 12.597702, "volume": 139947.0}, {"date": "2011-11-09", "close": 12.549212, "volume": 198905.0}, {"date": "2011-11-10", "close": 12.209782, "volume": 136912.0}, {"date": "2011-11-11", "close": 12.597702, "volume": 118789.0}, {"date": "2011-11-14", "close": 12.51042, "volume": 124710.0}, {"date": "2011-11-15", "close": 12.471628, "volume": 103681.0}, {"date": "2011-11-16", "close": 12.229178, "volume": 70932.0}, {"date": "2011-11-17", "close": 12.17099, "volume": 109035.0}, {"date": "2011-11-18", "close": 11.792768, "volume": 130161.0}, {"date": "2011-11-21", "close": 11.715184, "volume": 105648.0}, {"date": "2011-11-22", "close": 11.58911, "volume": 131406.0}, {"date": "2011-11-23", "close": 11.54062, "volume": 128094.0}, {"date": "2011-11-24", "close": 11.239982, "volume": 257777.0}, {"date": "2011-11-25", "close": 11.084814, "volume": 212714.0}, {"date": "2011-11-28", "close": 11.482432, "volume": 155976.0}, {"date": "2011-11-29", "close": 11.463036, "volume": 89385.0}, {"date": "2011-11-30", "close": 11.598808, "volume": 209815.0}, {"date": "2011-12-01", "close": 11.92854, "volume": 1693885.0}, {"date": "2011-12-02", "close": 11.957634, "volume": 146438.0}, {"date": "2011-12-05", "close": 11.967332, "volume": 123341.0}, {"date": "2011-12-06", "close": 12.02552, "volume": 243584.0}, {"date": "2011-12-07", "close": 12.07401, "volume": 94794.0}, {"date": "2011-12-08", "close": 12.035218, "volume": 124741.0}, {"date": "2011-12-09", "close": 11.78307, "volume": 111760.0}, {"date": "2011-12-12", "close": 11.947936, "volume": 274264.0}, {"date": "2011-12-13", "close": 11.802466, "volume": 100980.0}, {"date": "2011-12-14", "close": 12.044916, "volume": 107882.0}, {"date": "2011-12-15", "close": 11.860654, "volume": 370125.0}, {"date": "2011-12-16", "close": 11.909144, "volume": 136814.0}, {"date": "2011-12-19", "close": 11.78307, "volume": 373857.0}, {"date": "2011-12-20", "close": 11.73458, "volume": 140465.0}, {"date": "2011-12-21", "close": 11.957634, "volume": 215196.0}, {"date": "2011-12-22", "close": 11.78307, "volume": 133760.0}, {"date": "2011-12-23", "close": 11.860654, "volume": 48068.0}, {"date": "2011-12-28", "close": 11.705486, "volume": 46450.0}, {"date": "2011-12-29", "close": 11.68609, "volume": 36679.0}, {"date": "2011-12-30", "close": 11.627902, "volume": 28604.0}, {"date": "2012-01-03", "close": 11.860654, "volume": 72842.0}, {"date": "2012-01-04", "close": 11.996426, "volume": 100867.0}, {"date": "2012-01-05", "close": 12.1225, "volume": 66922.0}, {"date": "2012-01-06", "close": 11.986728, "volume": 72041.0}, {"date": "2012-01-09", "close": 11.957634, "volume": 146412.0}, {"date": "2012-01-10", "close": 11.986728, "volume": 98068.0}, {"date": "2012-01-11", "close": 12.238876, "volume": 72147.0}, {"date": "2012-01-12", "close": 12.355252, "volume": 72800.0}, {"date": "2012-01-13", "close": 12.190386, "volume": 95611.0}, {"date": "2012-01-16", "close": 11.58911, "volume": 293688.0}, {"date": "2012-01-17", "close": 11.34666, "volume": 345358.0}, {"date": "2012-01-18", "close": 11.647298, "volume": 146119.0}, {"date": "2012-01-19", "close": 11.68609, "volume": 105204.0}, {"date": "2012-01-20", "close": 11.802466, "volume": 104880.0}, {"date": "2012-01-23", "close": 11.695788, "volume": 138101.0}, {"date": "2012-01-24", "close": 11.753976, "volume": 75389.0}, {"date": "2012-01-25", "close": 11.909144, "volume": 102155.0}, {"date": "2012-01-27", "close": 11.967332, "volume": 120766.0}, {"date": "2012-01-30", "close": 11.860654, "volume": 99537.0}, {"date": "2012-01-31", "close": 11.821862, "volume": 128312.0}, {"date": "2012-02-01", "close": 11.73458, "volume": 86464.0}, {"date": "2012-02-02", "close": 12.02552, "volume": 78448.0}, {"date": "2012-02-03", "close": 11.870352, "volume": 102740.0}, {"date": "2012-02-06", "close": 11.909144, "volume": 121358.0}, {"date": "2012-02-07", "close": 11.68609, "volume": 162382.0}, {"date": "2012-02-08", "close": 11.792768, "volume": 125818.0}, {"date": "2012-02-09", "close": 11.68609, "volume": 262213.0}, {"date": "2012-02-10", "close": 11.918842, "volume": 128653.0}, {"date": "2012-02-13", "close": 12.015822, "volume": 228271.0}, {"date": "2012-02-14", "close": 12.306762, "volume": 212907.0}, {"date": "2012-02-15", "close": 12.248574, "volume": 107433.0}, {"date": "2012-02-16", "close": 12.17099, "volume": 178795.0}, {"date": "2012-02-17", "close": 12.403742, "volume": 131659.0}, {"date": "2012-02-20", "close": 12.626796, "volume": 207373.0}, {"date": "2012-02-21", "close": 12.975924, "volume": 175476.0}, {"date": "2012-02-22", "close": 12.6074, "volume": 248675.0}, {"date": "2012-02-23", "close": 12.529816, "volume": 248362.0}, {"date": "2012-02-24", "close": 12.287366, "volume": 129124.0}, {"date": "2012-02-27", "close": 12.064312, "volume": 71645.0}, {"date": "2012-02-28", "close": 11.996426, "volume": 134714.0}, {"date": "2012-02-29", "close": 12.17099, "volume": 198558.0}, {"date": "2012-03-01", "close": 12.07401, "volume": 369408.0}, {"date": "2012-03-02", "close": 12.141896, "volume": 114641.0}, {"date": "2012-03-05", "close": 12.015822, "volume": 85873.0}, {"date": "2012-03-06", "close": 11.870352, "volume": 80801.0}, {"date": "2012-03-07", "close": 11.68609, "volume": 165435.0}, {"date": "2012-03-08", "close": 11.647298, "volume": 179556.0}, {"date": "2012-03-09", "close": 11.83156, "volume": 158668.0}, {"date": "2012-03-12", "close": 11.715184, "volume": 93702.0}, {"date": "2012-03-13", "close": 11.598808, "volume": 207849.0}, {"date": "2012-03-14", "close": 12.035218, "volume": 233562.0}, {"date": "2012-03-15", "close": 11.705486, "volume": 245985.0}, {"date": "2012-03-16", "close": 11.49213, "volume": 228081.0}, {"date": "2012-03-19", "close": 11.375754, "volume": 297766.0}, {"date": "2012-03-20", "close": 11.336962, "volume": 149942.0}, {"date": "2012-03-21", "close": 11.608506, "volume": 250084.0}, {"date": "2012-03-22", "close": 11.39515, "volume": 70344.0}, {"date": "2012-03-23", "close": 11.54062, "volume": 108679.0}, {"date": "2012-03-26", "close": 11.6376, "volume": 227754.0}, {"date": "2012-03-27", "close": 11.695788, "volume": 136686.0}, {"date": "2012-03-28", "close": 11.889748, "volume": 180453.0}, {"date": "2012-03-29", "close": 11.88005, "volume": 88559.0}, {"date": "2012-03-30", "close": 11.88005, "volume": 108964.0}, {"date": "2012-04-02", "close": 12.015822, "volume": 126426.0}, {"date": "2012-04-03", "close": 12.044916, "volume": 115718.0}, {"date": "2012-04-04", "close": 12.02552, "volume": 95736.0}, {"date": "2012-04-05", "close": 11.909144, "volume": 90404.0}, {"date": "2012-04-10", "close": 11.792768, "volume": 59397.0}, {"date": "2012-04-11", "close": 11.821862, "volume": 65124.0}, {"date": "2012-04-12", "close": 11.88005, "volume": 96513.0}, {"date": "2012-04-13", "close": 12.161292, "volume": 182185.0}, {"date": "2012-04-16", "close": 12.064312, "volume": 77428.0}, {"date": "2012-04-17", "close": 12.26797, "volume": 188706.0}, {"date": "2012-04-18", "close": 12.568608, "volume": 227882.0}, {"date": "2012-04-19", "close": 12.820756, "volume": 778320.0}, {"date": "2012-04-20", "close": 12.772266, "volume": 109203.0}, {"date": "2012-04-23", "close": 12.75287, "volume": 77172.0}, {"date": "2012-04-24", "close": 12.646192, "volume": 198491.0}, {"date": "2012-04-26", "close": 12.665588, "volume": 118670.0}, {"date": "2012-04-27", "close": 12.80136, "volume": 156211.0}, {"date": "2012-04-30", "close": 12.733474, "volume": 148900.0}, {"date": "2012-05-01", "close": 12.869246, "volume": 96186.0}, {"date": "2012-05-02", "close": 12.908038, "volume": 72833.0}, {"date": "2012-05-03", "close": 13.014716, "volume": 114563.0}, {"date": "2012-05-04", "close": 12.733474, "volume": 150743.0}, {"date": "2012-05-07", "close": 12.200084, "volume": 151451.0}, {"date": "2012-05-08", "close": 12.141896, "volume": 186775.0}, {"date": "2012-05-09", "close": 12.015822, "volume": 141421.0}, {"date": "2012-05-10", "close": 12.006124, "volume": 147459.0}, {"date": "2012-05-11", "close": 12.112802, "volume": 73293.0}, {"date": "2012-05-14", "close": 12.26797, "volume": 98100.0}, {"date": "2012-05-15", "close": 12.238876, "volume": 93000.0}, {"date": "2012-05-16", "close": 12.132198, "volume": 143127.0}, {"date": "2012-05-17", "close": 11.666694, "volume": 248413.0}, {"date": "2012-05-18", "close": 11.6376, "volume": 200769.0}, {"date": "2012-05-21", "close": 11.608506, "volume": 115467.0}, {"date": "2012-05-22", "close": 11.608506, "volume": 169086.0}, {"date": "2012-05-23", "close": 11.521224, "volume": 64757.0}, {"date": "2012-05-24", "close": 11.34666, "volume": 139596.0}, {"date": "2012-05-25", "close": 11.269076, "volume": 123963.0}, {"date": "2012-05-28", "close": 11.230284, "volume": 123760.0}, {"date": "2012-05-29", "close": 11.453338, "volume": 138989.0}, {"date": "2012-05-30", "close": 11.288472, "volume": 177701.0}, {"date": "2012-05-31", "close": 11.375754, "volume": 195918.0}, {"date": "2012-06-01", "close": 11.278774, "volume": 105362.0}, {"date": "2012-06-04", "close": 10.81327, "volume": 209296.0}, {"date": "2012-06-05", "close": 11.00723, "volume": 141134.0}, {"date": "2012-06-06", "close": 11.036324, "volume": 197633.0}, {"date": "2012-06-07", "close": 11.647298, "volume": 324253.0}, {"date": "2012-06-08", "close": 11.44364, "volume": 147713.0}, {"date": "2012-06-12", "close": 11.49213, "volume": 127986.0}, {"date": "2012-06-13", "close": 11.472734, "volume": 65346.0}, {"date": "2012-06-14", "close": 11.375754, "volume": 72168.0}, {"date": "2012-06-15", "close": 11.259378, "volume": 173141.0}, {"date": "2012-06-18", "close": 11.598808, "volume": 345079.0}, {"date": "2012-06-19", "close": 11.656996, "volume": 95621.0}, {"date": "2012-06-20", "close": 11.511526, "volume": 136563.0}, {"date": "2012-06-21", "close": 11.482432, "volume": 198357.0}, {"date": "2012-06-22", "close": 11.385452, "volume": 241216.0}, {"date": "2012-06-25", "close": 11.34666, "volume": 185950.0}, {"date": "2012-06-26", "close": 11.20119, "volume": 215503.0}, {"date": "2012-06-27", "close": 11.220586, "volume": 101503.0}, {"date": "2012-06-28", "close": 11.366056, "volume": 87543.0}, {"date": "2012-06-29", "close": 11.385452, "volume": 108872.0}, {"date": "2012-07-02", "close": 11.54062, "volume": 199963.0}, {"date": "2012-07-03", "close": 11.6376, "volume": 115637.0}, {"date": "2012-07-04", "close": 11.78307, "volume": 36196.0}, {"date": "2012-07-05", "close": 11.83156, "volume": 44745.0}, {"date": "2012-07-06", "close": 11.850956, "volume": 60204.0}, {"date": "2012-07-09", "close": 11.78307, "volume": 65258.0}, {"date": "2012-07-10", "close": 11.841258, "volume": 256869.0}, {"date": "2012-07-11", "close": 11.83156, "volume": 60623.0}, {"date": "2012-07-12", "close": 11.821862, "volume": 114601.0}, {"date": "2012-07-13", "close": 11.802466, "volume": 97903.0}, {"date": "2012-07-16", "close": 11.821862, "volume": 66555.0}, {"date": "2012-07-17", "close": 11.938238, "volume": 125547.0}, {"date": "2012-07-18", "close": 11.986728, "volume": 71250.0}, {"date": "2012-07-19", "close": 12.335856, "volume": 250169.0}, {"date": "2012-07-20", "close": 12.55891, "volume": 152903.0}, {"date": "2012-07-23", "close": 12.442534, "volume": 124205.0}, {"date": "2012-07-24", "close": 12.442534, "volume": 72322.0}, {"date": "2012-07-25", "close": 12.394044, "volume": 67771.0}, {"date": "2012-07-26", "close": 12.41344, "volume": 60876.0}, {"date": "2012-07-27", "close": 12.423138, "volume": 105727.0}, {"date": "2012-07-30", "close": 12.539514, "volume": 131169.0}, {"date": "2012-07-31", "close": 12.694682, "volume": 146831.0}, {"date": "2012-08-01", "close": 12.471628, "volume": 130430.0}, {"date": "2012-08-02", "close": 12.51042, "volume": 125965.0}, {"date": "2012-08-03", "close": 12.297064, "volume": 115031.0}, {"date": "2012-08-06", "close": 12.51042, "volume": 65901.0}, {"date": "2012-08-07", "close": 12.549212, "volume": 26381.0}, {"date": "2012-08-08", "close": 12.6074, "volume": 116184.0}, {"date": "2012-08-09", "close": 12.597702, "volume": 79191.0}, {"date": "2012-08-10", "close": 12.588004, "volume": 58496.0}, {"date": "2012-08-13", "close": 12.55891, "volume": 78054.0}, {"date": "2012-08-14", "close": 12.46193, "volume": 117982.0}, {"date": "2012-08-15", "close": 12.384346, "volume": 106391.0}, {"date": "2012-08-16", "close": 12.491024, "volume": 207949.0}, {"date": "2012-08-17", "close": 12.6074, "volume": 174000.0}, {"date": "2012-08-20", "close": 11.618204, "volume": 517686.0}, {"date": "2012-08-21", "close": 11.938238, "volume": 673156.0}, {"date": "2012-08-22", "close": 11.88005, "volume": 410456.0}, {"date": "2012-08-23", "close": 12.083708, "volume": 487575.0}, {"date": "2012-08-24", "close": 11.6376, "volume": 217792.0}, {"date": "2012-08-27", "close": 11.29817, "volume": 269184.0}, {"date": "2012-08-28", "close": 11.356358, "volume": 303796.0}, {"date": "2012-08-29", "close": 11.424244, "volume": 237299.0}, {"date": "2012-08-30", "close": 11.016928, "volume": 359945.0}, {"date": "2012-08-31", "close": 10.968438, "volume": 233280.0}, {"date": "2012-09-03", "close": 10.629008, "volume": 333897.0}, {"date": "2012-09-04", "close": 10.793874, "volume": 455220.0}, {"date": "2012-09-05", "close": 10.658102, "volume": 288728.0}, {"date": "2012-09-06", "close": 10.551424, "volume": 384163.0}, {"date": "2012-09-07", "close": 10.648404, "volume": 386490.0}, {"date": "2012-09-10", "close": 10.706592, "volume": 296527.0}, {"date": "2012-09-11", "close": 10.61931, "volume": 113687.0}, {"date": "2012-09-12", "close": 10.735686, "volume": 183426.0}, {"date": "2012-09-13", "close": 10.57082, "volume": 210965.0}, {"date": "2012-09-14", "close": 10.86176, "volume": 152378.0}, {"date": "2012-09-17", "close": 10.696894, "volume": 110722.0}, {"date": "2012-09-18", "close": 10.658102, "volume": 131536.0}, {"date": "2012-09-19", "close": 10.599914, "volume": 325300.0}, {"date": "2012-09-20", "close": 10.52233, "volume": 308023.0}, {"date": "2012-09-21", "close": 10.396256, "volume": 337079.0}, {"date": "2012-09-24", "close": 10.08592, "volume": 373905.0}, {"date": "2012-09-25", "close": 9.94045, "volume": 325551.0}, {"date": "2012-09-26", "close": 9.862866, "volume": 425016.0}, {"date": "2012-09-27", "close": 10.163504, "volume": 507900.0}, {"date": "2012-09-28", "close": 9.853168, "volume": 434233.0}, {"date": "2012-10-01", "close": 9.969544, "volume": 95228.0}, {"date": "2012-10-02", "close": 10.1829, "volume": 280175.0}, {"date": "2012-10-03", "close": 10.270182, "volume": 358355.0}, {"date": "2012-10-04", "close": 10.03743, "volume": 508050.0}, {"date": "2012-10-05", "close": 9.979242, "volume": 570218.0}, {"date": "2012-10-08", "close": 9.959846, "volume": 301132.0}, {"date": "2012-10-09", "close": 9.853168, "volume": 455338.0}, {"date": "2012-10-10", "close": 10.008336, "volume": 313007.0}, {"date": "2012-10-11", "close": 9.901658, "volume": 223339.0}, {"date": "2012-10-12", "close": 9.921054, "volume": 209862.0}, {"date": "2012-10-15", "close": 9.824074, "volume": 274047.0}, {"date": "2012-10-16", "close": 9.562228, "volume": 668342.0}, {"date": "2012-10-17", "close": 9.329476, "volume": 852933.0}, {"date": "2012-10-18", "close": 9.35857, "volume": 1180084.0}, {"date": "2012-10-19", "close": 9.804678, "volume": 855505.0}, {"date": "2012-10-22", "close": 9.833772, "volume": 572249.0}, {"date": "2012-10-23", "close": 9.901658, "volume": 368765.0}, {"date": "2012-10-24", "close": 9.824074, "volume": 535861.0}, {"date": "2012-10-25", "close": 9.901658, "volume": 378632.0}, {"date": "2012-10-26", "close": 9.969544, "volume": 327282.0}, {"date": "2012-10-29", "close": 9.998638, "volume": 257104.0}, {"date": "2012-10-30", "close": 9.911356, "volume": 302101.0}, {"date": "2012-10-31", "close": 9.98894, "volume": 343598.0}, {"date": "2012-11-01", "close": 9.79498, "volume": 368420.0}, {"date": "2012-11-02", "close": 9.727094, "volume": 520777.0}, {"date": "2012-11-05", "close": 9.610718, "volume": 302443.0}, {"date": "2012-11-06", "close": 9.814376, "volume": 196030.0}, {"date": "2012-11-07", "close": 9.775584, "volume": 278150.0}, {"date": "2012-11-08", "close": 9.804678, "volume": 219470.0}, {"date": "2012-11-09", "close": 9.765886, "volume": 186551.0}, {"date": "2012-11-12", "close": 9.785282, "volume": 232299.0}, {"date": "2012-11-13", "close": 9.698, "volume": 257985.0}, {"date": "2012-11-14", "close": 9.668906, "volume": 189044.0}, {"date": "2012-11-15", "close": 9.60102, "volume": 225307.0}, {"date": "2012-11-16", "close": 9.416758, "volume": 411764.0}, {"date": "2012-11-19", "close": 9.474946, "volume": 282160.0}, {"date": "2012-11-20", "close": 9.60102, "volume": 288622.0}, {"date": "2012-11-21", "close": 9.40706, "volume": 339750.0}, {"date": "2012-11-22", "close": 9.339174, "volume": 273761.0}, {"date": "2012-11-23", "close": 9.125818, "volume": 543267.0}, {"date": "2012-11-26", "close": 9.096724, "volume": 668007.0}, {"date": "2012-11-27", "close": 8.92216, "volume": 405614.0}, {"date": "2012-11-28", "close": 8.53424, "volume": 583025.0}, {"date": "2012-11-29", "close": 8.602126, "volume": 258324.0}, {"date": "2012-11-30", "close": 8.650616, "volume": 286029.0}, {"date": "2012-12-03", "close": 8.563334, "volume": 414723.0}, {"date": "2012-12-04", "close": 8.233602, "volume": 711656.0}, {"date": "2012-12-05", "close": 8.349978, "volume": 485719.0}, {"date": "2012-12-06", "close": 8.67971, "volume": 785671.0}, {"date": "2012-12-07", "close": 8.815482, "volume": 463962.0}, {"date": "2012-12-10", "close": 9.06763, "volume": 327113.0}, {"date": "2012-12-11", "close": 9.280986, "volume": 446237.0}, {"date": "2012-12-12", "close": 9.571926, "volume": 399883.0}, {"date": "2012-12-13", "close": 9.290684, "volume": 565890.0}, {"date": "2012-12-14", "close": 9.106422, "volume": 346340.0}, {"date": "2012-12-17", "close": 9.2131, "volume": 419710.0}, {"date": "2012-12-18", "close": 9.348872, "volume": 446865.0}, {"date": "2012-12-19", "close": 9.426456, "volume": 303705.0}, {"date": "2012-12-20", "close": 9.484644, "volume": 346425.0}, {"date": "2012-12-21", "close": 9.474946, "volume": 511303.0}, {"date": "2012-12-24", "close": 9.533134, "volume": 95938.0}, {"date": "2012-12-27", "close": 9.484644, "volume": 106707.0}, {"date": "2012-12-28", "close": 9.620416, "volume": 77692.0}, {"date": "2012-12-31", "close": 9.494342, "volume": 111453.0}, {"date": "2013-01-02", "close": 9.74649, "volume": 308108.0}, {"date": "2013-01-03", "close": 10.008336, "volume": 314898.0}, {"date": "2013-01-04", "close": 9.824074, "volume": 204348.0}, {"date": "2013-01-07", "close": 9.785282, "volume": 192861.0}, {"date": "2013-01-08", "close": 9.639812, "volume": 226795.0}, {"date": "2013-01-09", "close": 9.64951, "volume": 309901.0}, {"date": "2013-01-10", "close": 9.950148, "volume": 339087.0}, {"date": "2013-01-11", "close": 9.950148, "volume": 195486.0}, {"date": "2013-01-14", "close": 10.03743, "volume": 211368.0}, {"date": "2013-01-15", "close": 9.98894, "volume": 295553.0}, {"date": "2013-01-16", "close": 10.056826, "volume": 356133.0}, {"date": "2013-01-17", "close": 9.998638, "volume": 364971.0}, {"date": "2013-01-18", "close": 10.115014, "volume": 342153.0}, {"date": "2013-01-21", "close": 10.13441, "volume": 199488.0}, {"date": "2013-01-22", "close": 9.98894, "volume": 264149.0}, {"date": "2013-01-23", "close": 9.853168, "volume": 306530.0}, {"date": "2013-01-24", "close": 9.89196, "volume": 239424.0}, {"date": "2013-01-25", "close": 9.930752, "volume": 275502.0}, {"date": "2013-01-29", "close": 10.13441, "volume": 456899.0}, {"date": "2013-01-30", "close": 9.94045, "volume": 389471.0}, {"date": "2013-01-31", "close": 9.959846, "volume": 290859.0}, {"date": "2013-02-01", "close": 9.930752, "volume": 327063.0}, {"date": "2013-02-04", "close": 9.969544, "volume": 251426.0}, {"date": "2013-02-05", "close": 9.969544, "volume": 334175.0}, {"date": "2013-02-06", "close": 9.542832, "volume": 959350.0}, {"date": "2013-02-07", "close": 9.64951, "volume": 423322.0}, {"date": "2013-02-08", "close": 9.74649, "volume": 194112.0}, {"date": "2013-02-11", "close": 9.445852, "volume": 973220.0}, {"date": "2013-02-12", "close": 9.50404, "volume": 593325.0}, {"date": "2013-02-13", "close": 9.591322, "volume": 270521.0}, {"date": "2013-02-14", "close": 9.833772, "volume": 538577.0}, {"date": "2013-02-15", "close": 9.688302, "volume": 279374.0}, {"date": "2013-02-18", "close": 9.668906, "volume": 193393.0}, {"date": "2013-02-19", "close": 9.31008, "volume": 531925.0}, {"date": "2013-02-20", "close": 9.368268, "volume": 610639.0}, {"date": "2013-02-21", "close": 9.06763, "volume": 550469.0}, {"date": "2013-02-22", "close": 8.941556, "volume": 394245.0}, {"date": "2013-02-25", "close": 8.640918, "volume": 669536.0}, {"date": "2013-02-26", "close": 9.06763, "volume": 370384.0}, {"date": "2013-02-27", "close": 9.26159, "volume": 411647.0}, {"date": "2013-02-28", "close": 9.184006, "volume": 596070.0}, {"date": "2013-03-01", "close": 9.057932, "volume": 260751.0}, {"date": "2013-03-04", "close": 8.931858, "volume": 175488.0}, {"date": "2013-03-05", "close": 8.951254, "volume": 185254.0}, {"date": "2013-03-06", "close": 8.854274, "volume": 347446.0}, {"date": "2013-03-07", "close": 8.77669, "volume": 292789.0}, {"date": "2013-03-08", "close": 9.087026, "volume": 374088.0}, {"date": "2013-03-11", "close": 8.92216, "volume": 141237.0}, {"date": "2013-03-12", "close": 8.7282, "volume": 423736.0}, {"date": "2013-03-13", "close": 8.796086, "volume": 317300.0}, {"date": "2013-03-14", "close": 8.699106, "volume": 361229.0}, {"date": "2013-03-15", "close": 8.63122, "volume": 291259.0}, {"date": "2013-03-18", "close": 8.543938, "volume": 269935.0}, {"date": "2013-03-19", "close": 8.689408, "volume": 178367.0}, {"date": "2013-03-20", "close": 8.53424, "volume": 244699.0}, {"date": "2013-03-21", "close": 8.621522, "volume": 237948.0}, {"date": "2013-03-22", "close": 8.573032, "volume": 166059.0}, {"date": "2013-03-25", "close": 8.602126, "volume": 106342.0}, {"date": "2013-03-26", "close": 8.92216, "volume": 395899.0}, {"date": "2013-03-27", "close": 9.06763, "volume": 253733.0}, {"date": "2013-03-28", "close": 9.01914, "volume": 185819.0}, {"date": "2013-04-02", "close": 9.145214, "volume": 287042.0}, {"date": "2013-04-03", "close": 9.06763, "volume": 290984.0}, {"date": "2013-04-04", "close": 9.154912, "volume": 390073.0}, {"date": "2013-04-05", "close": 9.426456, "volume": 429734.0}, {"date": "2013-04-08", "close": 9.31008, "volume": 323114.0}, {"date": "2013-04-09", "close": 9.50404, "volume": 272050.0}, {"date": "2013-04-10", "close": 9.639812, "volume": 292934.0}, {"date": "2013-04-11", "close": 9.620416, "volume": 356519.0}, {"date": "2013-04-12", "close": 9.271288, "volume": 332257.0}, {"date": "2013-04-15", "close": 9.028838, "volume": 252837.0}, {"date": "2013-04-16", "close": 8.883368, "volume": 276686.0}, {"date": "2013-04-17", "close": 8.77669, "volume": 188241.0}, {"date": "2013-04-18", "close": 8.446958, "volume": 564116.0}, {"date": "2013-04-19", "close": 8.543938, "volume": 272480.0}, {"date": "2013-04-22", "close": 8.640918, "volume": 646389.0}, {"date": "2013-04-23", "close": 8.53424, "volume": 188676.0}, {"date": "2013-04-24", "close": 8.621522, "volume": 313212.0}, {"date": "2013-04-26", "close": 8.43726, "volume": 208999.0}, {"date": "2013-04-29", "close": 8.320884, "volume": 254820.0}, {"date": "2013-04-30", "close": 8.29179, "volume": 196517.0}, {"date": "2013-05-01", "close": 8.252998, "volume": 216816.0}, {"date": "2013-05-02", "close": 7.90387, "volume": 504953.0}, {"date": "2013-05-03", "close": 7.942662, "volume": 331002.0}, {"date": "2013-05-06", "close": 7.777796, "volume": 377811.0}, {"date": "2013-05-07", "close": 7.962058, "volume": 297902.0}, {"date": "2013-05-08", "close": 8.233602, "volume": 251085.0}, {"date": "2013-05-09", "close": 8.320884, "volume": 180904.0}, {"date": "2013-05-10", "close": 8.29179, "volume": 212620.0}, {"date": "2013-05-13", "close": 8.19481, "volume": 182607.0}, {"date": "2013-05-14", "close": 8.175414, "volume": 179350.0}, {"date": "2013-05-15", "close": 7.816588, "volume": 427839.0}, {"date": "2013-05-16", "close": 7.545044, "volume": 432002.0}, {"date": "2013-05-17", "close": 7.292896, "volume": 401433.0}, {"date": "2013-05-20", "close": 7.32199, "volume": 383927.0}, {"date": "2013-05-21", "close": 5.47937, "volume": 2436196.0}, {"date": "2013-05-22", "close": 5.033262, "volume": 1192652.0}, {"date": "2013-05-23", "close": 4.70353, "volume": 1588081.0}, {"date": "2013-05-24", "close": 4.228328, "volume": 1555426.0}, {"date": "2013-05-27", "close": 4.228328, "volume": 1159766.0}, {"date": "2013-05-28", "close": 3.956784, "volume": 908811.0}, {"date": "2013-05-29", "close": 4.12165, "volume": 1063580.0}, {"date": "2013-05-30", "close": 3.956784, "volume": 725157.0}, {"date": "2013-05-31", "close": 3.850106, "volume": 749678.0}, {"date": "2013-06-03", "close": 3.801616, "volume": 478842.0}, {"date": "2013-06-04", "close": 3.917992, "volume": 488816.0}, {"date": "2013-06-05", "close": 3.772522, "volume": 412162.0}, {"date": "2013-06-06", "close": 3.549468, "volume": 545501.0}, {"date": "2013-06-07", "close": 3.34581, "volume": 1185756.0}, {"date": "2013-06-11", "close": 3.520374, "volume": 629501.0}, {"date": "2013-06-12", "close": 3.3943, "volume": 562616.0}, {"date": "2013-06-13", "close": 3.239132, "volume": 537050.0}, {"date": "2013-06-14", "close": 3.500978, "volume": 422511.0}, {"date": "2013-06-17", "close": 3.530072, "volume": 511840.0}, {"date": "2013-06-18", "close": 3.49128, "volume": 571311.0}, {"date": "2013-06-19", "close": 3.617354, "volume": 401250.0}, {"date": "2013-06-20", "close": 3.559166, "volume": 763012.0}, {"date": "2013-06-21", "close": 3.520374, "volume": 860043.0}, {"date": "2013-06-24", "close": 3.49128, "volume": 494551.0}, {"date": "2013-06-25", "close": 3.471884, "volume": 706310.0}, {"date": "2013-06-26", "close": 3.568864, "volume": 614891.0}, {"date": "2013-06-27", "close": 3.665844, "volume": 531140.0}, {"date": "2013-06-28", "close": 3.49128, "volume": 479963.0}, {"date": "2013-07-01", "close": 3.530072, "volume": 297670.0}, {"date": "2013-07-02", "close": 3.704636, "volume": 281751.0}, {"date": "2013-07-03", "close": 3.791918, "volume": 344750.0}, {"date": "2013-07-04", "close": 3.908294, "volume": 347358.0}, {"date": "2013-07-05", "close": 4.335006, "volume": 504063.0}, {"date": "2013-07-08", "close": 4.470778, "volume": 552196.0}, {"date": "2013-07-09", "close": 4.451382, "volume": 454324.0}, {"date": "2013-07-10", "close": 4.005274, "volume": 482621.0}, {"date": "2013-07-11", "close": 4.189536, "volume": 272586.0}, {"date": "2013-07-12", "close": 4.247724, "volume": 329266.0}, {"date": "2013-07-15", "close": 4.228328, "volume": 263782.0}, {"date": "2013-07-16", "close": 4.160442, "volume": 371449.0}, {"date": "2013-07-17", "close": 4.189536, "volume": 311196.0}, {"date": "2013-07-18", "close": 4.150744, "volume": 283596.0}, {"date": "2013-07-19", "close": 3.947086, "volume": 394896.0}, {"date": "2013-07-22", "close": 4.141046, "volume": 182786.0}, {"date": "2013-07-23", "close": 4.082858, "volume": 232133.0}, {"date": "2013-07-24", "close": 4.150744, "volume": 197274.0}, {"date": "2013-07-25", "close": 3.898596, "volume": 382441.0}, {"date": "2013-07-26", "close": 3.694938, "volume": 610296.0}, {"date": "2013-07-29", "close": 3.559166, "volume": 403679.0}, {"date": "2013-07-30", "close": 3.791918, "volume": 364366.0}, {"date": "2013-07-31", "close": 3.859804, "volume": 306569.0}, {"date": "2013-08-01", "close": 3.937388, "volume": 310290.0}, {"date": "2013-08-02", "close": 3.73373, "volume": 477154.0}, {"date": "2013-08-05", "close": 3.859804, "volume": 276001.0}, {"date": "2013-08-06", "close": 3.8792, "volume": 285262.0}, {"date": "2013-08-07", "close": 3.772522, "volume": 382592.0}, {"date": "2013-08-08", "close": 3.607656, "volume": 682132.0}, {"date": "2013-08-09", "close": 3.68524, "volume": 321176.0}, {"date": "2013-08-12", "close": 3.83071, "volume": 248614.0}, {"date": "2013-08-13", "close": 3.97618, "volume": 584016.0}, {"date": "2013-08-14", "close": 3.888898, "volume": 387916.0}, {"date": "2013-08-15", "close": 3.995576, "volume": 225323.0}, {"date": "2013-08-16", "close": 4.005274, "volume": 334835.0}, {"date": "2013-08-19", "close": 3.29732, "volume": 2027568.0}, {"date": "2013-08-20", "close": 3.568864, "volume": 1123943.0}, {"date": "2013-08-21", "close": 3.49128, "volume": 442924.0}, {"date": "2013-08-22", "close": 3.500978, "volume": 379720.0}, {"date": "2013-08-23", "close": 3.403998, "volume": 390471.0}, {"date": "2013-08-26", "close": 3.307018, "volume": 423637.0}, {"date": "2013-08-27", "close": 3.20034, "volume": 845241.0}, {"date": "2013-08-28", "close": 3.025776, "volume": 989514.0}, {"date": "2013-08-29", "close": 3.025776, "volume": 627239.0}, {"date": "2013-08-30", "close": 3.00638, "volume": 640683.0}, {"date": "2013-09-02", "close": 3.016078, "volume": 391722.0}, {"date": "2013-09-03", "close": 3.161548, "volume": 506047.0}, {"date": "2013-09-04", "close": 3.219736, "volume": 441309.0}, {"date": "2013-09-05", "close": 3.239132, "volume": 222106.0}, {"date": "2013-09-06", "close": 3.258528, "volume": 422322.0}, {"date": "2013-09-09", "close": 3.403998, "volume": 290590.0}, {"date": "2013-09-10", "close": 3.801616, "volume": 757300.0}, {"date": "2013-09-11", "close": 3.58826, "volume": 408543.0}, {"date": "2013-09-12", "close": 3.73373, "volume": 271723.0}, {"date": "2013-09-13", "close": 3.617354, "volume": 244311.0}, {"date": "2013-09-16", "close": 3.549468, "volume": 341557.0}, {"date": "2013-09-17", "close": 3.49128, "volume": 251011.0}, {"date": "2013-09-18", "close": 3.423394, "volume": 326942.0}, {"date": "2013-09-19", "close": 3.49128, "volume": 394780.0}, {"date": "2013-09-20", "close": 3.500978, "volume": 540906.0}, {"date": "2013-09-23", "close": 3.49128, "volume": 200657.0}, {"date": "2013-09-24", "close": 3.471884, "volume": 198272.0}, {"date": "2013-09-25", "close": 3.510676, "volume": 160854.0}, {"date": "2013-09-26", "close": 3.520374, "volume": 214324.0}, {"date": "2013-09-27", "close": 3.568864, "volume": 179745.0}, {"date": "2013-09-30", "close": 3.49128, "volume": 244587.0}, {"date": "2013-10-01", "close": 3.471884, "volume": 171222.0}, {"date": "2013-10-02", "close": 3.481582, "volume": 191995.0}, {"date": "2013-10-03", "close": 3.481582, "volume": 94772.0}, {"date": "2013-10-04", "close": 3.481582, "volume": 218208.0}, {"date": "2013-10-07", "close": 3.433092, "volume": 94030.0}, {"date": "2013-10-08", "close": 3.374904, "volume": 235087.0}, {"date": "2013-10-09", "close": 3.355508, "volume": 103332.0}, {"date": "2013-10-10", "close": 3.3943, "volume": 117518.0}, {"date": "2013-10-11", "close": 3.44279, "volume": 142073.0}, {"date": "2013-10-14", "close": 3.316716, "volume": 116509.0}, {"date": "2013-10-15", "close": 3.326414, "volume": 125847.0}, {"date": "2013-10-16", "close": 3.29732, "volume": 152173.0}, {"date": "2013-10-17", "close": 3.355508, "volume": 127481.0}, {"date": "2013-10-18", "close": 3.49128, "volume": 271166.0}, {"date": "2013-10-21", "close": 3.481582, "volume": 244363.0}, {"date": "2013-10-22", "close": 3.471884, "volume": 144634.0}, {"date": "2013-10-23", "close": 3.49128, "volume": 214071.0}, {"date": "2013-10-24", "close": 3.3943, "volume": 139028.0}, {"date": "2013-10-25", "close": 3.336112, "volume": 210030.0}, {"date": "2013-10-28", "close": 3.326414, "volume": 374085.0}, {"date": "2013-10-29", "close": 3.29732, "volume": 297473.0}, {"date": "2013-10-30", "close": 3.219736, "volume": 328479.0}, {"date": "2013-10-31", "close": 3.268226, "volume": 184442.0}, {"date": "2013-11-01", "close": 3.161548, "volume": 324358.0}, {"date": "2013-11-04", "close": 3.122756, "volume": 193810.0}, {"date": "2013-11-05", "close": 3.05487, "volume": 198251.0}, {"date": "2013-11-06", "close": 3.025776, "volume": 232592.0}, {"date": "2013-11-07", "close": 3.05487, "volume": 391219.0}, {"date": "2013-11-08", "close": 3.035474, "volume": 537207.0}, {"date": "2013-11-11", "close": 2.948192, "volume": 204064.0}, {"date": "2013-11-12", "close": 2.9094, "volume": 361925.0}, {"date": "2013-11-13", "close": 2.9094, "volume": 373178.0}, {"date": "2013-11-14", "close": 3.00638, "volume": 515812.0}, {"date": "2013-11-15", "close": 3.045172, "volume": 321450.0}, {"date": "2013-11-18", "close": 3.016078, "volume": 150751.0}, {"date": "2013-11-19", "close": 2.928796, "volume": 215497.0}, {"date": "2013-11-20", "close": 2.899702, "volume": 479893.0}, {"date": "2013-11-21", "close": 3.00638, "volume": 639259.0}, {"date": "2013-11-22", "close": 2.967588, "volume": 1180783.0}, {"date": "2013-11-25", "close": 2.967588, "volume": 1054376.0}, {"date": "2013-11-26", "close": 2.81242, "volume": 1814469.0}, {"date": "2013-11-27", "close": 2.793024, "volume": 592318.0}, {"date": "2013-11-28", "close": 2.71544, "volume": 431422.0}, {"date": "2013-11-29", "close": 2.783326, "volume": 433645.0}, {"date": "2013-12-02", "close": 2.628158, "volume": 359436.0}, {"date": "2013-12-03", "close": 2.502084, "volume": 466258.0}, {"date": "2013-12-04", "close": 2.482688, "volume": 158325.0}, {"date": "2013-12-05", "close": 2.346916, "volume": 361231.0}, {"date": "2013-12-06", "close": 2.356614, "volume": 368428.0}, {"date": "2013-12-09", "close": 2.298426, "volume": 246763.0}, {"date": "2013-12-10", "close": 2.259634, "volume": 398679.0}, {"date": "2013-12-11", "close": 2.366312, "volume": 240395.0}, {"date": "2013-12-12", "close": 2.27903, "volume": 177752.0}, {"date": "2013-12-13", "close": 2.259634, "volume": 213543.0}, {"date": "2013-12-16", "close": 2.356614, "volume": 257115.0}, {"date": "2013-12-17", "close": 2.32752, "volume": 209877.0}, {"date": "2013-12-18", "close": 2.337218, "volume": 158545.0}, {"date": "2013-12-19", "close": 2.56997, "volume": 557430.0}, {"date": "2013-12-20", "close": 2.628158, "volume": 1904435.0}, {"date": "2013-12-23", "close": 2.734836, "volume": 175178.0}, {"date": "2013-12-24", "close": 2.841514, "volume": 124244.0}, {"date": "2013-12-27", "close": 2.870608, "volume": 140688.0}, {"date": "2013-12-30", "close": 3.016078, "volume": 292275.0}, {"date": "2013-12-31", "close": 3.083964, "volume": 197672.0}, {"date": "2014-01-02", "close": 2.996682, "volume": 140919.0}, {"date": "2014-01-03", "close": 2.802722, "volume": 288795.0}, {"date": "2014-01-06", "close": 2.899702, "volume": 113615.0}, {"date": "2014-01-07", "close": 2.851212, "volume": 122822.0}, {"date": "2014-01-08", "close": 2.822118, "volume": 142552.0}, {"date": "2014-01-09", "close": 2.928796, "volume": 101966.0}, {"date": "2014-01-10", "close": 2.899702, "volume": 48234.0}, {"date": "2014-01-13", "close": 3.035474, "volume": 220638.0}, {"date": "2014-01-14", "close": 2.919098, "volume": 124483.0}, {"date": "2014-01-15", "close": 2.9094, "volume": 115810.0}, {"date": "2014-01-16", "close": 2.86091, "volume": 118156.0}, {"date": "2014-01-17", "close": 2.9094, "volume": 602758.0}, {"date": "2014-01-20", "close": 2.9094, "volume": 141120.0}, {"date": "2014-01-21", "close": 3.045172, "volume": 195438.0}, {"date": "2014-01-22", "close": 3.00638, "volume": 106529.0}, {"date": "2014-01-23", "close": 3.00638, "volume": 125171.0}, {"date": "2014-01-24", "close": 3.122756, "volume": 229681.0}, {"date": "2014-01-28", "close": 2.967588, "volume": 118674.0}, {"date": "2014-01-29", "close": 2.890004, "volume": 212642.0}, {"date": "2014-01-30", "close": 2.851212, "volume": 182211.0}, {"date": "2014-01-31", "close": 2.793024, "volume": 300349.0}, {"date": "2014-02-03", "close": 2.744534, "volume": 141864.0}, {"date": "2014-02-04", "close": 2.705742, "volume": 288679.0}, {"date": "2014-02-05", "close": 2.71544, "volume": 142012.0}, {"date": "2014-02-06", "close": 2.71544, "volume": 106912.0}, {"date": "2014-02-07", "close": 2.802722, "volume": 74778.0}, {"date": "2014-02-10", "close": 2.890004, "volume": 109223.0}, {"date": "2014-02-11", "close": 2.95789, "volume": 72141.0}, {"date": "2014-02-12", "close": 2.9094, "volume": 120736.0}, {"date": "2014-02-13", "close": 2.86091, "volume": 181980.0}, {"date": "2014-02-14", "close": 2.880306, "volume": 162748.0}, {"date": "2014-02-17", "close": 2.76393, "volume": 226329.0}, {"date": "2014-02-18", "close": 2.81242, "volume": 134912.0}, {"date": "2014-02-19", "close": 2.76393, "volume": 224155.0}, {"date": "2014-02-20", "close": 2.560272, "volume": 640520.0}, {"date": "2014-02-21", "close": 2.550574, "volume": 229345.0}, {"date": "2014-02-24", "close": 2.531178, "volume": 231588.0}, {"date": "2014-02-25", "close": 2.511782, "volume": 397109.0}, {"date": "2014-02-26", "close": 2.52148, "volume": 185550.0}, {"date": "2014-02-27", "close": 2.540876, "volume": 116258.0}, {"date": "2014-02-28", "close": 2.56997, "volume": 170271.0}, {"date": "2014-03-03", "close": 2.550574, "volume": 83070.0}, {"date": "2014-03-04", "close": 2.56997, "volume": 82145.0}, {"date": "2014-03-05", "close": 2.52148, "volume": 112076.0}, {"date": "2014-03-06", "close": 2.52148, "volume": 64035.0}, {"date": "2014-03-07", "close": 2.502084, "volume": 83953.0}, {"date": "2014-03-10", "close": 2.56997, "volume": 149230.0}, {"date": "2014-03-11", "close": 2.511782, "volume": 118782.0}, {"date": "2014-03-12", "close": 2.511782, "volume": 107092.0}, {"date": "2014-03-13", "close": 2.502084, "volume": 94431.0}, {"date": "2014-03-14", "close": 2.4245, "volume": 185106.0}, {"date": "2014-03-17", "close": 2.463292, "volume": 43133.0}, {"date": "2014-03-18", "close": 2.52148, "volume": 219562.0}, {"date": "2014-03-19", "close": 2.66695, "volume": 227735.0}, {"date": "2014-03-20", "close": 2.608762, "volume": 48479.0}, {"date": "2014-03-21", "close": 2.579668, "volume": 252213.0}, {"date": "2014-03-24", "close": 2.540876, "volume": 227993.0}, {"date": "2014-03-25", "close": 2.502084, "volume": 99709.0}, {"date": "2014-03-26", "close": 2.463292, "volume": 109345.0}, {"date": "2014-03-27", "close": 2.47299, "volume": 132335.0}, {"date": "2014-03-28", "close": 2.52148, "volume": 150555.0}, {"date": "2014-03-31", "close": 2.453594, "volume": 365954.0}, {"date": "2014-04-01", "close": 2.4245, "volume": 133178.0}, {"date": "2014-04-02", "close": 2.366312, "volume": 150023.0}, {"date": "2014-04-03", "close": 2.32752, "volume": 119541.0}, {"date": "2014-04-04", "close": 2.37601, "volume": 162228.0}, {"date": "2014-04-07", "close": 2.356614, "volume": 88235.0}, {"date": "2014-04-08", "close": 2.337218, "volume": 72780.0}, {"date": "2014-04-09", "close": 2.385708, "volume": 109067.0}, {"date": "2014-04-10", "close": 2.356614, "volume": 127143.0}, {"date": "2014-04-11", "close": 2.32752, "volume": 161007.0}, {"date": "2014-04-14", "close": 2.308124, "volume": 140373.0}, {"date": "2014-04-15", "close": 2.259634, "volume": 65807.0}, {"date": "2014-04-16", "close": 2.288728, "volume": 113207.0}, {"date": "2014-04-17", "close": 2.308124, "volume": 229033.0}, {"date": "2014-04-22", "close": 2.269332, "volume": 128294.0}, {"date": "2014-04-23", "close": 2.211144, "volume": 174045.0}, {"date": "2014-04-24", "close": 2.269332, "volume": 254921.0}, {"date": "2014-04-28", "close": 2.220842, "volume": 117425.0}, {"date": "2014-04-29", "close": 2.259634, "volume": 68864.0}, {"date": "2014-04-30", "close": 2.240238, "volume": 112441.0}, {"date": "2014-05-01", "close": 2.191748, "volume": 76679.0}, {"date": "2014-05-02", "close": 2.191748, "volume": 75564.0}, {"date": "2014-05-05", "close": 2.220842, "volume": 93216.0}, {"date": "2014-05-06", "close": 2.269332, "volume": 105000.0}, {"date": "2014-05-07", "close": 2.249936, "volume": 40831.0}, {"date": "2014-05-08", "close": 2.288728, "volume": 85994.0}, {"date": "2014-05-09", "close": 2.32752, "volume": 175193.0}, {"date": "2014-05-12", "close": 2.259634, "volume": 68298.0}, {"date": "2014-05-13", "close": 2.23054, "volume": 111167.0}, {"date": "2014-05-14", "close": 2.259634, "volume": 38187.0}, {"date": "2014-05-15", "close": 2.23054, "volume": 480123.0}, {"date": "2014-05-16", "close": 2.152956, "volume": 160025.0}, {"date": "2014-05-19", "close": 2.114164, "volume": 100034.0}, {"date": "2014-05-20", "close": 2.172352, "volume": 174714.0}, {"date": "2014-05-21", "close": 2.172352, "volume": 119621.0}, {"date": "2014-05-22", "close": 2.065674, "volume": 267589.0}, {"date": "2014-05-23", "close": 2.123862, "volume": 203498.0}, {"date": "2014-05-26", "close": 2.075372, "volume": 103019.0}, {"date": "2014-05-27", "close": 2.075372, "volume": 78852.0}, {"date": "2014-05-28", "close": 2.065674, "volume": 85385.0}, {"date": "2014-05-29", "close": 2.065674, "volume": 118820.0}, {"date": "2014-05-30", "close": 2.13356, "volume": 236128.0}, {"date": "2014-06-02", "close": 2.143258, "volume": 110551.0}, {"date": "2014-06-03", "close": 2.18205, "volume": 170734.0}, {"date": "2014-06-04", "close": 2.114164, "volume": 129547.0}, {"date": "2014-06-05", "close": 2.13356, "volume": 84755.0}, {"date": "2014-06-06", "close": 2.18205, "volume": 110672.0}, {"date": "2014-06-10", "close": 2.23054, "volume": 235507.0}, {"date": "2014-06-11", "close": 2.249936, "volume": 70289.0}, {"date": "2014-06-12", "close": 2.18205, "volume": 54458.0}, {"date": "2014-06-13", "close": 2.211144, "volume": 102975.0}, {"date": "2014-06-16", "close": 2.13356, "volume": 101716.0}, {"date": "2014-06-17", "close": 2.13356, "volume": 144581.0}, {"date": "2014-06-18", "close": 2.104466, "volume": 196476.0}, {"date": "2014-06-19", "close": 2.13356, "volume": 198641.0}, {"date": "2014-06-20", "close": 2.13356, "volume": 82282.0}, {"date": "2014-06-23", "close": 2.220842, "volume": 325305.0}, {"date": "2014-06-24", "close": 2.220842, "volume": 251785.0}, {"date": "2014-06-25", "close": 2.18205, "volume": 156630.0}, {"date": "2014-06-26", "close": 2.162654, "volume": 123065.0}, {"date": "2014-06-27", "close": 2.191748, "volume": 182905.0}, {"date": "2014-06-30", "close": 2.259634, "volume": 587287.0}, {"date": "2014-07-01", "close": 2.37601, "volume": 883759.0}, {"date": "2014-07-02", "close": 2.27903, "volume": 253203.0}, {"date": "2014-07-03", "close": 2.32752, "volume": 302356.0}, {"date": "2014-07-04", "close": 2.298426, "volume": 138064.0}, {"date": "2014-07-07", "close": 2.23054, "volume": 239389.0}, {"date": "2014-07-08", "close": 2.259634, "volume": 264770.0}, {"date": "2014-07-09", "close": 2.308124, "volume": 329625.0}, {"date": "2014-07-10", "close": 2.32752, "volume": 123934.0}, {"date": "2014-07-11", "close": 2.288728, "volume": 63720.0}, {"date": "2014-07-14", "close": 2.220842, "volume": 157759.0}, {"date": "2014-07-15", "close": 2.220842, "volume": 68956.0}, {"date": "2014-07-16", "close": 2.201446, "volume": 64631.0}, {"date": "2014-07-17", "close": 2.211144, "volume": 77365.0}, {"date": "2014-07-18", "close": 2.211144, "volume": 58860.0}, {"date": "2014-07-21", "close": 2.191748, "volume": 33720.0}, {"date": "2014-07-22", "close": 2.249936, "volume": 90665.0}, {"date": "2014-07-23", "close": 2.201446, "volume": 52743.0}, {"date": "2014-07-24", "close": 2.152956, "volume": 139320.0}, {"date": "2014-07-25", "close": 2.162654, "volume": 143883.0}, {"date": "2014-07-28", "close": 2.152956, "volume": 97727.0}, {"date": "2014-07-29", "close": 2.162654, "volume": 102523.0}, {"date": "2014-07-30", "close": 2.162654, "volume": 31012.0}, {"date": "2014-07-31", "close": 2.114164, "volume": 123463.0}, {"date": "2014-08-01", "close": 2.104466, "volume": 97800.0}, {"date": "2014-08-04", "close": 2.08507, "volume": 44773.0}, {"date": "2014-08-05", "close": 2.055976, "volume": 61826.0}, {"date": "2014-08-06", "close": 2.03658, "volume": 176466.0}, {"date": "2014-08-07", "close": 2.017184, "volume": 191610.0}, {"date": "2014-08-08", "close": 2.08507, "volume": 112615.0}, {"date": "2014-08-11", "close": 2.094768, "volume": 29695.0}, {"date": "2014-08-12", "close": 2.123862, "volume": 73771.0}, {"date": "2014-08-13", "close": 2.114164, "volume": 110531.0}, {"date": "2014-08-14", "close": 2.13356, "volume": 75055.0}, {"date": "2014-08-15", "close": 2.18205, "volume": 107134.0}, {"date": "2014-08-18", "close": 2.191748, "volume": 53342.0}, {"date": "2014-08-19", "close": 2.201446, "volume": 76986.0}, {"date": "2014-08-20", "close": 2.269332, "volume": 252745.0}, {"date": "2014-08-21", "close": 2.269332, "volume": 74767.0}, {"date": "2014-08-22", "close": 2.395406, "volume": 367072.0}, {"date": "2014-08-25", "close": 2.346916, "volume": 103843.0}, {"date": "2014-08-26", "close": 2.152956, "volume": 265070.0}, {"date": "2014-08-27", "close": 2.03658, "volume": 276994.0}, {"date": "2014-08-28", "close": 1.997788, "volume": 367734.0}, {"date": "2014-08-29", "close": 2.017184, "volume": 283208.0}, {"date": "2014-09-01", "close": 1.978392, "volume": 138571.0}, {"date": "2014-09-02", "close": 2.03658, "volume": 151442.0}, {"date": "2014-09-03", "close": 2.007486, "volume": 135762.0}, {"date": "2014-09-04", "close": 1.978392, "volume": 190198.0}, {"date": "2014-09-05", "close": 1.949298, "volume": 183320.0}, {"date": "2014-09-08", "close": 1.9396, "volume": 97043.0}, {"date": "2014-09-09", "close": 1.978392, "volume": 189406.0}, {"date": "2014-09-10", "close": 2.007486, "volume": 268735.0}, {"date": "2014-09-11", "close": 1.968694, "volume": 59705.0}, {"date": "2014-09-12", "close": 1.949298, "volume": 249470.0}, {"date": "2014-09-15", "close": 1.915355, "volume": 130589.0}, {"date": "2014-09-16", "close": 1.866865, "volume": 125915.0}, {"date": "2014-09-17", "close": 1.808677, "volume": 233862.0}, {"date": "2014-09-18", "close": 1.789281, "volume": 236721.0}, {"date": "2014-09-19", "close": 1.765036, "volume": 1343123.0}, {"date": "2014-09-22", "close": 1.701999, "volume": 271216.0}, {"date": "2014-09-23", "close": 1.721395, "volume": 222308.0}, {"date": "2014-09-24", "close": 1.692301, "volume": 131419.0}, {"date": "2014-09-25", "close": 1.750489, "volume": 114979.0}, {"date": "2014-09-26", "close": 1.731093, "volume": 122026.0}, {"date": "2014-09-29", "close": 1.735942, "volume": 51919.0}, {"date": "2014-09-30", "close": 1.69715, "volume": 127171.0}, {"date": "2014-10-01", "close": 1.716546, "volume": 90713.0}, {"date": "2014-10-02", "close": 1.716546, "volume": 88017.0}, {"date": "2014-10-03", "close": 1.716546, "volume": 48499.0}, {"date": "2014-10-06", "close": 1.740791, "volume": 35170.0}, {"date": "2014-10-07", "close": 1.69715, "volume": 58421.0}, {"date": "2014-10-08", "close": 1.69715, "volume": 200318.0}, {"date": "2014-10-09", "close": 1.69715, "volume": 97358.0}, {"date": "2014-10-10", "close": 1.69715, "volume": 89357.0}, {"date": "2014-10-13", "close": 1.69715, "volume": 61757.0}, {"date": "2014-10-14", "close": 1.687452, "volume": 79004.0}, {"date": "2014-10-15", "close": 1.668056, "volume": 63730.0}, {"date": "2014-10-16", "close": 1.638962, "volume": 105553.0}, {"date": "2014-10-17", "close": 1.658358, "volume": 63918.0}, {"date": "2014-10-20", "close": 1.634113, "volume": 92634.0}, {"date": "2014-10-21", "close": 1.634113, "volume": 57695.0}, {"date": "2014-10-22", "close": 1.629264, "volume": 67619.0}, {"date": "2014-10-23", "close": 1.609868, "volume": 108609.0}, {"date": "2014-10-24", "close": 1.629264, "volume": 46121.0}, {"date": "2014-10-27", "close": 1.605019, "volume": 49723.0}, {"date": "2014-10-28", "close": 1.614717, "volume": 231450.0}, {"date": "2014-10-29", "close": 1.629264, "volume": 127503.0}, {"date": "2014-10-30", "close": 1.638962, "volume": 43713.0}, {"date": "2014-10-31", "close": 1.677754, "volume": 90351.0}, {"date": "2014-11-03", "close": 1.668056, "volume": 77383.0}, {"date": "2014-11-04", "close": 1.64866, "volume": 16254.0}, {"date": "2014-11-05", "close": 1.638962, "volume": 34740.0}, {"date": "2014-11-06", "close": 1.638962, "volume": 43443.0}, {"date": "2014-11-07", "close": 1.609868, "volume": 124676.0}, {"date": "2014-11-10", "close": 1.605019, "volume": 112093.0}, {"date": "2014-11-11", "close": 1.580774, "volume": 136139.0}, {"date": "2014-11-12", "close": 1.532284, "volume": 104893.0}, {"date": "2014-11-13", "close": 1.483794, "volume": 127220.0}, {"date": "2014-11-14", "close": 1.512888, "volume": 65008.0}, {"date": "2014-11-17", "close": 1.474096, "volume": 54401.0}, {"date": "2014-11-18", "close": 1.4547, "volume": 53017.0}, {"date": "2014-11-19", "close": 1.469247, "volume": 58247.0}, {"date": "2014-11-20", "close": 1.415908, "volume": 96491.0}, {"date": "2014-11-21", "close": 1.381965, "volume": 92529.0}, {"date": "2014-11-24", "close": 1.391663, "volume": 93470.0}, {"date": "2014-11-25", "close": 1.386814, "volume": 44978.0}, {"date": "2014-11-26", "close": 1.377116, "volume": 24718.0}, {"date": "2014-11-27", "close": 1.304381, "volume": 161462.0}, {"date": "2014-11-28", "close": 1.21225, "volume": 233966.0}, {"date": "2014-12-01", "close": 1.231646, "volume": 257619.0}, {"date": "2014-12-02", "close": 1.183156, "volume": 134419.0}, {"date": "2014-12-03", "close": 1.16376, "volume": 161873.0}, {"date": "2014-12-04", "close": 1.154062, "volume": 259702.0}, {"date": "2014-12-05", "close": 1.173458, "volume": 253039.0}, {"date": "2014-12-08", "close": 1.144364, "volume": 217989.0}, {"date": "2014-12-09", "close": 1.110421, "volume": 132253.0}, {"date": "2014-12-10", "close": 1.100723, "volume": 82204.0}, {"date": "2014-12-11", "close": 1.11527, "volume": 74836.0}, {"date": "2014-12-12", "close": 1.16376, "volume": 243588.0}, {"date": "2014-12-15", "close": 1.120119, "volume": 73657.0}, {"date": "2014-12-16", "close": 1.139515, "volume": 20891.0}, {"date": "2014-12-17", "close": 1.124968, "volume": 45147.0}, {"date": "2014-12-18", "close": 1.192854, "volume": 41707.0}, {"date": "2014-12-19", "close": 1.231646, "volume": 160136.0}, {"date": "2014-12-22", "close": 1.280136, "volume": 159107.0}, {"date": "2014-12-23", "close": 1.362569, "volume": 143219.0}, {"date": "2014-12-24", "close": 1.323777, "volume": 35329.0}, {"date": "2014-12-29", "close": 1.420757, "volume": 68070.0}, {"date": "2014-12-30", "close": 1.532284, "volume": 57637.0}, {"date": "2014-12-31", "close": 1.64866, "volume": 136014.0}, {"date": "2015-01-02", "close": 1.74564, "volume": 230109.0}, {"date": "2015-01-05", "close": 1.541982, "volume": 517464.0}, {"date": "2015-01-06", "close": 1.415908, "volume": 125388.0}, {"date": "2015-01-07", "close": 1.415908, "volume": 21699.0}, {"date": "2015-01-08", "close": 1.4547, "volume": 97942.0}, {"date": "2015-01-09", "close": 1.401361, "volume": 39840.0}, {"date": "2015-01-12", "close": 1.420757, "volume": 134504.0}, {"date": "2015-01-13", "close": 1.493492, "volume": 69639.0}, {"date": "2015-01-14", "close": 1.512888, "volume": 42551.0}, {"date": "2015-01-15", "close": 1.55168, "volume": 76680.0}, {"date": "2015-01-16", "close": 1.60017, "volume": 59279.0}, {"date": "2015-01-19", "close": 1.638962, "volume": 56711.0}, {"date": "2015-01-20", "close": 1.580774, "volume": 22218.0}, {"date": "2015-01-21", "close": 1.512888, "volume": 75782.0}, {"date": "2015-01-22", "close": 1.474096, "volume": 70572.0}, {"date": "2015-01-23", "close": 1.493492, "volume": 34199.0}, {"date": "2015-01-27", "close": 1.449851, "volume": 118817.0}, {"date": "2015-01-28", "close": 1.386814, "volume": 23169.0}, {"date": "2015-01-29", "close": 1.35772, "volume": 59543.0}, {"date": "2015-01-30", "close": 1.415908, "volume": 170240.0}, {"date": "2015-02-02", "close": 1.333475, "volume": 109216.0}, {"date": "2015-02-03", "close": 1.30923, "volume": 84914.0}, {"date": "2015-02-04", "close": 1.30923, "volume": 87193.0}, {"date": "2015-02-05", "close": 1.318928, "volume": 33669.0}, {"date": "2015-02-06", "close": 1.318928, "volume": 159031.0}, {"date": "2015-02-09", "close": 1.304381, "volume": 32677.0}, {"date": "2015-02-10", "close": 1.26074, "volume": 76671.0}, {"date": "2015-02-11", "close": 1.21225, "volume": 111828.0}, {"date": "2015-02-12", "close": 1.197703, "volume": 60640.0}, {"date": "2015-02-13", "close": 1.231646, "volume": 133927.0}, {"date": "2015-02-16", "close": 1.251042, "volume": 91094.0}, {"date": "2015-02-17", "close": 1.192854, "volume": 110795.0}, {"date": "2015-02-18", "close": 1.192854, "volume": 397557.0}, {"date": "2015-02-19", "close": 1.202552, "volume": 127354.0}, {"date": "2015-02-20", "close": 1.183156, "volume": 122780.0}, {"date": "2015-02-23", "close": 1.197703, "volume": 175951.0}, {"date": "2015-02-24", "close": 1.338324, "volume": 174889.0}, {"date": "2015-02-25", "close": 1.280136, "volume": 349786.0}, {"date": "2015-02-26", "close": 1.26074, "volume": 90789.0}, {"date": "2015-02-27", "close": 1.284985, "volume": 193172.0}, {"date": "2015-03-02", "close": 1.30923, "volume": 91789.0}, {"date": "2015-03-03", "close": 1.299532, "volume": 101415.0}, {"date": "2015-03-04", "close": 1.299532, "volume": 69290.0}, {"date": "2015-03-05", "close": 1.294683, "volume": 102323.0}, {"date": "2015-03-06", "close": 1.30923, "volume": 209727.0}, {"date": "2015-03-09", "close": 1.30923, "volume": 110999.0}, {"date": "2015-03-10", "close": 1.289834, "volume": 77093.0}, {"date": "2015-03-11", "close": 1.299532, "volume": 79789.0}, {"date": "2015-03-12", "close": 1.396512, "volume": 180069.0}, {"date": "2015-03-13", "close": 1.348022, "volume": 159298.0}, {"date": "2015-03-16", "close": 1.367418, "volume": 91338.0}, {"date": "2015-03-17", "close": 1.367418, "volume": 205594.0}, {"date": "2015-03-18", "close": 1.348022, "volume": 108693.0}, {"date": "2015-03-19", "close": 1.333475, "volume": 149211.0}, {"date": "2015-03-20", "close": 1.30923, "volume": 273869.0}, {"date": "2015-03-23", "close": 1.314079, "volume": 137470.0}, {"date": "2015-03-24", "close": 1.352871, "volume": 106901.0}, {"date": "2015-03-25", "close": 1.35772, "volume": 145058.0}, {"date": "2015-03-26", "close": 1.35772, "volume": 61949.0}, {"date": "2015-03-27", "close": 1.362569, "volume": 24359.0}, {"date": "2015-03-30", "close": 1.338324, "volume": 50252.0}, {"date": "2015-03-31", "close": 1.35772, "volume": 378561.0}, {"date": "2015-04-01", "close": 1.352871, "volume": 48501.0}, {"date": "2015-04-02", "close": 1.338324, "volume": 19856.0}, {"date": "2015-04-07", "close": 1.333475, "volume": 64265.0}, {"date": "2015-04-08", "close": 1.328626, "volume": 30571.0}, {"date": "2015-04-09", "close": 1.284985, "volume": 56734.0}, {"date": "2015-04-10", "close": 1.289834, "volume": 36002.0}, {"date": "2015-04-13", "close": 1.26074, "volume": 66559.0}, {"date": "2015-04-14", "close": 1.21225, "volume": 91403.0}, {"date": "2015-04-15", "close": 1.289834, "volume": 99402.0}, {"date": "2015-04-16", "close": 1.284985, "volume": 57975.0}, {"date": "2015-04-17", "close": 1.280136, "volume": 42985.0}, {"date": "2015-04-20", "close": 1.241344, "volume": 12696.0}, {"date": "2015-04-21", "close": 1.255891, "volume": 22830.0}, {"date": "2015-04-22", "close": 1.255891, "volume": 17551.0}, {"date": "2015-04-23", "close": 1.221948, "volume": 21731.0}, {"date": "2015-04-24", "close": 1.251042, "volume": 162889.0}, {"date": "2015-04-27", "close": 1.231646, "volume": 117792.0}, {"date": "2015-04-28", "close": 1.231646, "volume": 158395.0}, {"date": "2015-04-29", "close": 1.270438, "volume": 51875.0}, {"date": "2015-04-30", "close": 1.270438, "volume": 28219.0}, {"date": "2015-05-01", "close": 1.241344, "volume": 101356.0}, {"date": "2015-05-04", "close": 1.241344, "volume": 46467.0}, {"date": "2015-05-05", "close": 1.251042, "volume": 91317.0}, {"date": "2015-05-06", "close": 1.21225, "volume": 23469.0}, {"date": "2015-05-07", "close": 1.241344, "volume": 40109.0}, {"date": "2015-05-08", "close": 1.226797, "volume": 45344.0}, {"date": "2015-05-11", "close": 1.241344, "volume": 49155.0}, {"date": "2015-05-12", "close": 1.241344, "volume": 62084.0}, {"date": "2015-05-13", "close": 1.275287, "volume": 82432.0}, {"date": "2015-05-14", "close": 1.26074, "volume": 54043.0}, {"date": "2015-05-15", "close": 1.221948, "volume": 17016.0}, {"date": "2015-05-18", "close": 1.231646, "volume": 91119.0}, {"date": "2015-05-19", "close": 1.314079, "volume": 210993.0}, {"date": "2015-05-20", "close": 1.377116, "volume": 49318.0}, {"date": "2015-05-21", "close": 1.377116, "volume": 73342.0}, {"date": "2015-05-22", "close": 1.386814, "volume": 96238.0}, {"date": "2015-05-25", "close": 1.40621, "volume": 32636.0}, {"date": "2015-05-26", "close": 1.430455, "volume": 52674.0}, {"date": "2015-05-27", "close": 1.40621, "volume": 40256.0}, {"date": "2015-05-28", "close": 1.396512, "volume": 26849.0}, {"date": "2015-05-29", "close": 1.381965, "volume": 48622.0}, {"date": "2015-06-01", "close": 1.377116, "volume": 68491.0}, {"date": "2015-06-02", "close": 1.40621, "volume": 107164.0}, {"date": "2015-06-03", "close": 1.425606, "volume": 72896.0}, {"date": "2015-06-04", "close": 1.522586, "volume": 135224.0}, {"date": "2015-06-05", "close": 1.517737, "volume": 115962.0}, {"date": "2015-06-09", "close": 1.493492, "volume": 82942.0}, {"date": "2015-06-10", "close": 1.483794, "volume": 124938.0}, {"date": "2015-06-11", "close": 1.478945, "volume": 84424.0}, {"date": "2015-06-12", "close": 1.464398, "volume": 109211.0}, {"date": "2015-06-15", "close": 1.445002, "volume": 30601.0}, {"date": "2015-06-16", "close": 1.474096, "volume": 77244.0}, {"date": "2015-06-17", "close": 1.512888, "volume": 88353.0}, {"date": "2015-06-18", "close": 1.464398, "volume": 138499.0}, {"date": "2015-06-19", "close": 1.425606, "volume": 69002.0}, {"date": "2015-06-22", "close": 1.35772, "volume": 95260.0}, {"date": "2015-06-23", "close": 1.323777, "volume": 113407.0}, {"date": "2015-06-24", "close": 1.333475, "volume": 56696.0}, {"date": "2015-06-25", "close": 1.367418, "volume": 77916.0}, {"date": "2015-06-26", "close": 1.348022, "volume": 99990.0}, {"date": "2015-06-29", "close": 1.343173, "volume": 75703.0}, {"date": "2015-06-30", "close": 1.328626, "volume": 126354.0}, {"date": "2015-07-01", "close": 1.35772, "volume": 31192.0}, {"date": "2015-07-02", "close": 1.372267, "volume": 4658.0}, {"date": "2015-07-03", "close": 1.40621, "volume": 7384.0}, {"date": "2015-07-06", "close": 1.435304, "volume": 52779.0}, {"date": "2015-07-07", "close": 1.396512, "volume": 109437.0}, {"date": "2015-07-08", "close": 1.459549, "volume": 50364.0}, {"date": "2015-07-09", "close": 1.35772, "volume": 282749.0}, {"date": "2015-07-10", "close": 1.333475, "volume": 63532.0}, {"date": "2015-07-13", "close": 1.367418, "volume": 15713.0}, {"date": "2015-07-14", "close": 1.372267, "volume": 24578.0}, {"date": "2015-07-15", "close": 1.391663, "volume": 22221.0}, {"date": "2015-07-16", "close": 1.377116, "volume": 5353.0}, {"date": "2015-07-17", "close": 1.377116, "volume": 98005.0}, {"date": "2015-07-20", "close": 1.396512, "volume": 38068.0}, {"date": "2015-07-21", "close": 1.396512, "volume": 39383.0}, {"date": "2015-07-22", "close": 1.411059, "volume": 8910.0}, {"date": "2015-07-23", "close": 1.692301, "volume": 815101.0}, {"date": "2015-07-24", "close": 1.735942, "volume": 328267.0}, {"date": "2015-07-27", "close": 1.726244, "volume": 105759.0}, {"date": "2015-07-28", "close": 1.726244, "volume": 38381.0}, {"date": "2015-07-29", "close": 1.726244, "volume": 195316.0}, {"date": "2015-07-30", "close": 1.706848, "volume": 44640.0}, {"date": "2015-07-31", "close": 1.721395, "volume": 78624.0}, {"date": "2015-08-03", "close": 1.706848, "volume": 76070.0}, {"date": "2015-08-04", "close": 1.823224, "volume": 374210.0}, {"date": "2015-08-05", "close": 1.847469, "volume": 122775.0}, {"date": "2015-08-06", "close": 1.818375, "volume": 138708.0}, {"date": "2015-08-07", "close": 1.862016, "volume": 202378.0}, {"date": "2015-08-10", "close": 1.98809, "volume": 329613.0}, {"date": "2015-08-11", "close": 2.055976, "volume": 185180.0}, {"date": "2015-08-12", "close": 2.08507, "volume": 264525.0}, {"date": "2015-08-13", "close": 2.065674, "volume": 146547.0}, {"date": "2015-08-14", "close": 1.9396, "volume": 103271.0}, {"date": "2015-08-17", "close": 2.03658, "volume": 87115.0}, {"date": "2015-08-18", "close": 2.046278, "volume": 58911.0}, {"date": "2015-08-19", "close": 1.89111, "volume": 126409.0}, {"date": "2015-08-20", "close": 1.862016, "volume": 52517.0}, {"date": "2015-08-21", "close": 1.929902, "volume": 116210.0}, {"date": "2015-08-24", "close": 1.765036, "volume": 116588.0}, {"date": "2015-08-25", "close": 1.731093, "volume": 152535.0}, {"date": "2015-08-26", "close": 1.74564, "volume": 64680.0}, {"date": "2015-08-27", "close": 1.832922, "volume": 70522.0}, {"date": "2015-08-28", "close": 1.881412, "volume": 27890.0}, {"date": "2015-08-31", "close": 1.580774, "volume": 440179.0}, {"date": "2015-09-01", "close": 1.396512, "volume": 525265.0}, {"date": "2015-09-02", "close": 1.328626, "volume": 332550.0}, {"date": "2015-09-03", "close": 1.348022, "volume": 123829.0}, {"date": "2015-09-04", "close": 1.377116, "volume": 106276.0}, {"date": "2015-09-07", "close": 1.35772, "volume": 158484.0}, {"date": "2015-09-08", "close": 1.377116, "volume": 136430.0}, {"date": "2015-09-09", "close": 1.367418, "volume": 275943.0}, {"date": "2015-09-10", "close": 1.367418, "volume": 38144.0}, {"date": "2015-09-11", "close": 1.415908, "volume": 226126.0}, {"date": "2015-09-14", "close": 1.411059, "volume": 105942.0}, {"date": "2015-09-15", "close": 1.50319, "volume": 154971.0}, {"date": "2015-09-16", "close": 1.546831, "volume": 231563.0}, {"date": "2015-09-17", "close": 1.488643, "volume": 97801.0}, {"date": "2015-09-18", "close": 1.4547, "volume": 882886.0}, {"date": "2015-09-21", "close": 1.445002, "volume": 44425.0}, {"date": "2015-09-22", "close": 1.541982, "volume": 150753.0}, {"date": "2015-09-23", "close": 1.493492, "volume": 125409.0}, {"date": "2015-09-24", "close": 1.541982, "volume": 53517.0}, {"date": "2015-09-25", "close": 1.50319, "volume": 62544.0}, {"date": "2015-09-28", "close": 1.483794, "volume": 22488.0}, {"date": "2015-09-29", "close": 1.40621, "volume": 100890.0}, {"date": "2015-09-30", "close": 1.50319, "volume": 37376.0}, {"date": "2015-10-01", "close": 1.541982, "volume": 91213.0}, {"date": "2015-10-02", "close": 1.50319, "volume": 23389.0}, {"date": "2015-10-05", "close": 1.459549, "volume": 24365.0}, {"date": "2015-10-06", "close": 1.483794, "volume": 43869.0}, {"date": "2015-10-07", "close": 1.55168, "volume": 73324.0}, {"date": "2015-10-08", "close": 1.527435, "volume": 31148.0}, {"date": "2015-10-09", "close": 1.527435, "volume": 2475.0}, {"date": "2015-10-12", "close": 1.483794, "volume": 35805.0}, {"date": "2015-10-13", "close": 1.445002, "volume": 58223.0}, {"date": "2015-10-14", "close": 1.50319, "volume": 14086.0}, {"date": "2015-10-15", "close": 1.488643, "volume": 87078.0}, {"date": "2015-10-16", "close": 1.512888, "volume": 1248.0}, {"date": "2015-10-19", "close": 1.512888, "volume": 59742.0}, {"date": "2015-10-20", "close": 1.50319, "volume": 23179.0}, {"date": "2015-10-21", "close": 1.50319, "volume": 19475.0}, {"date": "2015-10-22", "close": 1.517737, "volume": 7596.0}, {"date": "2015-10-23", "close": 1.478945, "volume": 40295.0}, {"date": "2015-10-26", "close": 1.541982, "volume": 22140.0}, {"date": "2015-10-27", "close": 1.50319, "volume": 19730.0}, {"date": "2015-10-28", "close": 1.512888, "volume": 91387.0}, {"date": "2015-10-29", "close": 1.493492, "volume": 36544.0}, {"date": "2015-10-30", "close": 1.498341, "volume": 58905.0}, {"date": "2015-11-02", "close": 1.469247, "volume": 124469.0}, {"date": "2015-11-03", "close": 1.474096, "volume": 24346.0}, {"date": "2015-11-04", "close": 1.483794, "volume": 34847.0}, {"date": "2015-11-05", "close": 1.478945, "volume": 51066.0}, {"date": "2015-11-06", "close": 1.483794, "volume": 48637.0}, {"date": "2015-11-09", "close": 1.474096, "volume": 5418.0}, {"date": "2015-11-10", "close": 1.4547, "volume": 38144.0}, {"date": "2015-11-11", "close": 1.449851, "volume": 226.0}, {"date": "2015-11-12", "close": 1.445002, "volume": 24578.0}, {"date": "2015-11-13", "close": 1.430455, "volume": 40157.0}, {"date": "2015-11-16", "close": 1.401361, "volume": 40780.0}, {"date": "2015-11-17", "close": 1.415908, "volume": 13790.0}, {"date": "2015-11-18", "close": 1.381965, "volume": 18249.0}, {"date": "2015-11-19", "close": 1.377116, "volume": 47012.0}, {"date": "2015-11-20", "close": 1.367418, "volume": 39725.0}, {"date": "2015-11-23", "close": 1.35772, "volume": 34117.0}, {"date": "2015-11-24", "close": 1.323777, "volume": 4400975.0}, {"date": "2015-11-25", "close": 1.323777, "volume": 130054.0}, {"date": "2015-11-26", "close": 1.294683, "volume": 74374.0}, {"date": "2015-11-27", "close": 1.21225, "volume": 127757.0}, {"date": "2015-11-30", "close": 1.178307, "volume": 167568.0}, {"date": "2015-12-01", "close": 1.134666, "volume": 197340.0}, {"date": "2015-12-02", "close": 1.154062, "volume": 62704.0}, {"date": "2015-12-03", "close": 1.139515, "volume": 73037.0}, {"date": "2015-12-04", "close": 1.16376, "volume": 45007.0}, {"date": "2015-12-07", "close": 1.144364, "volume": 45632.0}, {"date": "2015-12-08", "close": 1.149213, "volume": 50334.0}, {"date": "2015-12-09", "close": 1.110421, "volume": 48196.0}, {"date": "2015-12-10", "close": 1.076478, "volume": 144071.0}, {"date": "2015-12-11", "close": 1.032837, "volume": 126933.0}, {"date": "2015-12-14", "close": 1.076478, "volume": 73859.0}, {"date": "2015-12-15", "close": 1.027988, "volume": 71863.0}, {"date": "2015-12-16", "close": 1.086176, "volume": 4302023.0}, {"date": "2015-12-17", "close": 1.037686, "volume": 74385.0}, {"date": "2015-12-18", "close": 1.027988, "volume": 27938.0}, {"date": "2015-12-21", "close": 1.037686, "volume": 180177.0}, {"date": "2015-12-22", "close": 1.042535, "volume": 45602.0}, {"date": "2015-12-23", "close": 1.061931, "volume": 68108.0}, {"date": "2015-12-24", "close": 1.071629, "volume": 18936.0}, {"date": "2015-12-29", "close": 1.16376, "volume": 15500.0}, {"date": "2015-12-30", "close": 1.21225, "volume": 31525.0}, {"date": "2015-12-31", "close": 1.21225, "volume": 8241.0}, {"date": "2016-01-04", "close": 1.202552, "volume": 29318.0}, {"date": "2016-01-05", "close": 1.280136, "volume": 31029.0}, {"date": "2016-01-06", "close": 1.226797, "volume": 60418.0}, {"date": "2016-01-07", "close": 1.226797, "volume": 18686.0}, {"date": "2016-01-08", "close": 1.251042, "volume": 45159.0}, {"date": "2016-01-11", "close": 1.251042, "volume": 22291.0}, {"date": "2016-01-12", "close": 1.241344, "volume": 42743.0}, {"date": "2016-01-13", "close": 1.197703, "volume": 62271.0}, {"date": "2016-01-14", "close": 1.11527, "volume": 119367.0}, {"date": "2016-01-15", "close": 1.154062, "volume": 33851.0}, {"date": "2016-01-18", "close": 1.134666, "volume": 70382.0}, {"date": "2016-01-19", "close": 1.16376, "volume": 53153.0}, {"date": "2016-01-20", "close": 1.16376, "volume": 18203.0}, {"date": "2016-01-21", "close": 1.105572, "volume": 49302.0}, {"date": "2016-01-22", "close": 1.124968, "volume": 20693.0}, {"date": "2016-01-25", "close": 1.158911, "volume": 44367.0}, {"date": "2016-01-27", "close": 1.158911, "volume": 4455.0}, {"date": "2016-01-28", "close": 1.154062, "volume": 13462.0}, {"date": "2016-01-29", "close": 1.144364, "volume": 68632.0}, {"date": "2016-02-01", "close": 1.178307, "volume": 58362.0}, {"date": "2016-02-02", "close": 1.173458, "volume": 51326.0}, {"date": "2016-02-03", "close": 1.120119, "volume": 11987.0}, {"date": "2016-02-04", "close": 1.16376, "volume": 64789.0}, {"date": "2016-02-05", "close": 1.134666, "volume": 23937.0}, {"date": "2016-02-08", "close": 1.144364, "volume": 31523.0}, {"date": "2016-02-09", "close": 1.105572, "volume": 95196.0}, {"date": "2016-02-10", "close": 1.124968, "volume": 14846.0}, {"date": "2016-02-11", "close": 1.129817, "volume": 44411.0}, {"date": "2016-02-12", "close": 1.124968, "volume": 32020.0}, {"date": "2016-02-15", "close": 1.105572, "volume": 59508.0}, {"date": "2016-02-16", "close": 1.105572, "volume": 205384.0}, {"date": "2016-02-17", "close": 1.105572, "volume": 31621.0}, {"date": "2016-02-18", "close": 1.037686, "volume": 117058.0}, {"date": "2016-02-19", "close": 1.037686, "volume": 92999.0}, {"date": "2016-02-22", "close": 1.095874, "volume": 25784.0}, {"date": "2016-02-23", "close": 1.057082, "volume": 7819.0}, {"date": "2016-02-24", "close": 1.037686, "volume": 44836.0}, {"date": "2016-02-25", "close": 1.037686, "volume": 38640.0}, {"date": "2016-02-26", "close": 1.027988, "volume": 48915.0}, {"date": "2016-02-29", "close": 0.998894, "volume": 208054.0}, {"date": "2016-03-01", "close": 0.998894, "volume": 69656.0}, {"date": "2016-03-02", "close": 1.013441, "volume": 81726.0}, {"date": "2016-03-03", "close": 1.008592, "volume": 78041.0}, {"date": "2016-03-04", "close": 1.027988, "volume": 74252.0}, {"date": "2016-03-07", "close": 1.144364, "volume": 55885.0}, {"date": "2016-03-08", "close": 1.16376, "volume": 106164.0}, {"date": "2016-03-09", "close": 1.202552, "volume": 39529.0}, {"date": "2016-03-10", "close": 1.226797, "volume": 101691.0}, {"date": "2016-03-11", "close": 1.183156, "volume": 72836.0}, {"date": "2016-03-14", "close": 1.21225, "volume": 11252.0}, {"date": "2016-03-15", "close": 1.207401, "volume": 5912.0}, {"date": "2016-03-16", "close": 1.21225, "volume": 12280.0}, {"date": "2016-03-17", "close": 1.192854, "volume": 76463.0}, {"date": "2016-03-18", "close": 1.192854, "volume": 166364.0}, {"date": "2016-03-21", "close": 1.183156, "volume": 46961.0}, {"date": "2016-03-22", "close": 1.173458, "volume": 209959.0}, {"date": "2016-03-23", "close": 1.192854, "volume": 14527.0}, {"date": "2016-03-24", "close": 1.16376, "volume": 311420.0}, {"date": "2016-03-29", "close": 1.168609, "volume": 48686.0}, {"date": "2016-03-30", "close": 1.192854, "volume": 31384.0}, {"date": "2016-03-31", "close": 1.221948, "volume": 77226.0}, {"date": "2016-04-01", "close": 1.26074, "volume": 77900.0}, {"date": "2016-04-04", "close": 1.280136, "volume": 61237.0}, {"date": "2016-04-05", "close": 1.304381, "volume": 38919.0}, {"date": "2016-04-06", "close": 1.377116, "volume": 184985.0}, {"date": "2016-04-07", "close": 1.377116, "volume": 32291.0}, {"date": "2016-04-08", "close": 1.4547, "volume": 110540.0}, {"date": "2016-04-11", "close": 1.449851, "volume": 82155.0}, {"date": "2016-04-12", "close": 1.367418, "volume": 37850.0}, {"date": "2016-04-13", "close": 1.396512, "volume": 356760.0}, {"date": "2016-04-14", "close": 1.411059, "volume": 78788.0}, {"date": "2016-04-15", "close": 1.396512, "volume": 344705.0}, {"date": "2016-04-18", "close": 1.386814, "volume": 34195.0}, {"date": "2016-04-19", "close": 1.464398, "volume": 186664.0}, {"date": "2016-04-20", "close": 1.522586, "volume": 304150.0}, {"date": "2016-04-21", "close": 1.512888, "volume": 119244.0}, {"date": "2016-04-22", "close": 1.541982, "volume": 112580.0}, {"date": "2016-04-26", "close": 1.619566, "volume": 180055.0}, {"date": "2016-04-27", "close": 1.609868, "volume": 79398.0}, {"date": "2016-04-28", "close": 1.638962, "volume": 130553.0}, {"date": "2016-04-29", "close": 1.638962, "volume": 80206.0}, {"date": "2016-05-02", "close": 1.595321, "volume": 34366.0}, {"date": "2016-05-03", "close": 1.619566, "volume": 37319.0}, {"date": "2016-05-04", "close": 1.595321, "volume": 30933.0}, {"date": "2016-05-05", "close": 1.571076, "volume": 34931.0}, {"date": "2016-05-06", "close": 1.590472, "volume": 59118.0}, {"date": "2016-05-09", "close": 1.55168, "volume": 33408.0}, {"date": "2016-05-10", "close": 1.532284, "volume": 40688.0}, {"date": "2016-05-11", "close": 1.55168, "volume": 33163.0}, {"date": "2016-05-12", "close": 1.55168, "volume": 15332.0}, {"date": "2016-05-13", "close": 1.60017, "volume": 42238.0}, {"date": "2016-05-16", "close": 1.60017, "volume": 36811.0}, {"date": "2016-05-17", "close": 1.643811, "volume": 52366.0}, {"date": "2016-05-18", "close": 1.74564, "volume": 158620.0}, {"date": "2016-05-19", "close": 1.721395, "volume": 49334.0}, {"date": "2016-05-20", "close": 1.79413, "volume": 81791.0}, {"date": "2016-05-23", "close": 1.813526, "volume": 31544.0}, {"date": "2016-05-24", "close": 1.79413, "volume": 42598.0}, {"date": "2016-05-25", "close": 1.735942, "volume": 28999.0}, {"date": "2016-05-26", "close": 1.701999, "volume": 94092.0}, {"date": "2016-05-27", "close": 1.701999, "volume": 23134.0}, {"date": "2016-05-30", "close": 1.571076, "volume": 94557.0}, {"date": "2016-05-31", "close": 1.658358, "volume": 77856.0}, {"date": "2016-06-01", "close": 1.60017, "volume": 28479.0}, {"date": "2016-06-02", "close": 1.677754, "volume": 37865.0}, {"date": "2016-06-03", "close": 1.609868, "volume": 28145.0}, {"date": "2016-06-06", "close": 1.580774, "volume": 48294.0}, {"date": "2016-06-07", "close": 1.609868, "volume": 39103.0}, {"date": "2016-06-08", "close": 1.64866, "volume": 34136.0}, {"date": "2016-06-09", "close": 1.643811, "volume": 129632.0}, {"date": "2016-06-10", "close": 1.731093, "volume": 161451.0}, {"date": "2016-06-14", "close": 1.731093, "volume": 62118.0}, {"date": "2016-06-15", "close": 1.677754, "volume": 60959.0}, {"date": "2016-06-16", "close": 1.668056, "volume": 40038.0}, {"date": "2016-06-17", "close": 1.677754, "volume": 20754.0}, {"date": "2016-06-20", "close": 1.658358, "volume": 27432.0}, {"date": "2016-06-21", "close": 1.668056, "volume": 43959.0}, {"date": "2016-06-22", "close": 1.677754, "volume": 103529.0}, {"date": "2016-06-23", "close": 1.813526, "volume": 294427.0}, {"date": "2016-06-24", "close": 1.84262, "volume": 278379.0}, {"date": "2016-06-27", "close": 1.803828, "volume": 49022.0}, {"date": "2016-06-28", "close": 1.79413, "volume": 49953.0}, {"date": "2016-06-29", "close": 1.784432, "volume": 23892.0}, {"date": "2016-06-30", "close": 1.828073, "volume": 66252.0}, {"date": "2016-07-01", "close": 1.84262, "volume": 70122.0}, {"date": "2016-07-04", "close": 1.852318, "volume": 30332.0}, {"date": "2016-07-05", "close": 1.857167, "volume": 25847.0}, {"date": "2016-07-06", "close": 1.847469, "volume": 23037.0}, {"date": "2016-07-07", "close": 1.862016, "volume": 78537.0}, {"date": "2016-07-08", "close": 1.876563, "volume": 34838.0}, {"date": "2016-07-11", "close": 1.9396, "volume": 104297.0}, {"date": "2016-07-12", "close": 1.9396, "volume": 211245.0}, {"date": "2016-07-13", "close": 1.920204, "volume": 52054.0}, {"date": "2016-07-14", "close": 1.9396, "volume": 51101.0}, {"date": "2016-07-15", "close": 1.949298, "volume": 47356.0}, {"date": "2016-07-18", "close": 1.958996, "volume": 33780.0}, {"date": "2016-07-19", "close": 2.03658, "volume": 105878.0}, {"date": "2016-07-20", "close": 1.997788, "volume": 91092.0}, {"date": "2016-07-21", "close": 2.114164, "volume": 120734.0}, {"date": "2016-07-22", "close": 2.065674, "volume": 144622.0}, {"date": "2016-07-25", "close": 2.03658, "volume": 60008.0}, {"date": "2016-07-26", "close": 2.08507, "volume": 53932.0}, {"date": "2016-07-27", "close": 2.065674, "volume": 59472.0}, {"date": "2016-07-28", "close": 1.997788, "volume": 32621.0}, {"date": "2016-07-29", "close": 2.03658, "volume": 49989.0}, {"date": "2016-08-01", "close": 2.03658, "volume": 67372.0}, {"date": "2016-08-02", "close": 2.026882, "volume": 13668.0}, {"date": "2016-08-03", "close": 1.934751, "volume": 33126.0}, {"date": "2016-08-04", "close": 1.9396, "volume": 24744.0}, {"date": "2016-08-05", "close": 1.98809, "volume": 43038.0}, {"date": "2016-08-08", "close": 1.968694, "volume": 24341.0}, {"date": "2016-08-09", "close": 1.958996, "volume": 31637.0}, {"date": "2016-08-10", "close": 1.958996, "volume": 19814.0}, {"date": "2016-08-11", "close": 1.949298, "volume": 24940.0}, {"date": "2016-08-12", "close": 1.978392, "volume": 96096.0}, {"date": "2016-08-15", "close": 1.9396, "volume": 13296.0}, {"date": "2016-08-16", "close": 1.871714, "volume": 23894.0}, {"date": "2016-08-17", "close": 1.813526, "volume": 65507.0}, {"date": "2016-08-18", "close": 1.818375, "volume": 27134.0}, {"date": "2016-08-19", "close": 1.832922, "volume": 20420.0}, {"date": "2016-08-22", "close": 1.803828, "volume": 41366.0}, {"date": "2016-08-23", "close": 1.823224, "volume": 23022.0}, {"date": "2016-08-24", "close": 1.803828, "volume": 42364.0}, {"date": "2016-08-25", "close": 1.774734, "volume": 21129.0}, {"date": "2016-08-26", "close": 1.774734, "volume": 47420.0}, {"date": "2016-08-29", "close": 1.740791, "volume": 20263.0}, {"date": "2016-08-30", "close": 1.735942, "volume": 116800.0}, {"date": "2016-08-31", "close": 1.735942, "volume": 59356.0}, {"date": "2016-09-01", "close": 1.74564, "volume": 95560.0}, {"date": "2016-09-02", "close": 1.79413, "volume": 140092.0}, {"date": "2016-09-05", "close": 1.813526, "volume": 92612.0}, {"date": "2016-09-06", "close": 1.9396, "volume": 69792.0}, {"date": "2016-09-07", "close": 1.920204, "volume": 39078.0}, {"date": "2016-09-08", "close": 1.862016, "volume": 31356.0}, {"date": "2016-09-09", "close": 1.784432, "volume": 45502.0}, {"date": "2016-09-12", "close": 1.755338, "volume": 112357.0}, {"date": "2016-09-13", "close": 1.74564, "volume": 30564.0}, {"date": "2016-09-14", "close": 1.74564, "volume": 50146.0}, {"date": "2016-09-15", "close": 1.769885, "volume": 890720.0}, {"date": "2016-09-16", "close": 1.79413, "volume": 16605.0}, {"date": "2016-09-19", "close": 1.765036, "volume": 22882.0}, {"date": "2016-09-20", "close": 1.84262, "volume": 132140.0}, {"date": "2016-09-21", "close": 1.852318, "volume": 37029.0}, {"date": "2016-09-22", "close": 1.862016, "volume": 84877.0}, {"date": "2016-09-23", "close": 1.84262, "volume": 93380.0}, {"date": "2016-09-26", "close": 1.84262, "volume": 43550.0}, {"date": "2016-09-27", "close": 1.881412, "volume": 101486.0}, {"date": "2016-09-28", "close": 1.9396, "volume": 293892.0}, {"date": "2016-09-29", "close": 1.915355, "volume": 82627.0}, {"date": "2016-09-30", "close": 1.89111, "volume": 39385.0}, {"date": "2016-10-03", "close": 1.910506, "volume": 61652.0}, {"date": "2016-10-04", "close": 1.876563, "volume": 61441.0}, {"date": "2016-10-05", "close": 1.929902, "volume": 99392.0}, {"date": "2016-10-06", "close": 1.9396, "volume": 189704.0}, {"date": "2016-10-07", "close": 2.104466, "volume": 144214.0}, {"date": "2016-10-10", "close": 2.065674, "volume": 112649.0}, {"date": "2016-10-11", "close": 2.055976, "volume": 36338.0}, {"date": "2016-10-12", "close": 1.949298, "volume": 54453.0}, {"date": "2016-10-13", "close": 1.9396, "volume": 67251.0}, {"date": "2016-10-14", "close": 1.920204, "volume": 13261.0}, {"date": "2016-10-17", "close": 1.886261, "volume": 33709.0}, {"date": "2016-10-18", "close": 1.886261, "volume": 14890.0}, {"date": "2016-10-19", "close": 1.89111, "volume": 90505.0}, {"date": "2016-10-20", "close": 1.89111, "volume": 18894.0}, {"date": "2016-10-21", "close": 1.89111, "volume": 19515.0}, {"date": "2016-10-24", "close": 1.925053, "volume": 13371.0}, {"date": "2016-10-25", "close": 1.9396, "volume": 22558.0}, {"date": "2016-10-26", "close": 1.978392, "volume": 15039.0}, {"date": "2016-10-27", "close": 1.9396, "volume": 104098.0}, {"date": "2016-10-28", "close": 1.968694, "volume": 18905.0}, {"date": "2016-10-31", "close": 1.9396, "volume": 77578.0}, {"date": "2016-11-01", "close": 1.905657, "volume": 40902.0}, {"date": "2016-11-02", "close": 1.89111, "volume": 79055.0}, {"date": "2016-11-03", "close": 1.89111, "volume": 202689.0}, {"date": "2016-11-04", "close": 1.89111, "volume": 21020.0}, {"date": "2016-11-07", "close": 1.89111, "volume": 93985.0}, {"date": "2016-11-08", "close": 1.920204, "volume": 50197.0}, {"date": "2016-11-09", "close": 1.929902, "volume": 64270.0}, {"date": "2016-11-10", "close": 1.929902, "volume": 45488.0}, {"date": "2016-11-11", "close": 1.929902, "volume": 31683.0}, {"date": "2016-11-14", "close": 1.929902, "volume": 8060.0}, {"date": "2016-11-15", "close": 1.871714, "volume": 23340.0}, {"date": "2016-11-16", "close": 1.900808, "volume": 50806.0}, {"date": "2016-11-17", "close": 1.925053, "volume": 19005.0}, {"date": "2016-11-18", "close": 1.934751, "volume": 125595.0}, {"date": "2016-11-21", "close": 1.929902, "volume": 24775.0}, {"date": "2016-11-22", "close": 1.89111, "volume": 33364.0}, {"date": "2016-11-23", "close": 1.84262, "volume": 28500.0}, {"date": "2016-11-24", "close": 1.852318, "volume": 11583.0}, {"date": "2016-11-25", "close": 1.871714, "volume": 21145.0}, {"date": "2016-11-28", "close": 1.89111, "volume": 22283.0}, {"date": "2016-11-29", "close": 1.915355, "volume": 55112.0}, {"date": "2016-11-30", "close": 1.881412, "volume": 49386.0}, {"date": "2016-12-01", "close": 1.881412, "volume": 16634.0}, {"date": "2016-12-02", "close": 1.900808, "volume": 28625.0}, {"date": "2016-12-05", "close": 1.920204, "volume": 4715.0}, {"date": "2016-12-06", "close": 1.905657, "volume": 21740.0}, {"date": "2016-12-07", "close": 1.862016, "volume": 36119.0}, {"date": "2016-12-08", "close": 1.910506, "volume": 58108.0}, {"date": "2016-12-09", "close": 1.910506, "volume": 32698.0}, {"date": "2016-12-12", "close": 1.910506, "volume": 34034.0}, {"date": "2016-12-13", "close": 1.910506, "volume": 35524.0}, {"date": "2016-12-14", "close": 1.910506, "volume": 17576.0}, {"date": "2016-12-15", "close": 1.89111, "volume": 44602.0}, {"date": "2016-12-16", "close": 1.910506, "volume": 98386.0}, {"date": "2016-12-19", "close": 1.910506, "volume": 55089.0}, {"date": "2016-12-20", "close": 1.910506, "volume": 19797.0}, {"date": "2016-12-21", "close": 1.900808, "volume": 13019.0}, {"date": "2016-12-22", "close": 1.905657, "volume": 8020.0}, {"date": "2016-12-23", "close": 1.910506, "volume": 10614.0}, {"date": "2016-12-28", "close": 1.915355, "volume": 57135.0}, {"date": "2016-12-29", "close": 1.915355, "volume": 8061.0}, {"date": "2016-12-30", "close": 1.910506, "volume": 77934.0}, {"date": "2017-01-03", "close": 1.900808, "volume": 23207.0}, {"date": "2017-01-04", "close": 1.900808, "volume": 133918.0}, {"date": "2017-01-05", "close": 1.900808, "volume": 15118.0}, {"date": "2017-01-06", "close": 1.910506, "volume": 20231.0}, {"date": "2017-01-09", "close": 1.925053, "volume": 111185.0}, {"date": "2017-01-10", "close": 1.925053, "volume": 31417.0}, {"date": "2017-01-11", "close": 1.925053, "volume": 11017.0}, {"date": "2017-01-12", "close": 1.895959, "volume": 26550.0}, {"date": "2017-01-13", "close": 1.89111, "volume": 1834.0}, {"date": "2017-01-16", "close": 1.900808, "volume": 41067.0}, {"date": "2017-01-17", "close": 1.881412, "volume": 23446.0}, {"date": "2017-01-18", "close": 1.871714, "volume": 26055.0}, {"date": "2017-01-19", "close": 1.852318, "volume": 25394.0}, {"date": "2017-01-20", "close": 1.84262, "volume": 18668.0}, {"date": "2017-01-23", "close": 1.920204, "volume": 90032.0}, {"date": "2017-01-24", "close": 1.862016, "volume": 10744.0}, {"date": "2017-01-25", "close": 1.89111, "volume": 14936.0}, {"date": "2017-01-27", "close": 1.89111, "volume": 50499.0}, {"date": "2017-01-30", "close": 1.852318, "volume": 80927.0}, {"date": "2017-01-31", "close": 1.871714, "volume": 27652.0}, {"date": "2017-02-01", "close": 1.84262, "volume": 44655.0}, {"date": "2017-02-02", "close": 1.84262, "volume": 33451.0}, {"date": "2017-02-03", "close": 1.832922, "volume": 42462.0}, {"date": "2017-02-06", "close": 1.866865, "volume": 26156.0}, {"date": "2017-02-07", "close": 1.84262, "volume": 13240.0}, {"date": "2017-02-08", "close": 1.862016, "volume": 26230.0}, {"date": "2017-02-09", "close": 1.862016, "volume": 28490.0}, {"date": "2017-02-10", "close": 1.862016, "volume": 751764.0}, {"date": "2017-02-13", "close": 1.876563, "volume": 18268.0}, {"date": "2017-02-14", "close": 1.862016, "volume": 48881.0}, {"date": "2017-02-15", "close": 1.84262, "volume": 51280.0}, {"date": "2017-02-16", "close": 1.910506, "volume": 30478.0}, {"date": "2017-02-17", "close": 1.900808, "volume": 127547.0}, {"date": "2017-02-20", "close": 1.934751, "volume": 87419.0}, {"date": "2017-02-21", "close": 1.98809, "volume": 165824.0}, {"date": "2017-02-22", "close": 2.026882, "volume": 134663.0}, {"date": "2017-02-23", "close": 2.046278, "volume": 51126.0}, {"date": "2017-02-24", "close": 2.065674, "volume": 53222.0}, {"date": "2017-02-27", "close": 2.03658, "volume": 33449.0}, {"date": "2017-02-28", "close": 1.958996, "volume": 92797.0}, {"date": "2017-03-01", "close": 1.968694, "volume": 53380.0}, {"date": "2017-03-02", "close": 2.026882, "volume": 48779.0}, {"date": "2017-03-03", "close": 1.968694, "volume": 42117.0}, {"date": "2017-03-06", "close": 1.978392, "volume": 24024.0}, {"date": "2017-03-07", "close": 1.98809, "volume": 34318.0}, {"date": "2017-03-08", "close": 1.98809, "volume": 30206.0}, {"date": "2017-03-09", "close": 2.026882, "volume": 90593.0}, {"date": "2017-03-10", "close": 2.114164, "volume": 166058.0}, {"date": "2017-03-13", "close": 2.075372, "volume": 44528.0}, {"date": "2017-03-14", "close": 2.104466, "volume": 122536.0}, {"date": "2017-03-15", "close": 2.104466, "volume": 110221.0}, {"date": "2017-03-16", "close": 2.094768, "volume": 59947.0}, {"date": "2017-03-17", "close": 2.046278, "volume": 24764.0}, {"date": "2017-03-20", "close": 2.075372, "volume": 44771.0}, {"date": "2017-03-21", "close": 2.08507, "volume": 90816.0}, {"date": "2017-03-22", "close": 2.03658, "volume": 9002.0}, {"date": "2017-03-23", "close": 2.026882, "volume": 5478.0}, {"date": "2017-03-24", "close": 2.08507, "volume": 31753.0}, {"date": "2017-03-27", "close": 2.065674, "volume": 12416.0}, {"date": "2017-03-28", "close": 2.055976, "volume": 23699.0}, {"date": "2017-03-29", "close": 2.08507, "volume": 69963.0}, {"date": "2017-03-30", "close": 2.08507, "volume": 9722.0}, {"date": "2017-03-31", "close": 2.08507, "volume": 84911.0}, {"date": "2017-04-03", "close": 1.98809, "volume": 52905.0}, {"date": "2017-04-04", "close": 2.007486, "volume": 16353.0}, {"date": "2017-04-05", "close": 1.98809, "volume": 33925.0}, {"date": "2017-04-06", "close": 1.978392, "volume": 78098.0}, {"date": "2017-04-07", "close": 2.017184, "volume": 67823.0}, {"date": "2017-04-10", "close": 1.98809, "volume": 61787.0}, {"date": "2017-04-11", "close": 1.997788, "volume": 30728.0}, {"date": "2017-04-12", "close": 1.978392, "volume": 22264.0}, {"date": "2017-04-13", "close": 1.949298, "volume": 82873.0}, {"date": "2017-04-18", "close": 1.84262, "volume": 41562.0}, {"date": "2017-04-19", "close": 1.968694, "volume": 49423.0}, {"date": "2017-04-20", "close": 1.929902, "volume": 17079.0}, {"date": "2017-04-21", "close": 1.9396, "volume": 84311.0}, {"date": "2017-04-24", "close": 1.920204, "volume": 11022.0}, {"date": "2017-04-26", "close": 1.920204, "volume": 16037.0}, {"date": "2017-04-27", "close": 1.958996, "volume": 10145.0}, {"date": "2017-04-28", "close": 1.9396, "volume": 23502.0}, {"date": "2017-05-01", "close": 1.925053, "volume": 34709.0}, {"date": "2017-05-02", "close": 1.862016, "volume": 8284.0}, {"date": "2017-05-03", "close": 1.89111, "volume": 52480.0}, {"date": "2017-05-04", "close": 1.929902, "volume": 106940.0}, {"date": "2017-05-05", "close": 1.949298, "volume": 31055.0}, {"date": "2017-05-08", "close": 1.9396, "volume": 97524.0}, {"date": "2017-05-09", "close": 1.9396, "volume": 32484.0}, {"date": "2017-05-10", "close": 1.98809, "volume": 33152.0}, {"date": "2017-05-11", "close": 1.958996, "volume": 5776.0}, {"date": "2017-05-12", "close": 1.949298, "volume": 23697.0}, {"date": "2017-05-15", "close": 1.968694, "volume": 38357.0}, {"date": "2017-05-16", "close": 1.978392, "volume": 74958.0}, {"date": "2017-05-17", "close": 2.017184, "volume": 61691.0}, {"date": "2017-05-18", "close": 2.055976, "volume": 155748.0}, {"date": "2017-05-19", "close": 2.046278, "volume": 77443.0}, {"date": "2017-05-22", "close": 2.094768, "volume": 14670.0}, {"date": "2017-05-23", "close": 2.114164, "volume": 91146.0}, {"date": "2017-05-24", "close": 2.123862, "volume": 76579.0}, {"date": "2017-05-25", "close": 2.065674, "volume": 8849.0}, {"date": "2017-05-26", "close": 2.104466, "volume": 58277.0}, {"date": "2017-05-29", "close": 2.114164, "volume": 85696.0}, {"date": "2017-05-30", "close": 2.114164, "volume": 57795.0}, {"date": "2017-05-31", "close": 2.104466, "volume": 75791.0}, {"date": "2017-06-01", "close": 2.123862, "volume": 38878.0}, {"date": "2017-06-02", "close": 2.114164, "volume": 80424.0}, {"date": "2017-06-05", "close": 2.114164, "volume": 68130.0}, {"date": "2017-06-06", "close": 2.114164, "volume": 23121.0}, {"date": "2017-06-07", "close": 2.08507, "volume": 71406.0}, {"date": "2017-06-08", "close": 2.13356, "volume": 139302.0}, {"date": "2017-06-09", "close": 2.143258, "volume": 68991.0}, {"date": "2017-06-13", "close": 2.317822, "volume": 267508.0}, {"date": "2017-06-14", "close": 2.405104, "volume": 364588.0}, {"date": "2017-06-15", "close": 2.37601, "volume": 281012.0}, {"date": "2017-06-16", "close": 2.366312, "volume": 53307.0}, {"date": "2017-06-19", "close": 2.269332, "volume": 58896.0}, {"date": "2017-06-20", "close": 2.240238, "volume": 38699.0}, {"date": "2017-06-21", "close": 2.240238, "volume": 72026.0}, {"date": "2017-06-22", "close": 2.259634, "volume": 36926.0}, {"date": "2017-06-23", "close": 2.259634, "volume": 59841.0}, {"date": "2017-06-26", "close": 2.18205, "volume": 90430.0}, {"date": "2017-06-27", "close": 2.18205, "volume": 46521.0}, {"date": "2017-06-28", "close": 2.191748, "volume": 16885.0}, {"date": "2017-06-29", "close": 2.249936, "volume": 34952.0}, {"date": "2017-06-30", "close": 2.288728, "volume": 55761.0}, {"date": "2017-07-03", "close": 2.298426, "volume": 87331.0}, {"date": "2017-07-04", "close": 2.337218, "volume": 58978.0}, {"date": "2017-07-05", "close": 2.366312, "volume": 30840.0}, {"date": "2017-07-06", "close": 2.395406, "volume": 97557.0}, {"date": "2017-07-07", "close": 2.37601, "volume": 19657.0}, {"date": "2017-07-10", "close": 2.37601, "volume": 37436.0}, {"date": "2017-07-11", "close": 2.405104, "volume": 113157.0}, {"date": "2017-07-12", "close": 2.482688, "volume": 201323.0}, {"date": "2017-07-13", "close": 2.550574, "volume": 95457.0}, {"date": "2017-07-14", "close": 2.511782, "volume": 93873.0}, {"date": "2017-07-17", "close": 2.511782, "volume": 91274.0}, {"date": "2017-07-18", "close": 2.531178, "volume": 107795.0}, {"date": "2017-07-19", "close": 2.589366, "volume": 77847.0}, {"date": "2017-07-20", "close": 2.696044, "volume": 72743.0}, {"date": "2017-07-21", "close": 2.66695, "volume": 26196.0}, {"date": "2017-07-24", "close": 2.657252, "volume": 50625.0}, {"date": "2017-07-25", "close": 2.61846, "volume": 61951.0}, {"date": "2017-07-26", "close": 2.61846, "volume": 120508.0}, {"date": "2017-07-27", "close": 2.560272, "volume": 71235.0}, {"date": "2017-07-28", "close": 2.579668, "volume": 54161.0}, {"date": "2017-07-31", "close": 2.56997, "volume": 114104.0}, {"date": "2017-08-01", "close": 2.599064, "volume": 42627.0}, {"date": "2017-08-02", "close": 2.599064, "volume": 110219.0}, {"date": "2017-08-03", "close": 2.52148, "volume": 150082.0}, {"date": "2017-08-04", "close": 2.589366, "volume": 59600.0}, {"date": "2017-08-07", "close": 2.608762, "volume": 74475.0}, {"date": "2017-08-08", "close": 2.608762, "volume": 322432.0}, {"date": "2017-08-09", "close": 2.637856, "volume": 98266.0}, {"date": "2017-08-10", "close": 2.696044, "volume": 262039.0}, {"date": "2017-08-11", "close": 2.71544, "volume": 40713.0}, {"date": "2017-08-14", "close": 2.705742, "volume": 28278.0}, {"date": "2017-08-15", "close": 2.61846, "volume": 75801.0}, {"date": "2017-08-16", "close": 2.66695, "volume": 45988.0}, {"date": "2017-08-17", "close": 2.71544, "volume": 497944.0}, {"date": "2017-08-18", "close": 2.734836, "volume": 26163.0}, {"date": "2017-08-21", "close": 2.802722, "volume": 87672.0}, {"date": "2017-08-22", "close": 2.754232, "volume": 33429.0}, {"date": "2017-08-23", "close": 2.773628, "volume": 128219.0}, {"date": "2017-08-24", "close": 2.773628, "volume": 294359.0}, {"date": "2017-08-25", "close": 2.754232, "volume": 161099.0}, {"date": "2017-08-28", "close": 2.95789, "volume": 610612.0}, {"date": "2017-08-29", "close": 2.986984, "volume": 285302.0}, {"date": "2017-08-30", "close": 3.00638, "volume": 138664.0}, {"date": "2017-08-31", "close": 3.05487, "volume": 115773.0}, {"date": "2017-09-01", "close": 3.180944, "volume": 213437.0}, {"date": "2017-09-04", "close": 2.938494, "volume": 180201.0}, {"date": "2017-09-05", "close": 2.851212, "volume": 209604.0}, {"date": "2017-09-06", "close": 2.870608, "volume": 89799.0}, {"date": "2017-09-07", "close": 2.86091, "volume": 124325.0}, {"date": "2017-09-08", "close": 2.734836, "volume": 177701.0}, {"date": "2017-09-11", "close": 2.696044, "volume": 361122.0}, {"date": "2017-09-12", "close": 2.71544, "volume": 169699.0}, {"date": "2017-09-13", "close": 2.793024, "volume": 105962.0}, {"date": "2017-09-14", "close": 2.754232, "volume": 59406.0}, {"date": "2017-09-15", "close": 2.783326, "volume": 39617.0}, {"date": "2017-09-18", "close": 2.744534, "volume": 80213.0}, {"date": "2017-09-19", "close": 2.744534, "volume": 64041.0}, {"date": "2017-09-20", "close": 2.734836, "volume": 41373.0}, {"date": "2017-09-21", "close": 2.744534, "volume": 64830.0}, {"date": "2017-09-22", "close": 2.608762, "volume": 68433.0}, {"date": "2017-09-25", "close": 2.676648, "volume": 53669.0}, {"date": "2017-09-26", "close": 2.66695, "volume": 27216.0}, {"date": "2017-09-27", "close": 2.61846, "volume": 235198.0}, {"date": "2017-09-28", "close": 2.61846, "volume": 225937.0}, {"date": "2017-09-29", "close": 2.628158, "volume": 87746.0}, {"date": "2017-10-02", "close": 2.676648, "volume": 56130.0}, {"date": "2017-10-03", "close": 2.744534, "volume": 23559.0}, {"date": "2017-10-04", "close": 2.86091, "volume": 62439.0}, {"date": "2017-10-05", "close": 2.86091, "volume": 26003.0}, {"date": "2017-10-06", "close": 2.841514, "volume": 49817.0}, {"date": "2017-10-09", "close": 2.76393, "volume": 97050.0}, {"date": "2017-10-10", "close": 2.793024, "volume": 29115.0}, {"date": "2017-10-11", "close": 2.793024, "volume": 27213.0}, {"date": "2017-10-12", "close": 2.831816, "volume": 27801.0}, {"date": "2017-10-13", "close": 2.783326, "volume": 59946.0}, {"date": "2017-10-16", "close": 2.696044, "volume": 86295.0}, {"date": "2017-10-17", "close": 2.696044, "volume": 67258.0}, {"date": "2017-10-18", "close": 2.696044, "volume": 52119.0}, {"date": "2017-10-19", "close": 2.61846, "volume": 164467.0}, {"date": "2017-10-20", "close": 2.599064, "volume": 97420.0}, {"date": "2017-10-23", "close": 2.628158, "volume": 103914.0}, {"date": "2017-10-24", "close": 2.686346, "volume": 49574.0}, {"date": "2017-10-25", "close": 2.744534, "volume": 43077.0}, {"date": "2017-10-26", "close": 2.696044, "volume": 68052.0}, {"date": "2017-10-27", "close": 2.52148, "volume": 61287.0}, {"date": "2017-10-30", "close": 2.385708, "volume": 234881.0}, {"date": "2017-10-31", "close": 2.385708, "volume": 384447.0}, {"date": "2017-11-01", "close": 2.560272, "volume": 118211.0}, {"date": "2017-11-02", "close": 2.599064, "volume": 90555.0}, {"date": "2017-11-03", "close": 2.637856, "volume": 89767.0}, {"date": "2017-11-06", "close": 2.637856, "volume": 69184.0}, {"date": "2017-11-07", "close": 2.676648, "volume": 53687.0}, {"date": "2017-11-08", "close": 2.657252, "volume": 86102.0}, {"date": "2017-11-09", "close": 2.589366, "volume": 45361.0}, {"date": "2017-11-10", "close": 2.61846, "volume": 164241.0}, {"date": "2017-11-13", "close": 2.56997, "volume": 24486.0}, {"date": "2017-11-14", "close": 2.647554, "volume": 73488.0}, {"date": "2017-11-15", "close": 2.540876, "volume": 22890.0}, {"date": "2017-11-16", "close": 2.56997, "volume": 17635.0}, {"date": "2017-11-17", "close": 2.550574, "volume": 19201.0}, {"date": "2017-11-20", "close": 2.599064, "volume": 25478.0}, {"date": "2017-11-21", "close": 2.560272, "volume": 127945.0}, {"date": "2017-11-22", "close": 2.589366, "volume": 114363.0}, {"date": "2017-11-23", "close": 2.647554, "volume": 270109.0}, {"date": "2017-11-24", "close": 2.754232, "volume": 91713.0}, {"date": "2017-11-27", "close": 2.81242, "volume": 140221.0}, {"date": "2017-11-28", "close": 2.831816, "volume": 201459.0}, {"date": "2017-11-29", "close": 2.81242, "volume": 49687.0}, {"date": "2017-11-30", "close": 2.531178, "volume": 268407.0}, {"date": "2017-12-01", "close": 2.492386, "volume": 412683.0}, {"date": "2017-12-04", "close": 2.531178, "volume": 88637.0}, {"date": "2017-12-05", "close": 2.550574, "volume": 96686.0}, {"date": "2017-12-06", "close": 2.560272, "volume": 24762.0}, {"date": "2017-12-07", "close": 2.52148, "volume": 19742.0}, {"date": "2017-12-08", "close": 2.550574, "volume": 30836.0}, {"date": "2017-12-11", "close": 2.676648, "volume": 63429.0}, {"date": "2017-12-12", "close": 2.637856, "volume": 73840.0}, {"date": "2017-12-13", "close": 2.56997, "volume": 34414.0}, {"date": "2017-12-14", "close": 2.589366, "volume": 43783.0}, {"date": "2017-12-15", "close": 2.589366, "volume": 27504.0}, {"date": "2017-12-18", "close": 2.647554, "volume": 42410.0}, {"date": "2017-12-19", "close": 2.725138, "volume": 46602.0}, {"date": "2017-12-20", "close": 2.793024, "volume": 75709.0}, {"date": "2017-12-21", "close": 2.802722, "volume": 24975.0}, {"date": "2017-12-22", "close": 2.793024, "volume": 72329.0}, {"date": "2017-12-27", "close": 2.793024, "volume": 33388.0}, {"date": "2017-12-28", "close": 2.793024, "volume": 206359.0}, {"date": "2017-12-29", "close": 2.783326, "volume": 17980.0}, {"date": "2018-01-02", "close": 2.773628, "volume": 7316.0}, {"date": "2018-01-03", "close": 2.744534, "volume": 18428.0}, {"date": "2018-01-04", "close": 2.734836, "volume": 13075.0}, {"date": "2018-01-05", "close": 2.676648, "volume": 12527.0}, {"date": "2018-01-08", "close": 2.66695, "volume": 45071.0}, {"date": "2018-01-09", "close": 2.676648, "volume": 20327.0}, {"date": "2018-01-10", "close": 2.696044, "volume": 37899.0}, {"date": "2018-01-11", "close": 2.686346, "volume": 16730.0}, {"date": "2018-01-12", "close": 2.71544, "volume": 15484.0}, {"date": "2018-01-15", "close": 2.705742, "volume": 37321.0}, {"date": "2018-01-16", "close": 2.66695, "volume": 60754.0}, {"date": "2018-01-17", "close": 2.66695, "volume": 16703.0}, {"date": "2018-01-18", "close": 2.66695, "volume": 32242.0}, {"date": "2018-01-19", "close": 2.637856, "volume": 21170.0}, {"date": "2018-01-22", "close": 2.696044, "volume": 55277.0}, {"date": "2018-01-23", "close": 2.705742, "volume": 38158.0}, {"date": "2018-01-24", "close": 2.686346, "volume": 28209.0}, {"date": "2018-01-25", "close": 2.793024, "volume": 97761.0}, {"date": "2018-01-29", "close": 2.81242, "volume": 125521.0}, {"date": "2018-01-30", "close": 2.851212, "volume": 196140.0}, {"date": "2018-01-31", "close": 2.870608, "volume": 62994.0}, {"date": "2018-02-01", "close": 2.948192, "volume": 329418.0}, {"date": "2018-02-02", "close": 3.00638, "volume": 125520.0}, {"date": "2018-02-05", "close": 2.899702, "volume": 326258.0}, {"date": "2018-02-06", "close": 2.870608, "volume": 134824.0}, {"date": "2018-02-07", "close": 2.725138, "volume": 79815.0}, {"date": "2018-02-08", "close": 2.841514, "volume": 48158.0}, {"date": "2018-02-09", "close": 2.802722, "volume": 49192.0}, {"date": "2018-02-12", "close": 2.686346, "volume": 30894.0}, {"date": "2018-02-13", "close": 2.66695, "volume": 430736.0}, {"date": "2018-02-14", "close": 2.686346, "volume": 29381.0}, {"date": "2018-02-15", "close": 2.71544, "volume": 28584.0}, {"date": "2018-02-16", "close": 2.783326, "volume": 8797.0}, {"date": "2018-02-19", "close": 2.783326, "volume": 8430.0}, {"date": "2018-02-20", "close": 2.783326, "volume": 1456.0}, {"date": "2018-02-21", "close": 2.676648, "volume": 83863.0}, {"date": "2018-02-22", "close": 2.696044, "volume": 85733.0}, {"date": "2018-02-23", "close": 2.696044, "volume": 29270.0}, {"date": "2018-02-26", "close": 2.482688, "volume": 249158.0}, {"date": "2018-02-27", "close": 2.482688, "volume": 108023.0}, {"date": "2018-02-28", "close": 2.47299, "volume": 51608.0}, {"date": "2018-03-01", "close": 2.47299, "volume": 184378.0}, {"date": "2018-03-02", "close": 2.434198, "volume": 47970.0}, {"date": "2018-03-05", "close": 2.47299, "volume": 24206.0}, {"date": "2018-03-06", "close": 2.47299, "volume": 46678.0}, {"date": "2018-03-07", "close": 2.463292, "volume": 30316.0}, {"date": "2018-03-08", "close": 2.52148, "volume": 60072.0}, {"date": "2018-03-09", "close": 2.56997, "volume": 396693.0}, {"date": "2018-03-12", "close": 2.531178, "volume": 28540.0}, {"date": "2018-03-13", "close": 2.589366, "volume": 69147.0}, {"date": "2018-03-14", "close": 2.589366, "volume": 58511.0}, {"date": "2018-03-15", "close": 2.599064, "volume": 26530.0}, {"date": "2018-03-16", "close": 2.696044, "volume": 71014.0}, {"date": "2018-03-19", "close": 2.802722, "volume": 47754.0}, {"date": "2018-03-20", "close": 2.783326, "volume": 35169.0}, {"date": "2018-03-21", "close": 2.793024, "volume": 34534.0}, {"date": "2018-03-22", "close": 2.802722, "volume": 39280.0}, {"date": "2018-03-23", "close": 2.773628, "volume": 25402.0}, {"date": "2018-03-26", "close": 2.637856, "volume": 30535.0}, {"date": "2018-03-27", "close": 2.71544, "volume": 8511.0}, {"date": "2018-03-28", "close": 2.696044, "volume": 28051.0}, {"date": "2018-03-29", "close": 2.754232, "volume": 8369.0}, {"date": "2018-04-03", "close": 2.71544, "volume": 38595.0}, {"date": "2018-04-04", "close": 2.676648, "volume": 53988.0}, {"date": "2018-04-05", "close": 2.696044, "volume": 25234.0}, {"date": "2018-04-06", "close": 2.608762, "volume": 12441.0}, {"date": "2018-04-09", "close": 2.579668, "volume": 95688.0}, {"date": "2018-04-10", "close": 2.608762, "volume": 63419.0}, {"date": "2018-04-11", "close": 2.676648, "volume": 24410.0}, {"date": "2018-04-12", "close": 2.686346, "volume": 24843.0}, {"date": "2018-04-13", "close": 2.686346, "volume": 4309.0}, {"date": "2018-04-16", "close": 2.637856, "volume": 32186.0}, {"date": "2018-04-17", "close": 2.589366, "volume": 48732.0}, {"date": "2018-04-18", "close": 2.52148, "volume": 8398.0}, {"date": "2018-04-19", "close": 2.405104, "volume": 74252.0}, {"date": "2018-04-20", "close": 2.27903, "volume": 94194.0}, {"date": "2018-04-23", "close": 2.259634, "volume": 47291.0}, {"date": "2018-04-24", "close": 2.143258, "volume": 36686.0}, {"date": "2018-04-26", "close": 2.13356, "volume": 63522.0}, {"date": "2018-04-27", "close": 2.13356, "volume": 34955.0}, {"date": "2018-04-30", "close": 2.152956, "volume": 37266.0}, {"date": "2018-05-01", "close": 2.143258, "volume": 19622.0}, {"date": "2018-05-02", "close": 2.13356, "volume": 588014.0}, {"date": "2018-05-03", "close": 2.211144, "volume": 16193.0}, {"date": "2018-05-04", "close": 2.162654, "volume": 139024.0}, {"date": "2018-05-07", "close": 2.191748, "volume": 9525.0}, {"date": "2018-05-08", "close": 1.84262, "volume": 534473.0}, {"date": "2018-05-09", "close": 1.958996, "volume": 180419.0}, {"date": "2018-05-10", "close": 1.98809, "volume": 150684.0}, {"date": "2018-05-11", "close": 2.026882, "volume": 30890.0}, {"date": "2018-05-14", "close": 2.055976, "volume": 112292.0}, {"date": "2018-05-15", "close": 2.172352, "volume": 86162.0}, {"date": "2018-05-16", "close": 2.13356, "volume": 605737.0}, {"date": "2018-05-17", "close": 2.123862, "volume": 120057.0}, {"date": "2018-05-18", "close": 1.997788, "volume": 146136.0}, {"date": "2018-05-21", "close": 1.968694, "volume": 31605.0}, {"date": "2018-05-22", "close": 2.03658, "volume": 62418.0}, {"date": "2018-05-23", "close": 2.026882, "volume": 39992.0}, {"date": "2018-05-24", "close": 2.017184, "volume": 8353.0}, {"date": "2018-05-25", "close": 1.98809, "volume": 3738.0}, {"date": "2018-05-28", "close": 1.98809, "volume": 102123.0}, {"date": "2018-05-29", "close": 1.98809, "volume": 45320.0}, {"date": "2018-05-30", "close": 1.9396, "volume": 21363.0}, {"date": "2018-05-31", "close": 1.934751, "volume": 86443.0}, {"date": "2018-06-01", "close": 1.925053, "volume": 12786.0}, {"date": "2018-06-04", "close": 1.925053, "volume": 24024.0}, {"date": "2018-06-05", "close": 1.925053, "volume": 18776.0}, {"date": "2018-06-06", "close": 1.925053, "volume": 22208.0}, {"date": "2018-06-07", "close": 1.905657, "volume": 15612.0}, {"date": "2018-06-08", "close": 1.900808, "volume": 61307.0}, {"date": "2018-06-12", "close": 1.895959, "volume": 26529.0}, {"date": "2018-06-13", "close": 1.862016, "volume": 658002.0}, {"date": "2018-06-14", "close": 1.871714, "volume": 25303.0}, {"date": "2018-06-15", "close": 1.910506, "volume": 25573.0}, {"date": "2018-06-18", "close": 1.895959, "volume": 42062.0}, {"date": "2018-06-19", "close": 1.910506, "volume": 5440.0}, {"date": "2018-06-20", "close": 1.886261, "volume": 49648.0}, {"date": "2018-06-21", "close": 2.18205, "volume": 1167741.0}, {"date": "2018-06-22", "close": 2.298426, "volume": 72495.0}, {"date": "2018-06-25", "close": 2.249936, "volume": 143336.0}, {"date": "2018-06-26", "close": 2.191748, "volume": 72723.0}, {"date": "2018-06-27", "close": 2.191748, "volume": 105770.0}, {"date": "2018-06-28", "close": 2.201446, "volume": 341358.0}, {"date": "2018-06-29", "close": 2.201446, "volume": 56775.0}, {"date": "2018-07-02", "close": 2.18205, "volume": 38130.0}, {"date": "2018-07-03", "close": 2.172352, "volume": 25590.0}, {"date": "2018-07-04", "close": 2.172352, "volume": 419750.0}, {"date": "2018-07-05", "close": 2.162654, "volume": 58413.0}, {"date": "2018-07-06", "close": 2.08507, "volume": 1293395.0}, {"date": "2018-07-09", "close": 2.094768, "volume": 57050.0}, {"date": "2018-07-10", "close": 2.08507, "volume": 70374.0}, {"date": "2018-07-11", "close": 2.104466, "volume": 19364.0}, {"date": "2018-07-12", "close": 2.08507, "volume": 21975.0}, {"date": "2018-07-13", "close": 2.08507, "volume": 31465.0}, {"date": "2018-07-16", "close": 2.094768, "volume": 14199.0}, {"date": "2018-07-17", "close": 2.026882, "volume": 104641.0}, {"date": "2018-07-18", "close": 1.949298, "volume": 67786.0}, {"date": "2018-07-19", "close": 1.98809, "volume": 27704.0}, {"date": "2018-07-20", "close": 1.968694, "volume": 44024.0}, {"date": "2018-07-23", "close": 1.958996, "volume": 14694.0}, {"date": "2018-07-24", "close": 1.978392, "volume": 21928.0}, {"date": "2018-07-27", "close": 2.27, "volume": 1567771.0}, {"date": "2018-07-30", "close": 2.3, "volume": 103150.0}, {"date": "2018-07-31", "close": 2.27, "volume": 431378.0}, {"date": "2018-08-01", "close": 2.24, "volume": 680833.0}, {"date": "2018-08-02", "close": 2.24, "volume": 649141.0}, {"date": "2018-08-03", "close": 2.26, "volume": 142965.0}, {"date": "2018-08-06", "close": 2.29, "volume": 145451.0}, {"date": "2018-08-07", "close": 2.26, "volume": 330943.0}, {"date": "2018-08-08", "close": 2.26, "volume": 990630.0}, {"date": "2018-08-09", "close": 2.27, "volume": 173941.0}, {"date": "2018-08-10", "close": 2.36, "volume": 213677.0}, {"date": "2018-08-13", "close": 2.36, "volume": 50572.0}, {"date": "2018-08-14", "close": 2.37, "volume": 68239.0}, {"date": "2018-08-15", "close": 2.35, "volume": 206334.0}, {"date": "2018-08-16", "close": 2.28, "volume": 109948.0}, {"date": "2018-08-17", "close": 2.27, "volume": 303404.0}, {"date": "2018-08-20", "close": 2.27, "volume": 397376.0}, {"date": "2018-08-21", "close": 2.25, "volume": 367976.0}, {"date": "2018-08-22", "close": 2.29, "volume": 27107.0}, {"date": "2018-08-23", "close": 2.26, "volume": 118014.0}, {"date": "2018-08-24", "close": 2.28, "volume": 271971.0}, {"date": "2018-08-27", "close": 2.29, "volume": 281036.0}, {"date": "2018-08-28", "close": 2.34, "volume": 92181.0}, {"date": "2018-08-29", "close": 2.3, "volume": 52621.0}, {"date": "2018-08-30", "close": 2.28, "volume": 44790.0}, {"date": "2018-08-31", "close": 2.34, "volume": 66850.0}, {"date": "2018-09-03", "close": 2.33, "volume": 12589.0}, {"date": "2018-09-04", "close": 2.35, "volume": 64749.0}, {"date": "2018-09-05", "close": 2.32, "volume": 70094.0}, {"date": "2018-09-06", "close": 2.38, "volume": 2327319.0}, {"date": "2018-09-07", "close": 2.43, "volume": 178926.0}, {"date": "2018-09-10", "close": 2.43, "volume": 797479.0}, {"date": "2018-09-11", "close": 2.39, "volume": 25906.0}, {"date": "2018-09-12", "close": 2.31, "volume": 92988.0}, {"date": "2018-09-13", "close": 2.34, "volume": 21148.0}, {"date": "2018-09-14", "close": 2.3, "volume": 113822.0}, {"date": "2018-09-17", "close": 2.31, "volume": 59904.0}, {"date": "2018-09-18", "close": 2.34, "volume": 323812.0}, {"date": "2018-09-19", "close": 2.28, "volume": 107056.0}, {"date": "2018-09-20", "close": 2.31, "volume": 136889.0}, {"date": "2018-09-21", "close": 2.39, "volume": 81667.0}, {"date": "2018-09-24", "close": 2.39, "volume": 140405.0}, {"date": "2018-09-25", "close": 2.35, "volume": 129736.0}, {"date": "2018-09-26", "close": 2.35, "volume": 519648.0}, {"date": "2018-09-27", "close": 2.36, "volume": 91887.0}, {"date": "2018-09-28", "close": 2.35, "volume": 175516.0}, {"date": "2018-10-01", "close": 2.38, "volume": 107500.0}, {"date": "2018-10-02", "close": 2.39, "volume": 274722.0}, {"date": "2018-10-03", "close": 2.385, "volume": 284924.0}, {"date": "2018-10-04", "close": 2.35, "volume": 190591.0}, {"date": "2018-10-05", "close": 2.33, "volume": 70852.0}, {"date": "2018-10-08", "close": 2.35, "volume": 283729.0}, {"date": "2018-10-09", "close": 2.32, "volume": 480527.0}, {"date": "2018-10-10", "close": 2.33, "volume": 39954.0}, {"date": "2018-10-11", "close": 2.17, "volume": 44644.0}, {"date": "2018-10-12", "close": 2.25, "volume": 54575.0}, {"date": "2018-10-15", "close": 2.24, "volume": 22239.0}, {"date": "2018-10-16", "close": 2.28, "volume": 48465.0}, {"date": "2018-10-17", "close": 2.33, "volume": 11057.0}, {"date": "2018-10-18", "close": 2.32, "volume": 26764.0}, {"date": "2018-10-19", "close": 2.21, "volume": 96558.0}, {"date": "2018-10-22", "close": 2.33, "volume": 13144.0}, {"date": "2018-10-23", "close": 2.33, "volume": 75891.0}, {"date": "2018-10-24", "close": 2.33, "volume": 25419.0}, {"date": "2018-10-25", "close": 2.24, "volume": 176134.0}, {"date": "2018-10-26", "close": 2.28, "volume": 23329.0}, {"date": "2018-10-29", "close": 2.25, "volume": 133026.0}, {"date": "2018-10-30", "close": 2.2, "volume": 58598.0}, {"date": "2018-10-31", "close": 2.22, "volume": 24903.0}, {"date": "2018-11-01", "close": 2.21, "volume": 157772.0}, {"date": "2018-11-02", "close": 2.24, "volume": 21250.0}, {"date": "2018-11-05", "close": 2.16, "volume": 9621.0}, {"date": "2018-11-06", "close": 2.24, "volume": 17860.0}, {"date": "2018-11-07", "close": 2.25, "volume": 1479.0}, {"date": "2018-11-08", "close": 2.2, "volume": 13661.0}, {"date": "2018-11-09", "close": 2.16, "volume": 1923367.0}, {"date": "2018-11-12", "close": 2.2, "volume": 773922.0}, {"date": "2018-11-13", "close": 2.1, "volume": 4824.0}, {"date": "2018-11-14", "close": 1.985, "volume": 73055.0}, {"date": "2018-11-15", "close": 2.0, "volume": 882476.0}, {"date": "2018-11-16", "close": 2.04, "volume": 19989.0}, {"date": "2018-11-19", "close": 2.04, "volume": 508785.0}, {"date": "2018-11-20", "close": 1.95, "volume": 7152.0}, {"date": "2018-11-21", "close": 1.99, "volume": 48089.0}, {"date": "2018-11-22", "close": 2.0, "volume": 32588.0}, {"date": "2018-11-23", "close": 1.98, "volume": 27021.0}, {"date": "2018-11-26", "close": 2.05, "volume": 22311.0}, {"date": "2018-11-27", "close": 2.05, "volume": 31189.0}, {"date": "2018-11-28", "close": 2.03, "volume": 5151.0}, {"date": "2018-11-29", "close": 2.05, "volume": 317095.0}, {"date": "2018-11-30", "close": 2.11, "volume": 18276.0}, {"date": "2018-12-03", "close": 2.07, "volume": 13538.0}, {"date": "2018-12-04", "close": 1.92, "volume": 100262.0}, {"date": "2018-12-05", "close": 1.975, "volume": 16325.0}, {"date": "2018-12-06", "close": 1.95, "volume": 74899.0}, {"date": "2018-12-07", "close": 1.87, "volume": 525592.0}, {"date": "2018-12-10", "close": 1.86, "volume": 14212.0}, {"date": "2018-12-11", "close": 1.78, "volume": 335052.0}, {"date": "2018-12-12", "close": 1.79, "volume": 520145.0}, {"date": "2018-12-14", "close": 1.85, "volume": 473177.0}, {"date": "2018-12-17", "close": 1.86, "volume": 36604.0}, {"date": "2018-12-18", "close": 1.85, "volume": 22735.0}, {"date": "2018-12-19", "close": 1.85, "volume": 29913.0}, {"date": "2018-12-20", "close": 1.9, "volume": 61878.0}, {"date": "2018-12-21", "close": 1.85, "volume": 32810.0}, {"date": "2018-12-27", "close": 1.9, "volume": 5461.0}, {"date": "2018-12-28", "close": 1.96, "volume": 13783.0}, {"date": "2018-12-31", "close": 1.98, "volume": 19687.0}, {"date": "2019-01-03", "close": 1.99, "volume": 15380.0}, {"date": "2019-01-04", "close": 1.95, "volume": 2241.0}, {"date": "2019-01-07", "close": 1.95, "volume": 4372.0}, {"date": "2019-01-08", "close": 1.92, "volume": 6589.0}, {"date": "2019-01-09", "close": 1.905, "volume": 35266.0}, {"date": "2019-01-10", "close": 1.91, "volume": 25011.0}, {"date": "2019-01-11", "close": 1.91, "volume": 103584.0}, {"date": "2019-01-14", "close": 1.88, "volume": 14375.0}, {"date": "2019-01-15", "close": 1.925, "volume": 1535.0}, {"date": "2019-01-16", "close": 1.93, "volume": 5036.0}, {"date": "2019-01-17", "close": 1.895, "volume": 11443.0}, {"date": "2019-01-18", "close": 1.895, "volume": 34004.0}, {"date": "2019-01-21", "close": 1.93, "volume": 72231.0}, {"date": "2019-01-22", "close": 1.96, "volume": 151167.0}, {"date": "2019-01-23", "close": 1.91, "volume": 63336.0}, {"date": "2019-01-24", "close": 1.9, "volume": 25676.0}, {"date": "2019-01-25", "close": 1.89, "volume": 5541.0}, {"date": "2019-01-29", "close": 1.85, "volume": 4561.0}, {"date": "2019-01-30", "close": 1.875, "volume": 5010.0}, {"date": "2019-01-31", "close": 1.83, "volume": 442520.0}, {"date": "2019-02-01", "close": 1.89, "volume": 6713.0}, {"date": "2019-02-04", "close": 1.89, "volume": 23199.0}, {"date": "2019-02-05", "close": 1.86, "volume": 78249.0}, {"date": "2019-02-06", "close": 1.85, "volume": 211747.0}, {"date": "2019-02-07", "close": 1.885, "volume": 212301.0}, {"date": "2019-02-08", "close": 1.86, "volume": 873.0}, {"date": "2019-02-11", "close": 1.82, "volume": 37819.0}, {"date": "2019-02-12", "close": 1.75, "volume": 76829.0}, {"date": "2019-02-13", "close": 1.75, "volume": 24889.0}, {"date": "2019-02-14", "close": 1.72, "volume": 13373.0}, {"date": "2019-02-15", "close": 1.66, "volume": 130120.0}, {"date": "2019-02-18", "close": 1.71, "volume": 57913.0}, {"date": "2019-02-19", "close": 1.7, "volume": 75172.0}, {"date": "2019-02-20", "close": 1.795, "volume": 420408.0}, {"date": "2019-02-21", "close": 1.825, "volume": 17162.0}, {"date": "2019-02-22", "close": 1.8, "volume": 24696.0}, {"date": "2019-02-25", "close": 1.77, "volume": 148771.0}, {"date": "2019-02-26", "close": 1.77, "volume": 103374.0}, {"date": "2019-02-27", "close": 1.7, "volume": 740151.0}, {"date": "2019-02-28", "close": 1.71, "volume": 292600.0}, {"date": "2019-03-01", "close": 1.72, "volume": 890555.0}, {"date": "2019-03-04", "close": 1.775, "volume": 541633.0}, {"date": "2019-03-05", "close": 1.77, "volume": 1392562.0}, {"date": "2019-03-06", "close": 1.75, "volume": 175906.0}, {"date": "2019-03-07", "close": 1.76, "volume": 77894.0}, {"date": "2019-03-08", "close": 1.81, "volume": 2173724.0}, {"date": "2019-03-11", "close": 1.82, "volume": 53850.0}, {"date": "2019-03-12", "close": 1.82, "volume": 54235.0}, {"date": "2019-03-13", "close": 1.84, "volume": 31398.0}, {"date": "2019-03-14", "close": 1.9, "volume": 515204.0}, {"date": "2019-03-15", "close": 1.97, "volume": 1482214.0}, {"date": "2019-03-18", "close": 1.88, "volume": 591861.0}, {"date": "2019-03-19", "close": 1.87, "volume": 73337.0}, {"date": "2019-03-20", "close": 1.85, "volume": 37533.0}, {"date": "2019-03-21", "close": 1.9, "volume": 61174.0}, {"date": "2019-03-22", "close": 1.93, "volume": 174198.0}, {"date": "2019-03-25", "close": 1.985, "volume": 116038.0}, {"date": "2019-03-26", "close": 1.995, "volume": 624602.0}, {"date": "2019-03-27", "close": 1.99, "volume": 6030.0}, {"date": "2019-03-28", "close": 1.99, "volume": 8224.0}, {"date": "2019-03-29", "close": 1.92, "volume": 651167.0}, {"date": "2019-04-01", "close": 1.93, "volume": 3696.0}, {"date": "2019-04-02", "close": 1.88, "volume": 289450.0}, {"date": "2019-04-03", "close": 1.9, "volume": 147441.0}, {"date": "2019-04-04", "close": 1.935, "volume": 5926.0}, {"date": "2019-04-05", "close": 1.97, "volume": 42132.0}, {"date": "2019-04-08", "close": 1.95, "volume": 28362.0}, {"date": "2019-04-09", "close": 1.96, "volume": 308311.0}, {"date": "2019-04-10", "close": 1.975, "volume": 831164.0}, {"date": "2019-04-11", "close": 1.95, "volume": 68905.0}, {"date": "2019-04-12", "close": 1.95, "volume": 198521.0}, {"date": "2019-04-15", "close": 1.99, "volume": 10744.0}, {"date": "2019-04-16", "close": 1.95, "volume": 205240.0}, {"date": "2019-04-17", "close": 1.985, "volume": 8483.0}, {"date": "2019-04-18", "close": 1.95, "volume": 66991.0}, {"date": "2019-04-24", "close": 1.9, "volume": 330781.0}, {"date": "2019-04-26", "close": 1.865, "volume": 30371.0}, {"date": "2019-04-29", "close": 1.9, "volume": 14126.0}, {"date": "2019-04-30", "close": 1.94, "volume": 11475.0}, {"date": "2019-05-01", "close": 1.93, "volume": 6109.0}, {"date": "2019-05-02", "close": 1.92, "volume": 6985.0}, {"date": "2019-05-03", "close": 1.865, "volume": 392189.0}, {"date": "2019-05-06", "close": 1.93, "volume": 29707.0}, {"date": "2019-05-07", "close": 1.94, "volume": 17829.0}, {"date": "2019-05-08", "close": 1.9, "volume": 532641.0}, {"date": "2019-05-09", "close": 1.895, "volume": 26759.0}, {"date": "2019-05-10", "close": 1.93, "volume": 255669.0}, {"date": "2019-05-13", "close": 1.9, "volume": 6672.0}, {"date": "2019-05-14", "close": 1.86, "volume": 206909.0}, {"date": "2019-05-15", "close": 1.84, "volume": 9536.0}, {"date": "2019-05-16", "close": 1.8, "volume": 33210.0}, {"date": "2019-05-17", "close": 1.755, "volume": 21503.0}, {"date": "2019-05-20", "close": 1.8, "volume": 12691.0}, {"date": "2019-05-21", "close": 1.82, "volume": 5714.0}, {"date": "2019-05-22", "close": 1.805, "volume": 7157.0}, {"date": "2019-05-23", "close": 1.8, "volume": 150105.0}, {"date": "2019-05-24", "close": 1.84, "volume": 12917.0}, {"date": "2019-05-27", "close": 1.83, "volume": 30638.0}, {"date": "2019-05-28", "close": 1.86, "volume": 29664.0}, {"date": "2019-05-29", "close": 1.86, "volume": 25996.0}, {"date": "2019-05-30", "close": 1.92, "volume": 204300.0}, {"date": "2019-05-31", "close": 1.92, "volume": 45161.0}, {"date": "2019-06-03", "close": 1.84, "volume": 1000.0}, {"date": "2019-06-04", "close": 1.84, "volume": 4411.0}, {"date": "2019-06-05", "close": 1.825, "volume": 10067.0}, {"date": "2019-06-06", "close": 1.84, "volume": 48835.0}, {"date": "2019-06-07", "close": 1.85, "volume": 10979.0}, {"date": "2019-06-11", "close": 1.847, "volume": 34927.0}, {"date": "2019-06-12", "close": 1.86, "volume": 39155.0}, {"date": "2019-06-13", "close": 1.875, "volume": 120932.0}, {"date": "2019-06-14", "close": 1.825, "volume": 26547.0}, {"date": "2019-06-17", "close": 1.84, "volume": 212939.0}, {"date": "2019-06-18", "close": 1.845, "volume": 32809.0}, {"date": "2019-06-19", "close": 1.84, "volume": 81849.0}, {"date": "2019-06-20", "close": 1.85, "volume": 35317.0}, {"date": "2019-06-21", "close": 1.81, "volume": 23683.0}, {"date": "2019-06-24", "close": 1.74, "volume": 339545.0}, {"date": "2019-06-25", "close": 1.74, "volume": 330737.0}, {"date": "2019-06-26", "close": 1.705, "volume": 50887.0}, {"date": "2019-06-27", "close": 1.67, "volume": 78078.0}, {"date": "2019-06-28", "close": 1.7, "volume": 152044.0}, {"date": "2019-07-01", "close": 1.7, "volume": 79657.0}, {"date": "2019-07-02", "close": 1.68, "volume": 42552.0}, {"date": "2019-07-03", "close": 1.7, "volume": 18497.0}, {"date": "2019-07-04", "close": 1.722, "volume": 17598.0}, {"date": "2019-07-05", "close": 1.755, "volume": 34791.0}, {"date": "2019-07-08", "close": 1.82, "volume": 25392.0}, {"date": "2019-07-09", "close": 1.83, "volume": 96571.0}, {"date": "2019-07-10", "close": 1.785, "volume": 35844.0}, {"date": "2019-07-11", "close": 1.825, "volume": 39530.0}, {"date": "2019-07-15", "close": 1.74, "volume": 5019.0}, {"date": "2019-07-16", "close": 1.715, "volume": 11410.0}, {"date": "2019-07-17", "close": 1.68, "volume": 253609.0}, {"date": "2019-07-18", "close": 1.69, "volume": 48688.0}, {"date": "2019-07-19", "close": 1.69, "volume": 12457.0}, {"date": "2019-07-22", "close": 1.66, "volume": 52642.0}, {"date": "2019-07-23", "close": 1.68, "volume": 11660.0}, {"date": "2019-07-24", "close": 1.7, "volume": 65332.0}, {"date": "2019-07-25", "close": 1.785, "volume": 846106.0}, {"date": "2019-07-26", "close": 1.78, "volume": 6699.0}, {"date": "2019-07-29", "close": 1.76, "volume": 2670.0}, {"date": "2019-07-30", "close": 1.8, "volume": 51819.0}, {"date": "2019-07-31", "close": 1.74, "volume": 11688.0}, {"date": "2019-08-01", "close": 1.74, "volume": 48224.0}, {"date": "2019-08-02", "close": 1.69, "volume": 37050.0}, {"date": "2019-08-05", "close": 1.69, "volume": 120054.0}, {"date": "2019-08-06", "close": 1.56, "volume": 83564.0}, {"date": "2019-08-07", "close": 1.65, "volume": 26623.0}, {"date": "2019-08-08", "close": 1.675, "volume": 16270.0}, {"date": "2019-08-09", "close": 1.67, "volume": 174151.0}, {"date": "2019-08-12", "close": 1.68, "volume": 509850.0}, {"date": "2019-08-13", "close": 1.68, "volume": 6672.0}, {"date": "2019-08-14", "close": 1.63, "volume": 35799.0}, {"date": "2019-08-15", "close": 1.6, "volume": 43480.0}, {"date": "2019-08-16", "close": 1.6, "volume": 21752.0}, {"date": "2019-08-19", "close": 1.65, "volume": 19083.0}, {"date": "2019-08-20", "close": 1.63, "volume": 45047.0}, {"date": "2019-08-21", "close": 1.625, "volume": 23175.0}, {"date": "2019-08-22", "close": 1.6, "volume": 125341.0}, {"date": "2019-08-23", "close": 1.57, "volume": 27071.0}, {"date": "2019-08-26", "close": 1.6, "volume": 7902.0}, {"date": "2019-08-27", "close": 1.57, "volume": 20239.0}, {"date": "2019-08-28", "close": 1.59, "volume": 104439.0}, {"date": "2019-08-29", "close": 1.66, "volume": 266858.0}, {"date": "2019-08-30", "close": 1.7, "volume": 503652.0}, {"date": "2019-09-02", "close": 1.77, "volume": 281588.0}, {"date": "2019-09-03", "close": 1.77, "volume": 146151.0}, {"date": "2019-09-04", "close": 1.87, "volume": 112296.0}, {"date": "2019-09-05", "close": 1.85, "volume": 68330.0}, {"date": "2019-09-06", "close": 1.91, "volume": 212464.0}, {"date": "2019-09-09", "close": 1.95, "volume": 189175.0}, {"date": "2019-09-10", "close": 1.93, "volume": 12406.0}, {"date": "2019-09-11", "close": 1.902, "volume": 12451.0}, {"date": "2019-09-12", "close": 1.92, "volume": 61035.0}, {"date": "2019-09-13", "close": 1.93, "volume": 22832.0}, {"date": "2019-09-16", "close": 1.9, "volume": 15765.0}, {"date": "2019-09-17", "close": 1.885, "volume": 79139.0}, {"date": "2019-09-18", "close": 1.925, "volume": 136431.0}, {"date": "2019-09-19", "close": 1.94, "volume": 57267.0}, {"date": "2019-09-20", "close": 1.905, "volume": 53984.0}, {"date": "2019-09-23", "close": 1.95, "volume": 24432.0}, {"date": "2019-09-24", "close": 1.95, "volume": 242556.0}, {"date": "2019-09-25", "close": 1.94, "volume": 12617.0}, {"date": "2019-09-26", "close": 1.94, "volume": 29408.0}, {"date": "2019-09-27", "close": 1.9, "volume": 4946.0}, {"date": "2019-09-30", "close": 1.93, "volume": 8505.0}, {"date": "2019-10-01", "close": 1.88, "volume": 35375.0}, {"date": "2019-10-02", "close": 1.885, "volume": 610161.0}, {"date": "2019-10-03", "close": 1.9, "volume": 79010.0}, {"date": "2019-10-04", "close": 1.92, "volume": 26197.0}, {"date": "2019-10-07", "close": 1.97, "volume": 35600.0}, {"date": "2019-10-08", "close": 1.98, "volume": 25809.0}, {"date": "2019-10-09", "close": 1.98, "volume": 62121.0}, {"date": "2019-10-10", "close": 1.93, "volume": 8751.0}, {"date": "2019-10-11", "close": 1.9, "volume": 8151.0}, {"date": "2019-10-15", "close": 1.94, "volume": 64890.0}, {"date": "2019-10-16", "close": 1.9, "volume": 1233266.0}, {"date": "2019-10-17", "close": 1.92, "volume": 60664.0}, {"date": "2019-10-18", "close": 1.95, "volume": 56426.0}, {"date": "2019-10-21", "close": 1.95, "volume": 314620.0}, {"date": "2019-10-22", "close": 1.97, "volume": 22890.0}, {"date": "2019-10-23", "close": 2.0, "volume": 186035.0}, {"date": "2019-10-24", "close": 2.02, "volume": 119073.0}, {"date": "2019-10-25", "close": 2.14, "volume": 110898.0}, {"date": "2019-10-28", "close": 2.27, "volume": 103183.0}, {"date": "2019-10-29", "close": 2.29, "volume": 693770.0}, {"date": "2019-10-30", "close": 2.27, "volume": 20670.0}, {"date": "2019-10-31", "close": 2.24, "volume": 926935.0}, {"date": "2019-11-01", "close": 2.29, "volume": 167113.0}, {"date": "2019-11-04", "close": 2.27, "volume": 396471.0}, {"date": "2019-11-05", "close": 2.26, "volume": 25978.0}, {"date": "2019-11-06", "close": 2.25, "volume": 47598.0}, {"date": "2019-11-11", "close": 2.17, "volume": 20407.0}, {"date": "2019-11-12", "close": 2.18, "volume": 32379.0}, {"date": "2019-11-13", "close": 2.12, "volume": 13399.0}, {"date": "2019-11-14", "close": 2.12, "volume": 425086.0}, {"date": "2019-11-15", "close": 2.12, "volume": 151638.0}, {"date": "2019-11-18", "close": 2.08, "volume": 33941.0}, {"date": "2019-11-19", "close": 2.05, "volume": 23693.0}, {"date": "2019-11-20", "close": 2.06, "volume": 567056.0}, {"date": "2019-11-21", "close": 2.01, "volume": 37950.0}, {"date": "2019-11-22", "close": 1.98, "volume": 212409.0}, {"date": "2019-11-25", "close": 1.97, "volume": 136151.0}, {"date": "2019-11-26", "close": 2.06, "volume": 230603.0}, {"date": "2019-11-27", "close": 2.13, "volume": 74732.0}, {"date": "2019-11-28", "close": 2.15, "volume": 42254.0}, {"date": "2019-11-29", "close": 2.05, "volume": 82267.0}, {"date": "2019-12-02", "close": 2.06, "volume": 26306.0}, {"date": "2019-12-03", "close": 1.97, "volume": 1955012.0}, {"date": "2019-12-04", "close": 1.98, "volume": 78636.0}, {"date": "2019-12-05", "close": 1.96, "volume": 113617.0}, {"date": "2019-12-06", "close": 1.99, "volume": 20433.0}, {"date": "2019-12-09", "close": 2.01, "volume": 18413.0}, {"date": "2019-12-10", "close": 1.98, "volume": 5806.0}, {"date": "2019-12-11", "close": 1.94, "volume": 21682.0}, {"date": "2019-12-12", "close": 1.94, "volume": 18423.0}, {"date": "2019-12-13", "close": 1.94, "volume": 11472.0}, {"date": "2019-12-16", "close": 1.97, "volume": 29876.0}, {"date": "2019-12-17", "close": 1.95, "volume": 53098.0}, {"date": "2019-12-18", "close": 1.945, "volume": 1548806.0}, {"date": "2019-12-19", "close": 1.94, "volume": 98834.0}, {"date": "2019-12-20", "close": 1.945, "volume": 32606.0}, {"date": "2019-12-23", "close": 1.99, "volume": 40989.0}, {"date": "2019-12-24", "close": 1.99, "volume": 3274.0}, {"date": "2019-12-27", "close": 2.0, "volume": 9760.0}, {"date": "2019-12-30", "close": 2.1, "volume": 5497.0}, {"date": "2020-01-02", "close": 2.05, "volume": 11036.0}, {"date": "2020-01-03", "close": 2.06, "volume": 15885.0}, {"date": "2020-01-06", "close": 2.05, "volume": 61487.0}, {"date": "2020-01-07", "close": 2.07, "volume": 46367.0}, {"date": "2020-01-08", "close": 2.03, "volume": 25754.0}, {"date": "2020-01-09", "close": 2.03, "volume": 22512.0}, {"date": "2020-01-10", "close": 2.08, "volume": 30441.0}, {"date": "2020-01-13", "close": 2.08, "volume": 32803.0}, {"date": "2020-01-14", "close": 2.09, "volume": 36681.0}, {"date": "2020-01-15", "close": 2.07, "volume": 38699.0}, {"date": "2020-01-16", "close": 2.15, "volume": 106277.0}, {"date": "2020-01-17", "close": 2.14, "volume": 15554.0}, {"date": "2020-01-20", "close": 2.14, "volume": 29714.0}, {"date": "2020-01-21", "close": 2.12, "volume": 63857.0}, {"date": "2020-01-22", "close": 2.14, "volume": 23150.0}, {"date": "2020-01-23", "close": 2.11, "volume": 58773.0}, {"date": "2020-01-24", "close": 2.12, "volume": 28108.0}, {"date": "2020-01-28", "close": 2.1, "volume": 43591.0}, {"date": "2020-01-29", "close": 2.1, "volume": 14076.0}, {"date": "2020-01-30", "close": 2.11, "volume": 15976.0}, {"date": "2020-01-31", "close": 2.09, "volume": 71894.0}, {"date": "2020-02-03", "close": 2.06, "volume": 5375.0}, {"date": "2020-02-04", "close": 2.02, "volume": 12416.0}, {"date": "2020-02-05", "close": 1.98, "volume": 28000.0}, {"date": "2020-02-06", "close": 2.04, "volume": 35303.0}, {"date": "2020-02-07", "close": 1.96, "volume": 358158.0}, {"date": "2020-02-10", "close": 1.9, "volume": 40119.0}, {"date": "2020-02-11", "close": 1.965, "volume": 57618.0}, {"date": "2020-02-12", "close": 1.99, "volume": 9020.0}, {"date": "2020-02-13", "close": 2.02, "volume": 50651.0}, {"date": "2020-02-14", "close": 2.04, "volume": 68363.0}, {"date": "2020-02-17", "close": 2.06, "volume": 59753.0}, {"date": "2020-02-18", "close": 2.05, "volume": 10673.0}, {"date": "2020-02-19", "close": 2.05, "volume": 201426.0}, {"date": "2020-02-20", "close": 2.08, "volume": 93254.0}, {"date": "2020-02-21", "close": 1.96, "volume": 11529.0}, {"date": "2020-02-24", "close": 1.875, "volume": 485875.0}, {"date": "2020-02-25", "close": 1.905, "volume": 115828.0}, {"date": "2020-02-26", "close": 1.84, "volume": 62355.0}, {"date": "2020-02-27", "close": 1.75, "volume": 206404.0}, {"date": "2020-02-28", "close": 1.815, "volume": 118566.0}, {"date": "2020-03-02", "close": 1.78, "volume": 25946.0}, {"date": "2020-03-03", "close": 1.78, "volume": 28126.0}, {"date": "2020-03-04", "close": 1.75, "volume": 8405.0}, {"date": "2020-03-05", "close": 1.695, "volume": 235877.0}, {"date": "2020-03-06", "close": 1.6, "volume": 108775.0}, {"date": "2020-03-09", "close": 1.45, "volume": 203510.0}, {"date": "2020-03-10", "close": 1.38, "volume": 56820.0}, {"date": "2020-03-11", "close": 1.43, "volume": 50411.0}, {"date": "2020-03-12", "close": 1.3, "volume": 1646351.0}, {"date": "2020-03-13", "close": 1.235, "volume": 53035.0}, {"date": "2020-03-16", "close": 1.265, "volume": 221505.0}, {"date": "2020-03-17", "close": 1.33, "volume": 83012.0}, {"date": "2020-03-18", "close": 1.35, "volume": 97103.0}, {"date": "2020-03-19", "close": 1.275, "volume": 102253.0}, {"date": "2020-03-20", "close": 1.3, "volume": 106166.0}, {"date": "2020-03-23", "close": 1.235, "volume": 391822.0}, {"date": "2020-03-24", "close": 1.18, "volume": 606474.0}, {"date": "2020-03-25", "close": 1.12, "volume": 77001.0}, {"date": "2020-03-26", "close": 1.2, "volume": 39954.0}, {"date": "2020-03-27", "close": 1.175, "volume": 628983.0}, {"date": "2020-03-30", "close": 1.17, "volume": 136884.0}, {"date": "2020-03-31", "close": 1.24, "volume": 177022.0}, {"date": "2020-04-01", "close": 1.205, "volume": 255501.0}, {"date": "2020-04-02", "close": 1.155, "volume": 84437.0}, {"date": "2020-04-03", "close": 1.16, "volume": 1369563.0}, {"date": "2020-04-06", "close": 1.205, "volume": 5540.0}, {"date": "2020-04-07", "close": 1.25, "volume": 67541.0}, {"date": "2020-04-08", "close": 1.25, "volume": 23630.0}, {"date": "2020-04-09", "close": 1.29, "volume": 40246.0}, {"date": "2020-04-14", "close": 1.375, "volume": 25304.0}, {"date": "2020-04-15", "close": 1.425, "volume": 34494.0}, {"date": "2020-04-16", "close": 1.425, "volume": 26406.0}, {"date": "2020-04-17", "close": 1.495, "volume": 45186.0}, {"date": "2020-04-20", "close": 1.55, "volume": 38797.0}, {"date": "2020-04-21", "close": 1.48, "volume": 40001.0}, {"date": "2020-04-22", "close": 1.415, "volume": 24440.0}, {"date": "2020-04-23", "close": 1.41, "volume": 59170.0}, {"date": "2020-04-24", "close": 1.43, "volume": 45672.0}, {"date": "2020-04-27", "close": 1.44, "volume": 5090.0}, {"date": "2020-04-28", "close": 1.46, "volume": 173340.0}, {"date": "2020-04-29", "close": 1.465, "volume": 106778.0}, {"date": "2020-04-30", "close": 1.48, "volume": 3520.0}, {"date": "2020-05-01", "close": 1.46, "volume": 34287.0}, {"date": "2020-05-04", "close": 1.46, "volume": 1516.0}, {"date": "2020-05-05", "close": 1.425, "volume": 9242.0}, {"date": "2020-05-06", "close": 1.42, "volume": 12028.0}, {"date": "2020-05-07", "close": 1.48, "volume": 2837.0}, {"date": "2020-05-08", "close": 1.435, "volume": 3708.0}, {"date": "2020-05-11", "close": 1.405, "volume": 20186.0}, {"date": "2020-05-12", "close": 1.445, "volume": 46837.0}, {"date": "2020-05-13", "close": 1.44, "volume": 5626.0}, {"date": "2020-05-14", "close": 1.44, "volume": 77896.0}, {"date": "2020-05-15", "close": 1.445, "volume": 33946.0}, {"date": "2020-05-18", "close": 1.5, "volume": 33818.0}, {"date": "2020-05-19", "close": 1.58, "volume": 58340.0}, {"date": "2020-05-20", "close": 1.54, "volume": 250310.0}, {"date": "2020-05-21", "close": 1.66, "volume": 449567.0}, {"date": "2020-05-22", "close": 1.56, "volume": 41161.0}, {"date": "2020-05-25", "close": 1.625, "volume": 36121.0}, {"date": "2020-05-26", "close": 1.685, "volume": 61321.0}, {"date": "2020-05-27", "close": 1.81, "volume": 37717.0}, {"date": "2020-05-28", "close": 1.79, "volume": 169900.0}, {"date": "2020-05-29", "close": 1.72, "volume": 10225.0}, {"date": "2020-06-01", "close": 1.7, "volume": 14100.0}, {"date": "2020-06-02", "close": 1.7, "volume": 31482.0}, {"date": "2020-06-03", "close": 1.65, "volume": 114646.0}, {"date": "2020-06-04", "close": 1.7, "volume": 239616.0}, {"date": "2020-06-05", "close": 1.65, "volume": 251805.0}, {"date": "2020-06-09", "close": 1.63, "volume": 136951.0}, {"date": "2020-06-10", "close": 1.63, "volume": 42428.0}, {"date": "2020-06-11", "close": 1.635, "volume": 67086.0}, {"date": "2020-06-12", "close": 1.57, "volume": 61949.0}, {"date": "2020-06-15", "close": 1.55, "volume": 50974.0}, {"date": "2020-06-16", "close": 1.595, "volume": 55758.0}, {"date": "2020-06-17", "close": 1.57, "volume": 84163.0}, {"date": "2020-06-18", "close": 1.555, "volume": 5228.0}, {"date": "2020-06-19", "close": 1.57, "volume": 13539.0}, {"date": "2020-06-22", "close": 1.56, "volume": 31526.0}, {"date": "2020-06-23", "close": 1.57, "volume": 129226.0}, {"date": "2020-06-24", "close": 1.57, "volume": 43170.0}, {"date": "2020-06-25", "close": 1.53, "volume": 60954.0}, {"date": "2020-06-26", "close": 1.51, "volume": 61775.0}, {"date": "2020-06-29", "close": 1.545, "volume": 48068.0}, {"date": "2020-06-30", "close": 1.595, "volume": 84456.0}, {"date": "2020-07-01", "close": 1.615, "volume": 52606.0}, {"date": "2020-07-02", "close": 1.65, "volume": 251113.0}, {"date": "2020-07-03", "close": 1.625, "volume": 203158.0}, {"date": "2020-07-06", "close": 1.66, "volume": 22363.0}, {"date": "2020-07-07", "close": 1.76, "volume": 56847.0}, {"date": "2020-07-08", "close": 1.72, "volume": 113603.0}, {"date": "2020-07-09", "close": 1.7, "volume": 9946.0}, {"date": "2020-07-10", "close": 1.7, "volume": 30973.0}, {"date": "2020-07-13", "close": 1.67, "volume": 6184.0}, {"date": "2020-07-14", "close": 1.615, "volume": 6258.0}, {"date": "2020-07-15", "close": 1.61, "volume": 25320.0}, {"date": "2020-07-16", "close": 1.605, "volume": 3900.0}, {"date": "2020-07-17", "close": 1.59, "volume": 3367.0}, {"date": "2020-07-20", "close": 1.58, "volume": 1792687.0}, {"date": "2020-07-21", "close": 1.56, "volume": 18045.0}, {"date": "2020-07-22", "close": 1.575, "volume": 26400.0}, {"date": "2020-07-23", "close": 1.55, "volume": 37233.0}, {"date": "2020-07-24", "close": 1.56, "volume": 3589.0}, {"date": "2020-07-27", "close": 1.545, "volume": 250.0}, {"date": "2020-07-28", "close": 1.53, "volume": 12202.0}, {"date": "2020-07-29", "close": 1.525, "volume": 3037.0}, {"date": "2020-07-30", "close": 1.525, "volume": 12636.0}, {"date": "2020-07-31", "close": 1.52, "volume": 25191.0}, {"date": "2020-08-03", "close": 1.51, "volume": 38162.0}, {"date": "2020-08-04", "close": 1.455, "volume": 26631.0}, {"date": "2020-08-05", "close": 1.45, "volume": 115118.0}, {"date": "2020-08-06", "close": 1.505, "volume": 4648.0}, {"date": "2020-08-07", "close": 1.51, "volume": 56706.0}, {"date": "2020-08-10", "close": 1.45, "volume": 11518.0}, {"date": "2020-08-11", "close": 1.45, "volume": 207560.0}, {"date": "2020-08-12", "close": 1.525, "volume": 1106.0}, {"date": "2020-08-13", "close": 1.515, "volume": 14386.0}, {"date": "2020-08-14", "close": 1.58, "volume": 67258.0}, {"date": "2020-08-17", "close": 1.51, "volume": 60904.0}, {"date": "2020-08-18", "close": 1.5, "volume": 79518.0}, {"date": "2020-08-19", "close": 1.46, "volume": 40943.0}, {"date": "2020-08-20", "close": 1.485, "volume": 9181.0}, {"date": "2020-08-21", "close": 1.49, "volume": 2418.0}, {"date": "2020-08-24", "close": 1.5, "volume": 45662.0}, {"date": "2020-08-25", "close": 1.5, "volume": 24272.0}, {"date": "2020-08-26", "close": 1.72, "volume": 252905.0}, {"date": "2020-08-27", "close": 1.79, "volume": 117761.0}, {"date": "2020-08-28", "close": 1.865, "volume": 107106.0}, {"date": "2020-08-31", "close": 1.855, "volume": 137121.0}, {"date": "2020-09-01", "close": 1.81, "volume": 86180.0}, {"date": "2020-09-02", "close": 1.77, "volume": 216457.0}, {"date": "2020-09-03", "close": 1.8, "volume": 43107.0}, {"date": "2020-09-04", "close": 1.8, "volume": 229295.0}, {"date": "2020-09-07", "close": 1.795, "volume": 21241.0}, {"date": "2020-09-08", "close": 1.81, "volume": 115965.0}, {"date": "2020-09-09", "close": 1.8, "volume": 43642.0}, {"date": "2020-09-10", "close": 1.77, "volume": 13419.0}, {"date": "2020-09-11", "close": 1.72, "volume": 658698.0}, {"date": "2020-09-14", "close": 1.705, "volume": 21045.0}, {"date": "2020-09-15", "close": 1.735, "volume": 36127.0}, {"date": "2020-09-16", "close": 1.73, "volume": 9568.0}, {"date": "2020-09-17", "close": 1.75, "volume": 266386.0}, {"date": "2020-09-18", "close": 1.74, "volume": 15516.0}, {"date": "2020-09-21", "close": 1.72, "volume": 24459.0}, {"date": "2020-09-22", "close": 1.74, "volume": 133552.0}, {"date": "2020-09-23", "close": 1.72, "volume": 23532.0}, {"date": "2020-09-24", "close": 1.72, "volume": 25788.0}, {"date": "2020-09-25", "close": 1.74, "volume": 11613.0}, {"date": "2020-09-28", "close": 1.74, "volume": 47086.0}, {"date": "2020-09-29", "close": 1.75, "volume": 11920.0}, {"date": "2020-09-30", "close": 1.74, "volume": 127514.0}, {"date": "2020-10-01", "close": 1.73, "volume": 13549.0}, {"date": "2020-10-02", "close": 1.69, "volume": 43925.0}, {"date": "2020-10-05", "close": 1.71, "volume": 20879.0}, {"date": "2020-10-06", "close": 1.71, "volume": 54560.0}, {"date": "2020-10-07", "close": 1.72, "volume": 171439.0}, {"date": "2020-10-08", "close": 1.7, "volume": 437599.0}, {"date": "2020-10-09", "close": 1.71, "volume": 59537.0}, {"date": "2020-10-12", "close": 1.725, "volume": 44227.0}, {"date": "2020-10-13", "close": 1.74, "volume": 111591.0}, {"date": "2020-10-14", "close": 1.71, "volume": 25601.0}, {"date": "2020-10-15", "close": 1.715, "volume": 182950.0}, {"date": "2020-10-16", "close": 1.77, "volume": 48596.0}, {"date": "2020-10-19", "close": 1.83, "volume": 47452.0}, {"date": "2020-10-20", "close": 1.85, "volume": 65516.0}, {"date": "2020-10-21", "close": 1.845, "volume": 35095.0}, {"date": "2020-10-22", "close": 1.8, "volume": 6608.0}, {"date": "2020-10-23", "close": 1.85, "volume": 11355.0}, {"date": "2020-10-26", "close": 1.83, "volume": 25254.0}, {"date": "2020-10-27", "close": 1.82, "volume": 18173.0}, {"date": "2020-10-28", "close": 1.8, "volume": 11907.0}, {"date": "2020-10-29", "close": 1.85, "volume": 35123.0}, {"date": "2020-10-30", "close": 1.79, "volume": 160140.0}, {"date": "2020-11-02", "close": 1.765, "volume": 28472.0}, {"date": "2020-11-03", "close": 1.78, "volume": 13093.0}, {"date": "2020-11-04", "close": 1.75, "volume": 102237.0}, {"date": "2020-11-05", "close": 1.8, "volume": 12323.0}, {"date": "2020-11-06", "close": 1.7, "volume": 52910.0}, {"date": "2020-11-09", "close": 1.7, "volume": 24636.0}, {"date": "2020-11-10", "close": 1.73, "volume": 10068.0}, {"date": "2020-11-11", "close": 1.725, "volume": 31753.0}, {"date": "2020-11-12", "close": 1.75, "volume": 20967.0}, {"date": "2020-11-13", "close": 1.79, "volume": 27682.0}, {"date": "2020-11-17", "close": 1.79, "volume": 280121.0}, {"date": "2020-11-18", "close": 1.92, "volume": 706651.0}, {"date": "2020-11-19", "close": 1.9, "volume": 69001.0}, {"date": "2020-11-20", "close": 1.87, "volume": 83700.0}, {"date": "2020-11-23", "close": 1.87, "volume": 24750.0}, {"date": "2020-11-24", "close": 1.98, "volume": 64993.0}, {"date": "2020-11-25", "close": 1.98, "volume": 60944.0}, {"date": "2020-11-26", "close": 2.05, "volume": 64888.0}, {"date": "2020-11-27", "close": 2.12, "volume": 158320.0}, {"date": "2020-11-30", "close": 2.11, "volume": 81549.0}, {"date": "2020-12-01", "close": 2.15, "volume": 1520695.0}, {"date": "2020-12-02", "close": 2.14, "volume": 149595.0}, {"date": "2020-12-03", "close": 2.14, "volume": 2829491.0}, {"date": "2020-12-04", "close": 2.1, "volume": 125720.0}, {"date": "2020-12-07", "close": 2.1, "volume": 56779.0}, {"date": "2020-12-08", "close": 2.08, "volume": 48660.0}, {"date": "2020-12-09", "close": 2.02, "volume": 9344.0}, {"date": "2020-12-10", "close": 2.08, "volume": 8778.0}, {"date": "2020-12-11", "close": 2.02, "volume": 43780.0}, {"date": "2020-12-14", "close": 1.99, "volume": 74949.0}, {"date": "2020-12-15", "close": 2.06, "volume": 31750.0}, {"date": "2020-12-16", "close": 1.98, "volume": 15555.0}, {"date": "2020-12-17", "close": 2.0, "volume": 54547.0}, {"date": "2020-12-18", "close": 2.0, "volume": 34284.0}, {"date": "2020-12-21", "close": 2.04, "volume": 87781.0}, {"date": "2020-12-22", "close": 2.08, "volume": 39697.0}, {"date": "2020-12-23", "close": 2.03, "volume": 7315.0}, {"date": "2020-12-24", "close": 2.04, "volume": 56203.0}, {"date": "2020-12-29", "close": 2.08, "volume": 14753.0}, {"date": "2020-12-30", "close": 2.08, "volume": 10224.0}, {"date": "2021-01-04", "close": 2.16, "volume": 14934.0}, {"date": "2021-01-05", "close": 2.13, "volume": 23181.0}, {"date": "2021-01-06", "close": 2.11, "volume": 42333.0}, {"date": "2021-01-07", "close": 2.1, "volume": 18096.0}, {"date": "2021-01-08", "close": 2.09, "volume": 31942.0}, {"date": "2021-01-11", "close": 2.09, "volume": 6816.0}, {"date": "2021-01-12", "close": 2.13, "volume": 53470.0}, {"date": "2021-01-13", "close": 2.1, "volume": 34044.0}, {"date": "2021-01-14", "close": 2.1, "volume": 26318.0}, {"date": "2021-01-15", "close": 2.12, "volume": 44316.0}, {"date": "2021-01-18", "close": 2.15, "volume": 2044.0}, {"date": "2021-01-19", "close": 2.16, "volume": 17631.0}, {"date": "2021-01-20", "close": 2.2, "volume": 10649.0}, {"date": "2021-01-21", "close": 2.14, "volume": 54562.0}, {"date": "2021-01-22", "close": 2.16, "volume": 7582.0}, {"date": "2021-01-25", "close": 2.19, "volume": 19571.0}, {"date": "2021-01-27", "close": 2.18, "volume": 40693.0}, {"date": "2021-01-28", "close": 2.19, "volume": 5246.0}, {"date": "2021-01-29", "close": 2.16, "volume": 50405.0}, {"date": "2021-02-01", "close": 2.19, "volume": 51476.0}, {"date": "2021-02-02", "close": 2.2, "volume": 1093989.0}, {"date": "2021-02-03", "close": 2.56, "volume": 1280461.0}, {"date": "2021-02-04", "close": 2.74, "volume": 9624319.0}, {"date": "2021-02-05", "close": 2.7, "volume": 169180.0}, {"date": "2021-02-08", "close": 2.71, "volume": 178244.0}, {"date": "2021-02-09", "close": 2.68, "volume": 54555.0}, {"date": "2021-02-10", "close": 2.65, "volume": 169537.0}, {"date": "2021-02-11", "close": 2.65, "volume": 105790.0}, {"date": "2021-02-12", "close": 2.63, "volume": 258478.0}, {"date": "2021-02-15", "close": 2.74, "volume": 148986.0}, {"date": "2021-02-16", "close": 2.88, "volume": 222636.0}, {"date": "2021-02-17", "close": 2.83, "volume": 76251.0}, {"date": "2021-02-18", "close": 2.8, "volume": 215409.0}, {"date": "2021-02-19", "close": 2.71, "volume": 99714.0}, {"date": "2021-02-22", "close": 2.72, "volume": 21106.0}, {"date": "2021-02-23", "close": 2.56, "volume": 69383.0}, {"date": "2021-02-24", "close": 2.75, "volume": 64503.0}, {"date": "2021-02-25", "close": 2.7, "volume": 127047.0}, {"date": "2021-02-26", "close": 2.65, "volume": 1244486.0}, {"date": "2021-03-01", "close": 2.68, "volume": 168593.0}, {"date": "2021-03-02", "close": 2.69, "volume": 129162.0}, {"date": "2021-03-03", "close": 2.68, "volume": 203401.0}, {"date": "2021-03-04", "close": 2.62, "volume": 44980.0}, {"date": "2021-03-05", "close": 2.58, "volume": 36509.0}, {"date": "2021-03-08", "close": 2.58, "volume": 117932.0}, {"date": "2021-03-09", "close": 2.59, "volume": 146623.0}, {"date": "2021-03-10", "close": 2.58, "volume": 38120.0}, {"date": "2021-03-11", "close": 2.58, "volume": 15873.0}, {"date": "2021-03-12", "close": 2.58, "volume": 141822.0}, {"date": "2021-03-15", "close": 2.55, "volume": 61999.0}, {"date": "2021-03-16", "close": 2.5, "volume": 70286.0}, {"date": "2021-03-17", "close": 2.53, "volume": 53458.0}, {"date": "2021-03-18", "close": 2.57, "volume": 67735.0}, {"date": "2021-03-19", "close": 2.56, "volume": 163695.0}, {"date": "2021-03-22", "close": 2.58, "volume": 48089.0}, {"date": "2021-03-23", "close": 2.62, "volume": 2179.0}, {"date": "2021-03-24", "close": 2.61, "volume": 56103.0}, {"date": "2021-03-25", "close": 2.62, "volume": 19781.0}, {"date": "2021-03-26", "close": 2.6, "volume": 74797.0}, {"date": "2021-03-29", "close": 2.6, "volume": 19077.0}, {"date": "2021-03-30", "close": 2.6, "volume": 126951.0}, {"date": "2021-03-31", "close": 2.58, "volume": 74579.0}, {"date": "2021-04-01", "close": 2.69, "volume": 81726.0}, {"date": "2021-04-06", "close": 2.65, "volume": 108573.0}, {"date": "2021-04-07", "close": 2.7, "volume": 186614.0}, {"date": "2021-04-08", "close": 2.7, "volume": 18969.0}, {"date": "2021-04-09", "close": 2.71, "volume": 118989.0}, {"date": "2021-04-12", "close": 2.75, "volume": 111168.0}, {"date": "2021-04-13", "close": 2.75, "volume": 488314.0}, {"date": "2021-04-14", "close": 2.73, "volume": 118997.0}, {"date": "2021-04-15", "close": 2.76, "volume": 336019.0}, {"date": "2021-04-16", "close": 2.75, "volume": 1012605.0}, {"date": "2021-04-19", "close": 2.76, "volume": 130893.0}, {"date": "2021-04-20", "close": 2.7, "volume": 69333.0}, {"date": "2021-04-21", "close": 2.62, "volume": 51394.0}, {"date": "2021-04-22", "close": 2.64, "volume": 39453.0}, {"date": "2021-04-23", "close": 2.57, "volume": 24223.0}, {"date": "2021-04-26", "close": 2.63, "volume": 40062.0}, {"date": "2021-04-27", "close": 2.62, "volume": 130919.0}, {"date": "2021-04-28", "close": 2.64, "volume": 167863.0}, {"date": "2021-04-29", "close": 2.61, "volume": 58200.0}, {"date": "2021-04-30", "close": 2.54, "volume": 145688.0}, {"date": "2021-05-03", "close": 2.55, "volume": 100081.0}, {"date": "2021-05-04", "close": 2.54, "volume": 96364.0}, {"date": "2021-05-05", "close": 2.5, "volume": 128253.0}, {"date": "2021-05-06", "close": 2.5, "volume": 49750.0}, {"date": "2021-05-07", "close": 2.5, "volume": 68952.0}, {"date": "2021-05-10", "close": 2.42, "volume": 230972.0}, {"date": "2021-05-11", "close": 2.4, "volume": 132093.0}, {"date": "2021-05-12", "close": 2.37, "volume": 172600.0}, {"date": "2021-05-13", "close": 2.37, "volume": 48631.0}, {"date": "2021-05-14", "close": 2.34, "volume": 180136.0}, {"date": "2021-05-17", "close": 2.3, "volume": 100514.0}, {"date": "2021-05-18", "close": 2.35, "volume": 245899.0}, {"date": "2021-05-19", "close": 2.37, "volume": 49205.0}, {"date": "2021-05-20", "close": 2.35, "volume": 30707.0}, {"date": "2021-05-21", "close": 2.33, "volume": 108085.0}, {"date": "2021-05-24", "close": 2.32, "volume": 129217.0}, {"date": "2021-05-25", "close": 2.38, "volume": 123550.0}, {"date": "2021-05-26", "close": 2.35, "volume": 76229.0}, {"date": "2021-05-27", "close": 2.37, "volume": 52892.0}, {"date": "2021-05-28", "close": 2.45, "volume": 85174.0}, {"date": "2021-05-31", "close": 2.38, "volume": 74183.0}, {"date": "2021-06-01", "close": 2.4, "volume": 80047.0}, {"date": "2021-06-02", "close": 2.4, "volume": 13525.0}, {"date": "2021-06-03", "close": 2.35, "volume": 53501.0}, {"date": "2021-06-04", "close": 2.33, "volume": 98544.0}, {"date": "2021-06-07", "close": 2.41, "volume": 210663.0}, {"date": "2021-06-08", "close": 2.37, "volume": 158643.0}, {"date": "2021-06-09", "close": 2.35, "volume": 44577.0}, {"date": "2021-06-10", "close": 2.36, "volume": 61025.0}, {"date": "2021-06-11", "close": 2.4, "volume": 33598.0}, {"date": "2021-06-15", "close": 2.4, "volume": 102855.0}, {"date": "2021-06-16", "close": 2.34, "volume": 15785.0}, {"date": "2021-06-17", "close": 2.31, "volume": 74682.0}, {"date": "2021-06-18", "close": 2.3, "volume": 175207.0}, {"date": "2021-06-21", "close": 2.24, "volume": 59233.0}, {"date": "2021-06-22", "close": 2.24, "volume": 98960.0}, {"date": "2021-06-23", "close": 2.27, "volume": 54250.0}, {"date": "2021-06-24", "close": 2.29, "volume": 67995.0}, {"date": "2021-06-25", "close": 2.29, "volume": 56302.0}, {"date": "2021-06-28", "close": 2.24, "volume": 98144.0}, {"date": "2021-06-29", "close": 2.22, "volume": 87689.0}, {"date": "2021-06-30", "close": 2.36, "volume": 119553.0}, {"date": "2021-07-01", "close": 2.24, "volume": 88795.0}, {"date": "2021-07-02", "close": 2.22, "volume": 2103710.0}, {"date": "2021-07-05", "close": 2.25, "volume": 140384.0}, {"date": "2021-07-06", "close": 2.25, "volume": 95356.0}, {"date": "2021-07-07", "close": 2.33, "volume": 141610.0}, {"date": "2021-07-08", "close": 2.25, "volume": 48246.0}, {"date": "2021-07-09", "close": 2.32, "volume": 107836.0}, {"date": "2021-07-12", "close": 2.28, "volume": 93039.0}, {"date": "2021-07-13", "close": 2.35, "volume": 29603.0}, {"date": "2021-07-14", "close": 2.39, "volume": 15750.0}, {"date": "2021-07-15", "close": 2.37, "volume": 49213.0}, {"date": "2021-07-16", "close": 2.48, "volume": 2075695.0}, {"date": "2021-07-19", "close": 2.45, "volume": 68657.0}, {"date": "2021-07-20", "close": 2.43, "volume": 74978.0}, {"date": "2021-07-21", "close": 2.44, "volume": 27552.0}, {"date": "2021-07-22", "close": 2.52, "volume": 45106.0}, {"date": "2021-07-23", "close": 2.55, "volume": 144313.0}, {"date": "2021-07-26", "close": 2.55, "volume": 56716.0}, {"date": "2021-07-27", "close": 2.59, "volume": 140218.0}, {"date": "2021-07-28", "close": 2.56, "volume": 64163.0}, {"date": "2021-07-29", "close": 2.5, "volume": 92808.0}, {"date": "2021-07-30", "close": 2.56, "volume": 55880.0}, {"date": "2021-08-02", "close": 2.6, "volume": 69812.0}, {"date": "2021-08-03", "close": 2.6, "volume": 14770.0}, {"date": "2021-08-04", "close": 2.56, "volume": 41945.0}, {"date": "2021-08-05", "close": 2.55, "volume": 42706.0}, {"date": "2021-08-06", "close": 2.56, "volume": 163415.0}, {"date": "2021-08-09", "close": 2.5, "volume": 29125.0}, {"date": "2021-08-10", "close": 2.58, "volume": 318426.0}, {"date": "2021-08-11", "close": 2.72, "volume": 158189.0}, {"date": "2021-08-12", "close": 2.75, "volume": 149646.0}, {"date": "2021-08-13", "close": 2.74, "volume": 41488.0}, {"date": "2021-08-16", "close": 2.81, "volume": 211033.0}, {"date": "2021-08-17", "close": 2.76, "volume": 246084.0}, {"date": "2021-08-18", "close": 2.72, "volume": 63015.0}, {"date": "2021-08-19", "close": 2.74, "volume": 49472.0}, {"date": "2021-08-20", "close": 2.72, "volume": 207339.0}, {"date": "2021-08-23", "close": 2.74, "volume": 65850.0}, {"date": "2021-08-24", "close": 2.69, "volume": 60484.0}, {"date": "2021-08-25", "close": 2.67, "volume": 577303.0}, {"date": "2021-08-26", "close": 2.65, "volume": 384646.0}, {"date": "2021-08-27", "close": 2.54, "volume": 207046.0}, {"date": "2021-08-30", "close": 2.56, "volume": 415819.0}, {"date": "2021-08-31", "close": 2.62, "volume": 177430.0}, {"date": "2021-09-01", "close": 2.5, "volume": 151535.0}, {"date": "2021-09-02", "close": 2.58, "volume": 143321.0}, {"date": "2021-09-03", "close": 2.5, "volume": 127803.0}, {"date": "2021-09-06", "close": 2.43, "volume": 593266.0}, {"date": "2021-09-07", "close": 2.39, "volume": 71414.0}, {"date": "2021-09-08", "close": 2.44, "volume": 204364.0}, {"date": "2021-09-09", "close": 2.37, "volume": 46895.0}, {"date": "2021-09-10", "close": 2.36, "volume": 29351.0}, {"date": "2021-09-13", "close": 2.41, "volume": 58387.0}, {"date": "2021-09-14", "close": 2.37, "volume": 20228.0}, {"date": "2021-09-15", "close": 2.42, "volume": 21677.0}, {"date": "2021-09-16", "close": 2.4, "volume": 76765.0}, {"date": "2021-09-17", "close": 2.44, "volume": 80531.0}, {"date": "2021-09-20", "close": 2.4, "volume": 84383.0}, {"date": "2021-09-21", "close": 2.41, "volume": 44635.0}, {"date": "2021-09-22", "close": 2.4, "volume": 60672.0}, {"date": "2021-09-23", "close": 2.39, "volume": 20295.0}, {"date": "2021-09-24", "close": 2.27, "volume": 348979.0}, {"date": "2021-09-27", "close": 2.32, "volume": 238549.0}, {"date": "2021-09-28", "close": 2.32, "volume": 354158.0}, {"date": "2021-09-29", "close": 2.3, "volume": 134332.0}, {"date": "2021-09-30", "close": 2.27, "volume": 122797.0}, {"date": "2021-10-01", "close": 2.3, "volume": 163816.0}, {"date": "2021-10-04", "close": 2.29, "volume": 19262.0}, {"date": "2021-10-05", "close": 2.28, "volume": 99014.0}, {"date": "2021-10-06", "close": 2.29, "volume": 155288.0}, {"date": "2021-10-07", "close": 2.27, "volume": 56428.0}, {"date": "2021-10-08", "close": 2.26, "volume": 45582.0}, {"date": "2021-10-11", "close": 2.27, "volume": 165936.0}, {"date": "2021-10-12", "close": 2.32, "volume": 19762.0}, {"date": "2021-10-13", "close": 2.35, "volume": 39211.0}, {"date": "2021-10-14", "close": 2.47, "volume": 87881.0}, {"date": "2021-10-15", "close": 2.54, "volume": 144172.0}, {"date": "2021-10-18", "close": 2.54, "volume": 129970.0}, {"date": "2021-10-19", "close": 2.46, "volume": 8994117.0}, {"date": "2021-10-20", "close": 2.49, "volume": 10919.0}, {"date": "2021-10-21", "close": 2.52, "volume": 93299.0}, {"date": "2021-10-22", "close": 2.52, "volume": 30254.0}, {"date": "2021-10-25", "close": 2.53, "volume": 37899.0}, {"date": "2021-10-26", "close": 2.51, "volume": 53718.0}, {"date": "2021-10-27", "close": 2.47, "volume": 47257.0}, {"date": "2021-10-28", "close": 2.47, "volume": 425363.0}, {"date": "2021-10-29", "close": 2.39, "volume": 84745.0}, {"date": "2021-11-01", "close": 2.35, "volume": 42105.0}, {"date": "2021-11-02", "close": 2.33, "volume": 11333.0}, {"date": "2021-11-03", "close": 2.32, "volume": 45405.0}, {"date": "2021-11-04", "close": 2.34, "volume": 566309.0}, {"date": "2021-11-05", "close": 2.29, "volume": 72164.0}, {"date": "2021-11-08", "close": 2.25, "volume": 97549.0}, {"date": "2021-11-09", "close": 2.3, "volume": 89216.0}, {"date": "2021-11-10", "close": 2.25, "volume": 37824.0}, {"date": "2021-11-11", "close": 2.23, "volume": 96243.0}, {"date": "2021-11-12", "close": 2.27, "volume": 43858.0}, {"date": "2021-11-15", "close": 2.28, "volume": 70740.0}, {"date": "2021-11-16", "close": 2.27, "volume": 68164.0}, {"date": "2021-11-17", "close": 2.28, "volume": 182846.0}, {"date": "2021-11-18", "close": 2.27, "volume": 36250.0}, {"date": "2021-11-19", "close": 2.31, "volume": 114771.0}, {"date": "2021-11-22", "close": 2.24, "volume": 46404.0}, {"date": "2021-11-23", "close": 2.25, "volume": 104824.0}, {"date": "2021-11-24", "close": 2.21, "volume": 18910.0}, {"date": "2021-11-25", "close": 2.21, "volume": 39897.0}, {"date": "2021-11-26", "close": 2.22, "volume": 49033.0}, {"date": "2021-11-29", "close": 2.28, "volume": 98935.0}, {"date": "2021-11-30", "close": 2.33, "volume": 173637.0}, {"date": "2021-12-01", "close": 2.34, "volume": 51647.0}, {"date": "2021-12-02", "close": 2.34, "volume": 81819.0}, {"date": "2021-12-03", "close": 2.33, "volume": 112324.0}, {"date": "2021-12-06", "close": 2.32, "volume": 88819.0}, {"date": "2021-12-07", "close": 2.34, "volume": 767353.0}, {"date": "2021-12-08", "close": 2.37, "volume": 19454.0}, {"date": "2021-12-09", "close": 2.4, "volume": 228887.0}, {"date": "2021-12-10", "close": 2.4, "volume": 93744.0}, {"date": "2021-12-13", "close": 2.4, "volume": 231218.0}, {"date": "2021-12-14", "close": 2.4, "volume": 47645.0}, {"date": "2021-12-15", "close": 2.41, "volume": 79626.0}, {"date": "2021-12-16", "close": 2.34, "volume": 52715.0}, {"date": "2021-12-17", "close": 2.33, "volume": 52595.0}, {"date": "2021-12-20", "close": 2.33, "volume": 55453.0}, {"date": "2021-12-21", "close": 2.36, "volume": 12534.0}, {"date": "2021-12-22", "close": 2.36, "volume": 13456.0}, {"date": "2021-12-23", "close": 2.4, "volume": 25758.0}, {"date": "2021-12-24", "close": 2.36, "volume": 10088.0}, {"date": "2021-12-29", "close": 2.42, "volume": 103293.0}, {"date": "2021-12-30", "close": 2.52, "volume": 37156.0}, {"date": "2021-12-31", "close": 2.48, "volume": 72420.0}, {"date": "2022-01-04", "close": 2.4, "volume": 39165.0}, {"date": "2022-01-05", "close": 2.41, "volume": 147.0}, {"date": "2022-01-06", "close": 2.44, "volume": 32652.0}, {"date": "2022-01-07", "close": 2.43, "volume": 17689.0}, {"date": "2022-01-10", "close": 2.44, "volume": 39870.0}, {"date": "2022-01-11", "close": 2.46, "volume": 482899.0}, {"date": "2022-01-12", "close": 2.5, "volume": 460690.0}, {"date": "2022-01-13", "close": 2.43, "volume": 59549.0}, {"date": "2022-01-14", "close": 2.42, "volume": 58346.0}, {"date": "2022-01-17", "close": 2.37, "volume": 21793.0}, {"date": "2022-01-18", "close": 2.36, "volume": 36115.0}, {"date": "2022-01-19", "close": 2.34, "volume": 18051.0}, {"date": "2022-01-20", "close": 2.28, "volume": 19352.0}, {"date": "2022-01-21", "close": 2.32, "volume": 98486.0}, {"date": "2022-01-24", "close": 2.3, "volume": 101248.0}, {"date": "2022-01-25", "close": 2.31, "volume": 106538.0}, {"date": "2022-01-27", "close": 2.3, "volume": 19762.0}, {"date": "2022-01-28", "close": 2.3, "volume": 40661.0}, {"date": "2022-01-31", "close": 2.32, "volume": 4619.0}, {"date": "2022-02-01", "close": 2.34, "volume": 6039.0}, {"date": "2022-02-02", "close": 2.29, "volume": 65598.0}, {"date": "2022-02-03", "close": 2.3, "volume": 1785.0}, {"date": "2022-02-04", "close": 2.3, "volume": 16471.0}, {"date": "2022-02-07", "close": 2.25, "volume": 12716.0}, {"date": "2022-02-08", "close": 2.26, "volume": 6304.0}, {"date": "2022-02-09", "close": 2.22, "volume": 60183.0}, {"date": "2022-02-10", "close": 2.28, "volume": 82924.0}, {"date": "2022-02-11", "close": 2.33, "volume": 4443.0}, {"date": "2022-02-14", "close": 2.2, "volume": 18295.0}, {"date": "2022-02-15", "close": 2.2, "volume": 32380.0}, {"date": "2022-02-16", "close": 2.2, "volume": 21292.0}, {"date": "2022-02-17", "close": 2.22, "volume": 63818.0}, {"date": "2022-02-18", "close": 2.15, "volume": 108245.0}, {"date": "2022-02-21", "close": 2.16, "volume": 9407.0}, {"date": "2022-02-22", "close": 2.16, "volume": 22322.0}, {"date": "2022-02-23", "close": 2.14, "volume": 24253.0}, {"date": "2022-02-24", "close": 2.0, "volume": 374931.0}, {"date": "2022-02-25", "close": 1.94, "volume": 353678.0}, {"date": "2022-02-28", "close": 1.985, "volume": 63978.0}, {"date": "2022-03-01", "close": 2.0, "volume": 140988.0}, {"date": "2022-03-02", "close": 1.97, "volume": 847523.0}, {"date": "2022-03-03", "close": 1.99, "volume": 55269.0}, {"date": "2022-03-04", "close": 1.95, "volume": 20596.0}, {"date": "2022-03-07", "close": 1.95, "volume": 20677.0}, {"date": "2022-03-08", "close": 1.9, "volume": 47064.0}, {"date": "2022-03-09", "close": 1.99, "volume": 36880.0}, {"date": "2022-03-10", "close": 1.905, "volume": 22346.0}, {"date": "2022-03-11", "close": 1.98, "volume": 10382.0}, {"date": "2022-03-14", "close": 1.96, "volume": 470.0}, {"date": "2022-03-15", "close": 1.97, "volume": 18355.0}, {"date": "2022-03-16", "close": 1.905, "volume": 45360.0}, {"date": "2022-03-17", "close": 1.95, "volume": 52907.0}, {"date": "2022-03-18", "close": 1.92, "volume": 221448.0}, {"date": "2022-03-21", "close": 1.96, "volume": 73186.0}, {"date": "2022-03-22", "close": 1.89, "volume": 108470.0}, {"date": "2022-03-23", "close": 1.89, "volume": 213627.0}, {"date": "2022-03-24", "close": 1.85, "volume": 245649.0}, {"date": "2022-03-25", "close": 1.85, "volume": 162006.0}, {"date": "2022-03-28", "close": 1.785, "volume": 228573.0}, {"date": "2022-03-29", "close": 1.79, "volume": 137132.0}, {"date": "2022-03-30", "close": 1.83, "volume": 47777.0}, {"date": "2022-03-31", "close": 1.79, "volume": 1383625.0}, {"date": "2022-04-01", "close": 1.89, "volume": 331877.0}, {"date": "2022-04-04", "close": 1.855, "volume": 239979.0}, {"date": "2022-04-05", "close": 1.86, "volume": 1058937.0}, {"date": "2022-04-06", "close": 1.98, "volume": 925801.0}, {"date": "2022-04-07", "close": 1.95, "volume": 270183.0}, {"date": "2022-04-08", "close": 2.1, "volume": 136604.0}, {"date": "2022-04-11", "close": 2.11, "volume": 65163.0}, {"date": "2022-04-12", "close": 2.05, "volume": 16426.0}, {"date": "2022-04-13", "close": 2.0, "volume": 5798.0}, {"date": "2022-04-14", "close": 1.97, "volume": 39974.0}, {"date": "2022-04-19", "close": 1.985, "volume": 20450.0}, {"date": "2022-04-20", "close": 1.95, "volume": 14768.0}, {"date": "2022-04-21", "close": 1.915, "volume": 57953.0}, {"date": "2022-04-22", "close": 1.86, "volume": 68785.0}, {"date": "2022-04-26", "close": 1.86, "volume": 45170.0}, {"date": "2022-04-27", "close": 1.885, "volume": 26992.0}, {"date": "2022-04-28", "close": 1.86, "volume": 20544.0}, {"date": "2022-04-29", "close": 1.85, "volume": 95445.0}, {"date": "2022-05-02", "close": 1.795, "volume": 41346.0}, {"date": "2022-05-03", "close": 1.73, "volume": 200944.0}, {"date": "2022-05-04", "close": 1.88, "volume": 80439.0}, {"date": "2022-05-05", "close": 1.775, "volume": 4995.0}, {"date": "2022-05-06", "close": 1.77, "volume": 2840.0}, {"date": "2022-05-09", "close": 1.735, "volume": 27419.0}, {"date": "2022-05-10", "close": 1.73, "volume": 17722.0}, {"date": "2022-05-11", "close": 1.725, "volume": 14102.0}, {"date": "2022-05-12", "close": 1.725, "volume": 23801.0}, {"date": "2022-05-13", "close": 1.77, "volume": 26055.0}, {"date": "2022-05-16", "close": 1.74, "volume": 27289.0}, {"date": "2022-05-17", "close": 1.72, "volume": 75229.0}, {"date": "2022-05-18", "close": 1.68, "volume": 192492.0}, {"date": "2022-05-19", "close": 1.65, "volume": 47541.0}, {"date": "2022-05-20", "close": 1.61, "volume": 165721.0}, {"date": "2022-05-23", "close": 1.59, "volume": 51082.0}, {"date": "2022-05-24", "close": 1.57, "volume": 40088.0}, {"date": "2022-05-25", "close": 1.61, "volume": 103967.0}, {"date": "2022-05-26", "close": 1.62, "volume": 55557.0}, {"date": "2022-05-27", "close": 1.625, "volume": 237650.0}, {"date": "2022-05-30", "close": 1.64, "volume": 52717.0}, {"date": "2022-05-31", "close": 1.8, "volume": 361201.0}, {"date": "2022-06-01", "close": 1.71, "volume": 35569.0}, {"date": "2022-06-02", "close": 1.69, "volume": 25128.0}, {"date": "2022-06-03", "close": 1.66, "volume": 13665.0}, {"date": "2022-06-06", "close": 1.7, "volume": 88714.0}, {"date": "2022-06-07", "close": 1.625, "volume": 25576.0}, {"date": "2022-06-08", "close": 1.64, "volume": 102240.0}, {"date": "2022-06-09", "close": 1.56, "volume": 134877.0}, {"date": "2022-06-10", "close": 1.635, "volume": 56450.0}, {"date": "2022-06-14", "close": 1.5, "volume": 450467.0}, {"date": "2022-06-15", "close": 1.5, "volume": 52242.0}, {"date": "2022-06-16", "close": 1.525, "volume": 137144.0}, {"date": "2022-06-17", "close": 1.495, "volume": 86200.0}, {"date": "2022-06-20", "close": 1.515, "volume": 51682.0}, {"date": "2022-06-21", "close": 1.63, "volume": 90185.0}, {"date": "2022-06-22", "close": 1.645, "volume": 52043.0}, {"date": "2022-06-23", "close": 1.655, "volume": 34825.0}, {"date": "2022-06-24", "close": 1.72, "volume": 127074.0}, {"date": "2022-06-27", "close": 1.36, "volume": 1745291.0}, {"date": "2022-06-28", "close": 1.31, "volume": 1088197.0}, {"date": "2022-06-29", "close": 1.32, "volume": 654338.0}, {"date": "2022-06-30", "close": 1.295, "volume": 310517.0}, {"date": "2022-07-01", "close": 1.425, "volume": 403743.0}, {"date": "2022-07-04", "close": 1.52, "volume": 232472.0}, {"date": "2022-07-05", "close": 1.57, "volume": 82867.0}, {"date": "2022-07-06", "close": 1.67, "volume": 382188.0}, {"date": "2022-07-07", "close": 1.65, "volume": 81139.0}, {"date": "2022-07-08", "close": 1.7, "volume": 61849.0}, {"date": "2022-07-11", "close": 1.69, "volume": 209264.0}, {"date": "2022-07-12", "close": 1.63, "volume": 64912.0}, {"date": "2022-07-13", "close": 1.66, "volume": 16829.0}, {"date": "2022-07-14", "close": 1.66, "volume": 11655.0}, {"date": "2022-07-15", "close": 1.66, "volume": 31158.0}, {"date": "2022-07-18", "close": 1.66, "volume": 28839.0}, {"date": "2022-07-19", "close": 1.65, "volume": 2876.0}, {"date": "2022-07-20", "close": 1.705, "volume": 16883.0}, {"date": "2022-07-21", "close": 1.725, "volume": 2072.0}, {"date": "2022-07-22", "close": 1.7, "volume": 10937.0}, {"date": "2022-07-25", "close": 1.72, "volume": 159.0}, {"date": "2022-07-26", "close": 1.72, "volume": 5.0}, {"date": "2022-07-27", "close": 1.68, "volume": 20161.0}, {"date": "2022-07-28", "close": 1.67, "volume": 7158.0}, {"date": "2022-07-29", "close": 1.715, "volume": 45022.0}, {"date": "2022-08-01", "close": 1.72, "volume": 171603.0}, {"date": "2022-08-03", "close": 1.735, "volume": 14860.0}, {"date": "2022-08-04", "close": 1.75, "volume": 21882.0}, {"date": "2022-08-05", "close": 1.745, "volume": 9961.0}, {"date": "2022-08-08", "close": 1.725, "volume": 2385.0}, {"date": "2022-08-09", "close": 1.73, "volume": 14778.0}, {"date": "2022-08-10", "close": 1.73, "volume": 57999.0}, {"date": "2022-08-11", "close": 1.74, "volume": 24502.0}, {"date": "2022-08-12", "close": 1.74, "volume": 16144.0}, {"date": "2022-08-15", "close": 1.71, "volume": 17092.0}, {"date": "2022-08-16", "close": 1.74, "volume": 13938.0}, {"date": "2022-08-17", "close": 1.74, "volume": 9396.0}, {"date": "2022-08-18", "close": 1.71, "volume": 25613.0}, {"date": "2022-08-19", "close": 1.7, "volume": 205729.0}, {"date": "2022-08-22", "close": 1.74, "volume": 28347.0}, {"date": "2022-08-23", "close": 1.74, "volume": 73402.0}, {"date": "2022-08-24", "close": 1.6, "volume": 517214.0}, {"date": "2022-08-25", "close": 1.6, "volume": 295931.0}, {"date": "2022-08-26", "close": 1.595, "volume": 16424.0}, {"date": "2022-08-29", "close": 1.62, "volume": 21162.0}, {"date": "2022-08-30", "close": 1.555, "volume": 19340.0}, {"date": "2022-08-31", "close": 1.555, "volume": 382058.0}, {"date": "2022-09-01", "close": 1.505, "volume": 32012.0}, {"date": "2022-09-02", "close": 1.46, "volume": 22570.0}, {"date": "2022-09-05", "close": 1.555, "volume": 24215.0}, {"date": "2022-09-06", "close": 1.45, "volume": 183286.0}, {"date": "2022-09-07", "close": 1.45, "volume": 21148.0}, {"date": "2022-09-08", "close": 1.49, "volume": 74463.0}, {"date": "2022-09-09", "close": 1.51, "volume": 236139.0}, {"date": "2022-09-12", "close": 1.5, "volume": 93303.0}, {"date": "2022-09-13", "close": 1.495, "volume": 25180.0}, {"date": "2022-09-14", "close": 1.455, "volume": 55369.0}, {"date": "2022-09-15", "close": 1.415, "volume": 69134.0}, {"date": "2022-09-16", "close": 1.43, "volume": 164039.0}, {"date": "2022-09-19", "close": 1.46, "volume": 5907.0}, {"date": "2022-09-20", "close": 1.44, "volume": 13840.0}, {"date": "2022-09-21", "close": 1.445, "volume": 31426.0}, {"date": "2022-09-23", "close": 1.435, "volume": 16985.0}, {"date": "2022-09-26", "close": 1.52, "volume": 20934.0}, {"date": "2022-09-27", "close": 1.44, "volume": 12304.0}, {"date": "2022-09-28", "close": 1.44, "volume": 14289.0}, {"date": "2022-09-29", "close": 1.44, "volume": 8370.0}, {"date": "2022-09-30", "close": 1.45, "volume": 2672.0}, {"date": "2022-10-03", "close": 1.455, "volume": 9.0}, {"date": "2022-10-04", "close": 1.455, "volume": 247.0}, {"date": "2022-10-05", "close": 1.455, "volume": 9855.0}, {"date": "2022-10-06", "close": 1.515, "volume": 27568.0}, {"date": "2022-10-07", "close": 1.635, "volume": 47671.0}, {"date": "2022-10-10", "close": 1.55, "volume": 23410.0}, {"date": "2022-10-11", "close": 1.58, "volume": 26643.0}, {"date": "2022-10-12", "close": 1.56, "volume": 86760.0}, {"date": "2022-10-13", "close": 1.62, "volume": 79877.0}, {"date": "2022-10-14", "close": 1.63, "volume": 19258.0}, {"date": "2022-10-17", "close": 1.685, "volume": 18199.0}, {"date": "2022-10-18", "close": 1.72, "volume": 81050.0}, {"date": "2022-10-19", "close": 1.72, "volume": 28195.0}, {"date": "2022-10-20", "close": 1.65, "volume": 6815.0}, {"date": "2022-10-21", "close": 1.73, "volume": 18257.0}, {"date": "2022-10-24", "close": 1.68, "volume": 64161.0}, {"date": "2022-10-26", "close": 1.71, "volume": 42489.0}, {"date": "2022-10-27", "close": 1.71, "volume": 5004.0}, {"date": "2022-10-28", "close": 1.695, "volume": 39177.0}, {"date": "2022-10-31", "close": 1.715, "volume": 36828.0}, {"date": "2022-11-01", "close": 1.71, "volume": 3720.0}, {"date": "2022-11-02", "close": 1.565, "volume": 183417.0}, {"date": "2022-11-03", "close": 1.505, "volume": 39058.0}, {"date": "2022-11-04", "close": 1.535, "volume": 4330.0}, {"date": "2022-11-07", "close": 1.5, "volume": 51130.0}, {"date": "2022-11-08", "close": 1.565, "volume": 38760.0}, {"date": "2022-11-09", "close": 1.5, "volume": 11592.0}, {"date": "2022-11-10", "close": 1.46, "volume": 24445.0}, {"date": "2022-11-11", "close": 1.54, "volume": 25347.0}, {"date": "2022-11-14", "close": 1.525, "volume": 6392.0}, {"date": "2022-11-15", "close": 1.535, "volume": 14311.0}, {"date": "2022-11-16", "close": 1.5, "volume": 23672.0}, {"date": "2022-11-17", "close": 1.47, "volume": 16635.0}, {"date": "2022-11-21", "close": 1.46, "volume": 1712.0}, {"date": "2022-11-23", "close": 1.455, "volume": 25271.0}, {"date": "2022-11-24", "close": 1.51, "volume": 10767.0}, {"date": "2022-11-25", "close": 1.51, "volume": 6290.0}, {"date": "2022-11-28", "close": 1.51, "volume": 5750.0}, {"date": "2022-11-29", "close": 1.52, "volume": 10364.0}, {"date": "2022-11-30", "close": 1.53, "volume": 22909.0}, {"date": "2022-12-01", "close": 1.51, "volume": 5573.0}, {"date": "2022-12-02", "close": 1.48, "volume": 7836.0}, {"date": "2022-12-05", "close": 1.47, "volume": 6591.0}, {"date": "2022-12-06", "close": 1.45, "volume": 12239.0}, {"date": "2022-12-07", "close": 1.44, "volume": 35356.0}, {"date": "2022-12-08", "close": 1.385, "volume": 50006.0}, {"date": "2022-12-09", "close": 1.395, "volume": 1429.0}, {"date": "2022-12-12", "close": 1.395, "volume": 1840.0}, {"date": "2022-12-13", "close": 1.41, "volume": 55435.0}, {"date": "2022-12-14", "close": 1.395, "volume": 32538.0}, {"date": "2022-12-15", "close": 1.4, "volume": 751.0}, {"date": "2022-12-16", "close": 1.405, "volume": 1216.0}, {"date": "2022-12-19", "close": 1.41, "volume": 19418.0}, {"date": "2022-12-21", "close": 1.46, "volume": 9902.0}, {"date": "2022-12-22", "close": 1.455, "volume": 31772.0}, {"date": "2022-12-23", "close": 1.4, "volume": 18834.0}, {"date": "2022-12-28", "close": 1.4, "volume": 1012.0}, {"date": "2022-12-29", "close": 1.42, "volume": 5348.0}, {"date": "2022-12-30", "close": 1.42, "volume": 7964.0}, {"date": "2023-01-03", "close": 1.41, "volume": 754.0}, {"date": "2023-01-04", "close": 1.41, "volume": 509.0}, {"date": "2023-01-05", "close": 1.41, "volume": 6462.0}, {"date": "2023-01-06", "close": 1.415, "volume": 9943.0}, {"date": "2023-01-09", "close": 1.41, "volume": 132.0}, {"date": "2023-01-10", "close": 1.415, "volume": 965.0}, {"date": "2023-01-11", "close": 1.42, "volume": 11627.0}, {"date": "2023-01-12", "close": 1.445, "volume": 1711.0}, {"date": "2023-01-13", "close": 1.445, "volume": 2644.0}, {"date": "2023-01-16", "close": 1.44, "volume": 6611.0}, {"date": "2023-01-17", "close": 1.405, "volume": 44834.0}, {"date": "2023-01-18", "close": 1.385, "volume": 23637.0}, {"date": "2023-01-19", "close": 1.385, "volume": 24180.0}, {"date": "2023-01-20", "close": 1.405, "volume": 9743.0}, {"date": "2023-01-23", "close": 1.41, "volume": 39727.0}, {"date": "2023-01-24", "close": 1.385, "volume": 75016.0}, {"date": "2023-01-25", "close": 1.385, "volume": 1942.0}, {"date": "2023-01-27", "close": 1.405, "volume": 30569.0}, {"date": "2023-01-30", "close": 1.385, "volume": 18386.0}, {"date": "2023-01-31", "close": 1.44, "volume": 30181.0}, {"date": "2023-02-01", "close": 1.39, "volume": 20372.0}, {"date": "2023-02-02", "close": 1.41, "volume": 6192.0}, {"date": "2023-02-03", "close": 1.425, "volume": 535.0}, {"date": "2023-02-06", "close": 1.385, "volume": 6823.0}, {"date": "2023-02-07", "close": 1.42, "volume": 223.0}, {"date": "2023-02-08", "close": 1.4, "volume": 3673.0}, {"date": "2023-02-09", "close": 1.4, "volume": 617.0}, {"date": "2023-02-10", "close": 1.405, "volume": 5374.0}, {"date": "2023-02-13", "close": 1.41, "volume": 18435.0}, {"date": "2023-02-14", "close": 1.43, "volume": 234396.0}, {"date": "2023-02-15", "close": 1.43, "volume": 21939.0}, {"date": "2023-02-16", "close": 1.445, "volume": 18367.0}, {"date": "2023-02-17", "close": 1.425, "volume": 28267.0}, {"date": "2023-02-20", "close": 1.425, "volume": 19238.0}, {"date": "2023-02-21", "close": 1.38, "volume": 25651.0}, {"date": "2023-02-22", "close": 1.38, "volume": 16261.0}, {"date": "2023-02-23", "close": 1.39, "volume": 189663.0}, {"date": "2023-02-24", "close": 1.35, "volume": 92122.0}, {"date": "2023-02-27", "close": 1.31, "volume": 20465.0}, {"date": "2023-02-28", "close": 1.28, "volume": 30084.0}, {"date": "2023-03-01", "close": 1.23, "volume": 40057.0}, {"date": "2023-03-02", "close": 1.22, "volume": 43782.0}, {"date": "2023-03-03", "close": 1.21, "volume": 17323.0}, {"date": "2023-03-06", "close": 1.215, "volume": 32642.0}, {"date": "2023-03-07", "close": 1.25, "volume": 24712.0}, {"date": "2023-03-08", "close": 1.23, "volume": 14296.0}, {"date": "2023-03-09", "close": 1.265, "volume": 43110.0}, {"date": "2023-03-10", "close": 1.255, "volume": 19136.0}, {"date": "2023-03-13", "close": 1.27, "volume": 19267.0}, {"date": "2023-03-14", "close": 1.255, "volume": 51805.0}, {"date": "2023-03-15", "close": 1.26, "volume": 53327.0}, {"date": "2023-03-16", "close": 1.27, "volume": 1501.0}, {"date": "2023-03-17", "close": 1.26, "volume": 156929.0}, {"date": "2023-03-20", "close": 1.185, "volume": 148902.0}, {"date": "2023-03-21", "close": 1.185, "volume": 81180.0}, {"date": "2023-03-22", "close": 1.15, "volume": 25872.0}, {"date": "2023-03-23", "close": 1.15, "volume": 45447.0}, {"date": "2023-03-24", "close": 1.2025, "volume": 328673.0}, {"date": "2023-03-27", "close": 1.2, "volume": 123692.0}, {"date": "2023-03-28", "close": 1.2, "volume": 24427.0}, {"date": "2023-03-29", "close": 1.21, "volume": 13842.0}, {"date": "2023-03-30", "close": 1.205, "volume": 87205.0}, {"date": "2023-03-31", "close": 1.22, "volume": 47012.0}, {"date": "2023-04-03", "close": 1.245, "volume": 17133.0}, {"date": "2023-04-04", "close": 1.245, "volume": 5354.0}, {"date": "2023-04-05", "close": 1.245, "volume": 4120.0}, {"date": "2023-04-06", "close": 1.21, "volume": 10443.0}, {"date": "2023-04-11", "close": 1.18, "volume": 19735.0}, {"date": "2023-04-12", "close": 1.225, "volume": 22859.0}, {"date": "2023-04-13", "close": 1.19, "volume": 189533.0}, {"date": "2023-04-14", "close": 1.225, "volume": 47961.0}, {"date": "2023-04-17", "close": 1.22, "volume": 26401.0}, {"date": "2023-04-18", "close": 1.23, "volume": 810.0}, {"date": "2023-04-19", "close": 1.22, "volume": 23261.0}, {"date": "2023-04-20", "close": 1.21, "volume": 178533.0}, {"date": "2023-04-21", "close": 1.19, "volume": 178349.0}, {"date": "2023-04-24", "close": 1.35, "volume": 126999.0}, {"date": "2023-04-26", "close": 1.4, "volume": 136948.0}, {"date": "2023-04-27", "close": 1.44, "volume": 177040.0}, {"date": "2023-04-28", "close": 1.51, "volume": 161210.0}, {"date": "2023-05-01", "close": 1.58, "volume": 191852.0}, {"date": "2023-05-02", "close": 1.515, "volume": 22948.0}, {"date": "2023-05-03", "close": 1.51, "volume": 112636.0}, {"date": "2023-05-04", "close": 1.56, "volume": 35036.0}, {"date": "2023-05-05", "close": 1.57, "volume": 342490.0}, {"date": "2023-05-08", "close": 1.56, "volume": 66956.0}, {"date": "2023-05-09", "close": 1.61, "volume": 424655.0}, {"date": "2023-05-10", "close": 1.65, "volume": 121839.0}, {"date": "2023-05-11", "close": 1.6625, "volume": 51932.0}, {"date": "2023-05-12", "close": 1.625, "volume": 45867.0}, {"date": "2023-05-15", "close": 1.66, "volume": 60855.0}, {"date": "2023-05-16", "close": 1.72, "volume": 474731.0}, {"date": "2023-05-17", "close": 1.68, "volume": 474200.0}, {"date": "2023-05-18", "close": 1.7, "volume": 75099.0}, {"date": "2023-05-19", "close": 1.75, "volume": 109035.0}, {"date": "2023-05-22", "close": 1.83, "volume": 111273.0}, {"date": "2023-05-23", "close": 1.8, "volume": 340438.0}, {"date": "2023-05-24", "close": 1.745, "volume": 242434.0}, {"date": "2023-05-25", "close": 1.78, "volume": 117992.0}, {"date": "2023-05-26", "close": 1.75, "volume": 137764.0}, {"date": "2023-05-29", "close": 1.77, "volume": 156233.0}, {"date": "2023-05-30", "close": 1.775, "volume": 445469.0}, {"date": "2023-05-31", "close": 1.79, "volume": 311288.0}, {"date": "2023-06-01", "close": 1.85, "volume": 463186.0}, {"date": "2023-06-02", "close": 1.92, "volume": 376269.0}, {"date": "2023-06-05", "close": 1.95, "volume": 338282.0}, {"date": "2023-06-06", "close": 1.95, "volume": 311298.0}, {"date": "2023-06-07", "close": 2.0, "volume": 202282.0}, {"date": "2023-06-08", "close": 1.97, "volume": 352670.0}, {"date": "2023-06-09", "close": 1.95, "volume": 155886.0}, {"date": "2023-06-13", "close": 1.95, "volume": 159173.0}, {"date": "2023-06-14", "close": 1.99, "volume": 197417.0}, {"date": "2023-06-15", "close": 1.955, "volume": 274958.0}, {"date": "2023-06-16", "close": 1.995, "volume": 150946.0}, {"date": "2023-06-19", "close": 1.98, "volume": 205425.0}, {"date": "2023-06-20", "close": 1.975, "volume": 22021.0}, {"date": "2023-06-21", "close": 1.95, "volume": 28228.0}, {"date": "2023-06-22", "close": 2.17, "volume": 1009163.0}, {"date": "2023-06-23", "close": 2.28, "volume": 1047280.0}, {"date": "2023-06-26", "close": 2.15, "volume": 323341.0}, {"date": "2023-06-27", "close": 2.21, "volume": 81032.0}, {"date": "2023-06-28", "close": 2.2, "volume": 262200.0}, {"date": "2023-06-29", "close": 2.21, "volume": 101552.0}, {"date": "2023-06-30", "close": 2.25, "volume": 169084.0}, {"date": "2023-07-03", "close": 2.25, "volume": 138452.0}, {"date": "2023-07-04", "close": 2.29, "volume": 144824.0}, {"date": "2023-07-05", "close": 2.16, "volume": 87488.0}, {"date": "2023-07-06", "close": 2.15, "volume": 164995.0}, {"date": "2023-07-07", "close": 2.12, "volume": 126775.0}, {"date": "2023-07-10", "close": 2.12, "volume": 119519.0}, {"date": "2023-07-11", "close": 2.21, "volume": 58071.0}, {"date": "2023-07-12", "close": 2.18, "volume": 28576.0}, {"date": "2023-07-13", "close": 2.28, "volume": 150907.0}, {"date": "2023-07-14", "close": 2.33, "volume": 145393.0}, {"date": "2023-07-17", "close": 2.36, "volume": 237872.0}, {"date": "2023-07-18", "close": 2.29, "volume": 195274.0}, {"date": "2023-07-19", "close": 2.31, "volume": 63228.0}, {"date": "2023-07-20", "close": 2.26, "volume": 130085.0}, {"date": "2023-07-21", "close": 2.2, "volume": 179446.0}, {"date": "2023-07-24", "close": 2.26, "volume": 210309.0}, {"date": "2023-07-25", "close": 2.24, "volume": 39113.0}, {"date": "2023-07-26", "close": 2.24, "volume": 12108.0}, {"date": "2023-07-27", "close": 2.22, "volume": 14965.0}, {"date": "2023-07-28", "close": 2.15, "volume": 27989.0}, {"date": "2023-07-31", "close": 2.18, "volume": 3351.0}, {"date": "2023-08-01", "close": 2.06, "volume": 114838.0}, {"date": "2023-08-02", "close": 2.05, "volume": 125037.0}, {"date": "2023-08-03", "close": 2.12, "volume": 99725.0}, {"date": "2023-08-04", "close": 2.16, "volume": 47149.0}, {"date": "2023-08-07", "close": 2.14, "volume": 233899.0}, {"date": "2023-08-08", "close": 2.1, "volume": 89705.0}, {"date": "2023-08-09", "close": 2.09, "volume": 20230.0}, {"date": "2023-08-10", "close": 2.1, "volume": 192446.0}, {"date": "2023-08-11", "close": 2.1, "volume": 34265.0}, {"date": "2023-08-14", "close": 2.11, "volume": 121594.0}, {"date": "2023-08-15", "close": 2.06, "volume": 230339.0}, {"date": "2023-08-16", "close": 2.05, "volume": 47420.0}, {"date": "2023-08-17", "close": 2.01, "volume": 162741.0}, {"date": "2023-08-18", "close": 2.02, "volume": 21878.0}, {"date": "2023-08-21", "close": 2.0, "volume": 36078.0}, {"date": "2023-08-22", "close": 2.0, "volume": 101372.0}, {"date": "2023-08-23", "close": 2.0, "volume": 283416.0}, {"date": "2023-08-24", "close": 1.96, "volume": 113754.0}, {"date": "2023-08-25", "close": 1.865, "volume": 108212.0}, {"date": "2023-08-28", "close": 1.75, "volume": 211807.0}, {"date": "2023-08-29", "close": 2.08, "volume": 251119.0}, {"date": "2023-08-30", "close": 2.01, "volume": 476964.0}, {"date": "2023-08-31", "close": 2.14, "volume": 530370.0}, {"date": "2023-09-01", "close": 1.97, "volume": 167961.0}, {"date": "2023-09-04", "close": 1.92, "volume": 190371.0}, {"date": "2023-09-05", "close": 1.95, "volume": 84708.0}, {"date": "2023-09-06", "close": 2.01, "volume": 227246.0}, {"date": "2023-09-07", "close": 1.99, "volume": 284116.0}, {"date": "2023-09-08", "close": 2.01, "volume": 62431.0}, {"date": "2023-09-11", "close": 1.975, "volume": 40551.0}, {"date": "2023-09-12", "close": 2.0, "volume": 21124.0}, {"date": "2023-09-13", "close": 1.945, "volume": 120299.0}, {"date": "2023-09-14", "close": 1.93, "volume": 151046.0}, {"date": "2023-09-15", "close": 1.895, "volume": 105917.0}, {"date": "2023-09-18", "close": 1.89, "volume": 144912.0}, {"date": "2023-09-19", "close": 1.89, "volume": 59576.0}, {"date": "2023-09-20", "close": 1.865, "volume": 92961.0}, {"date": "2023-09-21", "close": 1.915, "volume": 55975.0}, {"date": "2023-09-22", "close": 1.84, "volume": 73484.0}, {"date": "2023-09-25", "close": 1.815, "volume": 17768.0}, {"date": "2023-09-26", "close": 1.83, "volume": 132329.0}, {"date": "2023-09-27", "close": 1.8, "volume": 32081.0}, {"date": "2023-09-28", "close": 1.85, "volume": 168322.0}, {"date": "2023-09-29", "close": 1.89, "volume": 136029.0}, {"date": "2023-10-02", "close": 1.84, "volume": 7543.0}, {"date": "2023-10-03", "close": 1.8, "volume": 14035.0}, {"date": "2023-10-04", "close": 1.8, "volume": 111272.0}, {"date": "2023-10-05", "close": 1.8, "volume": 26828.0}, {"date": "2023-10-06", "close": 1.755, "volume": 122738.0}, {"date": "2023-10-09", "close": 1.775, "volume": 291371.0}, {"date": "2023-10-10", "close": 1.755, "volume": 221867.0}, {"date": "2023-10-11", "close": 1.76, "volume": 263903.0}, {"date": "2023-10-12", "close": 1.71, "volume": 201605.0}, {"date": "2023-10-16", "close": 1.695, "volume": 21948.0}, {"date": "2023-10-17", "close": 1.63, "volume": 95748.0}, {"date": "2023-10-18", "close": 1.59, "volume": 265770.0}, {"date": "2023-10-19", "close": 1.575, "volume": 64703.0}, {"date": "2023-10-20", "close": 1.62, "volume": 11411.0}, {"date": "2023-10-23", "close": 1.59, "volume": 111330.0}, {"date": "2023-10-24", "close": 1.6, "volume": 26883.0}, {"date": "2023-10-25", "close": 1.62, "volume": 22809.0}, {"date": "2023-10-26", "close": 1.625, "volume": 5675.0}, {"date": "2023-10-27", "close": 1.655, "volume": 27205.0}, {"date": "2023-10-30", "close": 1.61, "volume": 5594.0}, {"date": "2023-10-31", "close": 1.66, "volume": 64799.0}, {"date": "2023-11-01", "close": 1.69, "volume": 24661.0}, {"date": "2023-11-02", "close": 1.66, "volume": 20549.0}, {"date": "2023-11-03", "close": 1.65, "volume": 23572.0}, {"date": "2023-11-06", "close": 1.65, "volume": 32656.0}, {"date": "2023-11-07", "close": 1.64, "volume": 121.0}, {"date": "2023-11-08", "close": 1.6, "volume": 23860.0}, {"date": "2023-11-10", "close": 1.575, "volume": 24997.0}, {"date": "2023-11-13", "close": 1.57, "volume": 24597.0}, {"date": "2023-11-14", "close": 1.545, "volume": 140981.0}, {"date": "2023-11-15", "close": 1.58, "volume": 70761.0}, {"date": "2023-11-16", "close": 1.59, "volume": 96205.0}, {"date": "2023-11-17", "close": 1.575, "volume": 27831.0}, {"date": "2023-11-21", "close": 1.55, "volume": 111183.0}, {"date": "2023-11-22", "close": 1.53, "volume": 168918.0}, {"date": "2023-11-23", "close": 1.53, "volume": 337554.0}, {"date": "2023-11-24", "close": 1.515, "volume": 38576.0}, {"date": "2023-11-27", "close": 1.53, "volume": 32721.0}, {"date": "2023-11-28", "close": 1.53, "volume": 1906.0}, {"date": "2023-11-29", "close": 1.5, "volume": 9611.0}, {"date": "2023-11-30", "close": 1.6, "volume": 99228.0}, {"date": "2023-12-01", "close": 1.57, "volume": 8402.0}, {"date": "2023-12-04", "close": 1.595, "volume": 72555.0}, {"date": "2023-12-05", "close": 1.53, "volume": 62437.0}, {"date": "2023-12-06", "close": 1.5, "volume": 42975.0}, {"date": "2023-12-07", "close": 1.515, "volume": 264434.0}, {"date": "2023-12-08", "close": 1.57, "volume": 12584.0}, {"date": "2023-12-11", "close": 1.525, "volume": 13081.0}, {"date": "2023-12-13", "close": 1.52, "volume": 3202.0}, {"date": "2023-12-14", "close": 1.505, "volume": 8306.0}, {"date": "2023-12-15", "close": 1.515, "volume": 432203.0}, {"date": "2023-12-18", "close": 1.585, "volume": 6086.0}, {"date": "2023-12-19", "close": 1.66, "volume": 405769.0}, {"date": "2023-12-20", "close": 1.665, "volume": 220303.0}, {"date": "2023-12-21", "close": 1.595, "volume": 19.0}, {"date": "2023-12-22", "close": 1.635, "volume": 2770.0}, {"date": "2023-12-27", "close": 1.705, "volume": 44424.0}, {"date": "2023-12-28", "close": 1.8, "volume": 23773.0}, {"date": "2023-12-29", "close": 1.8, "volume": 121241.0}, {"date": "2024-01-02", "close": 1.715, "volume": 46286.0}, {"date": "2024-01-03", "close": 1.705, "volume": 10722.0}, {"date": "2024-01-04", "close": 1.75, "volume": 6081.0}, {"date": "2024-01-05", "close": 1.75, "volume": 1358.0}, {"date": "2024-01-08", "close": 1.74, "volume": 18168.0}, {"date": "2024-01-09", "close": 1.7, "volume": 10866.0}, {"date": "2024-01-10", "close": 1.7, "volume": 27235.0}, {"date": "2024-01-11", "close": 1.725, "volume": 42193.0}, {"date": "2024-01-12", "close": 1.7, "volume": 6393.0}, {"date": "2024-01-15", "close": 1.69, "volume": 20187.0}, {"date": "2024-01-16", "close": 1.65, "volume": 17170.0}, {"date": "2024-01-17", "close": 1.645, "volume": 12553.0}, {"date": "2024-01-18", "close": 1.665, "volume": 6842.0}, {"date": "2024-01-19", "close": 1.675, "volume": 18589.0}, {"date": "2024-01-22", "close": 1.7, "volume": 15829.0}, {"date": "2024-01-23", "close": 1.77, "volume": 2220.0}, {"date": "2024-01-24", "close": 1.67, "volume": 121718.0}, {"date": "2024-01-25", "close": 1.71, "volume": 4673.0}, {"date": "2024-01-29", "close": 1.7, "volume": 16982.0}, {"date": "2024-01-30", "close": 1.74, "volume": 7688.0}, {"date": "2024-01-31", "close": 1.74, "volume": 32997.0}, {"date": "2024-02-01", "close": 1.735, "volume": 20261.0}, {"date": "2024-02-02", "close": 1.745, "volume": 4395.0}, {"date": "2024-02-05", "close": 1.72, "volume": 3655.0}, {"date": "2024-02-06", "close": 1.72, "volume": 2432.0}, {"date": "2024-02-07", "close": 1.72, "volume": 4033.0}, {"date": "2024-02-08", "close": 1.765, "volume": 28381.0}, {"date": "2024-02-09", "close": 1.73, "volume": 13331.0}, {"date": "2024-02-12", "close": 1.795, "volume": 76415.0}, {"date": "2024-02-13", "close": 1.775, "volume": 97978.0}, {"date": "2024-02-14", "close": 1.73, "volume": 33537.0}, {"date": "2024-02-15", "close": 1.665, "volume": 331089.0}, {"date": "2024-02-16", "close": 1.66, "volume": 76461.0}, {"date": "2024-02-19", "close": 1.74, "volume": 44753.0}, {"date": "2024-02-20", "close": 1.76, "volume": 29236.0}, {"date": "2024-02-21", "close": 1.71, "volume": 98780.0}, {"date": "2024-02-22", "close": 1.75, "volume": 21338.0}, {"date": "2024-02-23", "close": 1.74, "volume": 53822.0}, {"date": "2024-02-26", "close": 1.73, "volume": 8329.0}, {"date": "2024-02-27", "close": 1.76, "volume": 11310.0}, {"date": "2024-02-28", "close": 1.85, "volume": 74311.0}, {"date": "2024-02-29", "close": 1.85, "volume": 157408.0}, {"date": "2024-03-01", "close": 1.86, "volume": 143605.0}, {"date": "2024-03-04", "close": 1.855, "volume": 21874.0}, {"date": "2024-03-05", "close": 1.855, "volume": 98962.0}, {"date": "2024-03-06", "close": 1.765, "volume": 212045.0}, {"date": "2024-03-07", "close": 1.74, "volume": 45347.0}, {"date": "2024-03-08", "close": 1.63, "volume": 213658.0}, {"date": "2024-03-11", "close": 1.6, "volume": 44624.0}, {"date": "2024-03-12", "close": 1.59, "volume": 77345.0}, {"date": "2024-03-13", "close": 1.6, "volume": 49168.0}, {"date": "2024-03-14", "close": 1.575, "volume": 79623.0}, {"date": "2024-03-15", "close": 1.55, "volume": 118788.0}, {"date": "2024-03-18", "close": 1.54, "volume": 769760.0}, {"date": "2024-03-19", "close": 1.505, "volume": 280714.0}, {"date": "2024-03-20", "close": 1.475, "volume": 274385.0}, {"date": "2024-03-21", "close": 1.49, "volume": 16323.0}, {"date": "2024-03-22", "close": 1.5, "volume": 16399.0}, {"date": "2024-03-25", "close": 1.515, "volume": 22111.0}, {"date": "2024-03-26", "close": 1.52, "volume": 110271.0}, {"date": "2024-03-27", "close": 1.505, "volume": 155997.0}, {"date": "2024-03-28", "close": 1.495, "volume": 304254.0}, {"date": "2024-04-02", "close": 1.48, "volume": 182720.0}, {"date": "2024-04-03", "close": 1.44, "volume": 195453.0}, {"date": "2024-04-04", "close": 1.41, "volume": 178502.0}, {"date": "2024-04-05", "close": 1.47, "volume": 35112.0}, {"date": "2024-04-08", "close": 1.46, "volume": 47502.0}, {"date": "2024-04-09", "close": 1.44, "volume": 156649.0}, {"date": "2024-04-10", "close": 1.45, "volume": 24030.0}, {"date": "2024-04-11", "close": 1.45, "volume": 132522.0}, {"date": "2024-04-12", "close": 1.455, "volume": 244704.0}, {"date": "2024-04-15", "close": 1.435, "volume": 230106.0}, {"date": "2024-04-16", "close": 1.425, "volume": 142213.0}, {"date": "2024-04-17", "close": 1.44, "volume": 108052.0}, {"date": "2024-04-18", "close": 1.435, "volume": 53126.0}, {"date": "2024-04-19", "close": 1.44, "volume": 30582.0}, {"date": "2024-04-22", "close": 1.44, "volume": 195336.0}, {"date": "2024-04-23", "close": 1.48, "volume": 22702.0}, {"date": "2024-04-24", "close": 1.48, "volume": 9877.0}, {"date": "2024-04-26", "close": 1.6, "volume": 202162.0}, {"date": "2024-04-29", "close": 1.57, "volume": 96433.0}, {"date": "2024-04-30", "close": 1.61, "volume": 38498.0}, {"date": "2024-05-01", "close": 1.64, "volume": 122296.0}, {"date": "2024-05-02", "close": 1.66, "volume": 111417.0}, {"date": "2024-05-03", "close": 1.675, "volume": 43944.0}, {"date": "2024-05-06", "close": 1.645, "volume": 28479.0}, {"date": "2024-05-07", "close": 1.6, "volume": 56600.0}, {"date": "2024-05-08", "close": 1.535, "volume": 26707.0}, {"date": "2024-05-09", "close": 1.635, "volume": 41045.0}, {"date": "2024-05-10", "close": 1.6, "volume": 72246.0}, {"date": "2024-05-13", "close": 1.62, "volume": 19733.0}, {"date": "2024-05-14", "close": 1.44, "volume": 292926.0}, {"date": "2024-05-15", "close": 1.42, "volume": 81223.0}, {"date": "2024-05-16", "close": 1.39, "volume": 285369.0}, {"date": "2024-05-17", "close": 1.385, "volume": 68864.0}, {"date": "2024-05-20", "close": 1.385, "volume": 65433.0}, {"date": "2024-05-21", "close": 1.36, "volume": 742973.0}, {"date": "2024-05-22", "close": 1.355, "volume": 61297.0}, {"date": "2024-05-23", "close": 1.36, "volume": 127743.0}, {"date": "2024-05-24", "close": 1.36, "volume": 46033.0}, {"date": "2024-05-27", "close": 1.37, "volume": 63593.0}, {"date": "2024-05-28", "close": 1.395, "volume": 79624.0}, {"date": "2024-05-29", "close": 1.42, "volume": 15790.0}, {"date": "2024-05-30", "close": 1.43, "volume": 24486.0}, {"date": "2024-05-31", "close": 1.43, "volume": 62696.0}, {"date": "2024-06-03", "close": 1.425, "volume": 32047.0}, {"date": "2024-06-04", "close": 1.405, "volume": 55363.0}, {"date": "2024-06-05", "close": 1.4, "volume": 29213.0}, {"date": "2024-06-06", "close": 1.42, "volume": 108333.0}, {"date": "2024-06-07", "close": 1.385, "volume": 106357.0}, {"date": "2024-06-11", "close": 1.36, "volume": 80208.0}, {"date": "2024-06-12", "close": 1.37, "volume": 59170.0}, {"date": "2024-06-13", "close": 1.32, "volume": 325228.0}, {"date": "2024-06-14", "close": 1.36, "volume": 50914.0}, {"date": "2024-06-17", "close": 1.32, "volume": 137691.0}, {"date": "2024-06-18", "close": 1.32, "volume": 74054.0}, {"date": "2024-06-19", "close": 1.33, "volume": 2506991.0}, {"date": "2024-06-20", "close": 1.32, "volume": 173082.0}, {"date": "2024-06-21", "close": 1.42, "volume": 136111.0}, {"date": "2024-06-24", "close": 1.45, "volume": 123278.0}, {"date": "2024-06-25", "close": 1.48, "volume": 116080.0}, {"date": "2024-06-26", "close": 1.51, "volume": 103551.0}, {"date": "2024-06-27", "close": 1.505, "volume": 28019.0}, {"date": "2024-06-28", "close": 1.55, "volume": 189737.0}, {"date": "2024-07-01", "close": 1.545, "volume": 10836.0}, {"date": "2024-07-02", "close": 1.53, "volume": 25240.0}, {"date": "2024-07-03", "close": 1.53, "volume": 236153.0}, {"date": "2024-07-04", "close": 1.5, "volume": 47978.0}, {"date": "2024-07-05", "close": 1.49, "volume": 38115.0}, {"date": "2024-07-08", "close": 1.485, "volume": 2867.0}, {"date": "2024-07-09", "close": 1.465, "volume": 20764.0}, {"date": "2024-07-10", "close": 1.48, "volume": 6167.0}, {"date": "2024-07-11", "close": 1.545, "volume": 47068.0}, {"date": "2024-07-12", "close": 1.745, "volume": 122934.0}, {"date": "2024-07-15", "close": 1.715, "volume": 55197.0}, {"date": "2024-07-16", "close": 1.78, "volume": 55361.0}, {"date": "2024-07-17", "close": 1.755, "volume": 17271.0}, {"date": "2024-07-18", "close": 1.775, "volume": 26778.0}, {"date": "2024-07-19", "close": 1.78, "volume": 31497.0}, {"date": "2024-07-22", "close": 1.81, "volume": 95663.0}, {"date": "2024-07-23", "close": 1.75, "volume": 27931.0}, {"date": "2024-07-24", "close": 1.78, "volume": 138601.0}, {"date": "2024-07-25", "close": 1.76, "volume": 16254.0}, {"date": "2024-07-26", "close": 1.705, "volume": 73344.0}, {"date": "2024-07-29", "close": 1.685, "volume": 113006.0}, {"date": "2024-07-30", "close": 1.735, "volume": 16786.0}, {"date": "2024-07-31", "close": 1.765, "volume": 23288.0}, {"date": "2024-08-01", "close": 1.73, "volume": 2272.0}, {"date": "2024-08-02", "close": 1.7, "volume": 80159.0}, {"date": "2024-08-05", "close": 1.69, "volume": 6305.0}, {"date": "2024-08-06", "close": 1.65, "volume": 51501.0}, {"date": "2024-08-07", "close": 1.65, "volume": 14873.0}, {"date": "2024-08-08", "close": 1.6, "volume": 59907.0}, {"date": "2024-08-09", "close": 1.57, "volume": 113626.0}, {"date": "2024-08-12", "close": 1.6, "volume": 8486.0}, {"date": "2024-08-13", "close": 1.58, "volume": 23673.0}, {"date": "2024-08-14", "close": 1.61, "volume": 34205.0}, {"date": "2024-08-15", "close": 1.61, "volume": 14626.0}, {"date": "2024-08-16", "close": 1.615, "volume": 41153.0}, {"date": "2024-08-19", "close": 1.61, "volume": 8846.0}, {"date": "2024-08-20", "close": 1.62, "volume": 4119.0}, {"date": "2024-08-21", "close": 1.63, "volume": 23883.0}, {"date": "2024-08-22", "close": 1.65, "volume": 4758.0}, {"date": "2024-08-23", "close": 1.68, "volume": 38037.0}, {"date": "2024-08-26", "close": 1.71, "volume": 17929.0}, {"date": "2024-08-27", "close": 1.67, "volume": 26749.0}, {"date": "2024-08-28", "close": 1.75, "volume": 10701.0}, {"date": "2024-08-29", "close": 1.765, "volume": 63718.0}, {"date": "2024-08-30", "close": 1.775, "volume": 59460.0}, {"date": "2024-09-03", "close": 1.735, "volume": 5.0}, {"date": "2024-09-04", "close": 1.665, "volume": 35942.0}, {"date": "2024-09-05", "close": 1.78, "volume": 16837.0}, {"date": "2024-09-06", "close": 1.72, "volume": 74454.0}, {"date": "2024-09-09", "close": 1.69, "volume": 24872.0}, {"date": "2024-09-10", "close": 1.71, "volume": 79199.0}, {"date": "2024-09-11", "close": 1.705, "volume": 37704.0}, {"date": "2024-09-12", "close": 1.76, "volume": 22123.0}, {"date": "2024-09-13", "close": 1.79, "volume": 21681.0}, {"date": "2024-09-16", "close": 1.75, "volume": 56393.0}, {"date": "2024-09-17", "close": 1.75, "volume": 27040.0}, {"date": "2024-09-18", "close": 1.75, "volume": 16238.0}, {"date": "2024-09-19", "close": 1.81, "volume": 232624.0}, {"date": "2024-09-20", "close": 1.805, "volume": 34403.0}, {"date": "2024-09-23", "close": 1.8, "volume": 115909.0}, {"date": "2024-09-24", "close": 1.83, "volume": 32755.0}, {"date": "2024-09-25", "close": 1.81, "volume": 11824.0}, {"date": "2024-09-26", "close": 1.85, "volume": 11557.0}, {"date": "2024-09-27", "close": 1.86, "volume": 51582.0}, {"date": "2024-09-30", "close": 1.845, "volume": 9333.0}, {"date": "2024-10-01", "close": 1.87, "volume": 24949.0}, {"date": "2024-10-02", "close": 1.895, "volume": 29025.0}, {"date": "2024-10-03", "close": 1.96, "volume": 72057.0}, {"date": "2024-10-04", "close": 1.905, "volume": 15493.0}, {"date": "2024-10-07", "close": 1.905, "volume": 7616.0}, {"date": "2024-10-08", "close": 1.85, "volume": 42043.0}, {"date": "2024-10-09", "close": 1.98, "volume": 130914.0}, {"date": "2024-10-10", "close": 1.985, "volume": 42220.0}, {"date": "2024-10-11", "close": 1.96, "volume": 44660.0}, {"date": "2024-10-14", "close": 2.07, "volume": 316511.0}, {"date": "2024-10-15", "close": 2.09, "volume": 197135.0}, {"date": "2024-10-16", "close": 2.1, "volume": 22283.0}, {"date": "2024-10-17", "close": 2.07, "volume": 53820.0}, {"date": "2024-10-18", "close": 2.08, "volume": 47228.0}, {"date": "2024-10-21", "close": 2.14, "volume": 123554.0}, {"date": "2024-10-22", "close": 2.11, "volume": 55875.0}, {"date": "2024-10-23", "close": 2.05, "volume": 22539.0}, {"date": "2024-10-24", "close": 2.04, "volume": 15624.0}, {"date": "2024-10-25", "close": 2.06, "volume": 59623.0}, {"date": "2024-10-28", "close": 2.01, "volume": 39010.0}, {"date": "2024-10-29", "close": 1.985, "volume": 62496.0}, {"date": "2024-10-30", "close": 2.03, "volume": 115522.0}, {"date": "2024-10-31", "close": 2.05, "volume": 188941.0}, {"date": "2024-11-01", "close": 1.975, "volume": 119838.0}, {"date": "2024-11-04", "close": 2.0, "volume": 82925.0}, {"date": "2024-11-05", "close": 2.0, "volume": 82691.0}, {"date": "2024-11-06", "close": 1.975, "volume": 173174.0}, {"date": "2024-11-07", "close": 1.935, "volume": 96889.0}, {"date": "2024-11-08", "close": 1.99, "volume": 162306.0}, {"date": "2024-11-11", "close": 1.95, "volume": 73960.0}, {"date": "2024-11-12", "close": 2.02, "volume": 51116.0}, {"date": "2024-11-13", "close": 2.02, "volume": 31334.0}, {"date": "2024-11-14", "close": 2.02, "volume": 47223.0}, {"date": "2024-11-15", "close": 1.97, "volume": 200467.0}, {"date": "2024-11-18", "close": 1.97, "volume": 100084.0}, {"date": "2024-11-19", "close": 2.0, "volume": 166982.0}, {"date": "2024-11-20", "close": 2.0, "volume": 84126.0}, {"date": "2024-11-21", "close": 1.99, "volume": 116549.0}, {"date": "2024-11-22", "close": 1.985, "volume": 31675.0}, {"date": "2024-11-25", "close": 1.99, "volume": 62931.0}, {"date": "2024-11-26", "close": 1.98, "volume": 97975.0}, {"date": "2024-11-27", "close": 1.99, "volume": 54619.0}, {"date": "2024-11-28", "close": 1.99, "volume": 57997.0}, {"date": "2024-11-29", "close": 1.98, "volume": 114571.0}, {"date": "2024-12-02", "close": 2.03, "volume": 64957.0}, {"date": "2024-12-03", "close": 2.01, "volume": 51607.0}, {"date": "2024-12-04", "close": 2.05, "volume": 132442.0}, {"date": "2024-12-05", "close": 2.04, "volume": 95348.0}, {"date": "2024-12-06", "close": 2.03, "volume": 34634.0}, {"date": "2024-12-09", "close": 2.03, "volume": 31926.0}, {"date": "2024-12-10", "close": 2.08, "volume": 42966.0}, {"date": "2024-12-11", "close": 1.96, "volume": 80171.0}, {"date": "2024-12-12", "close": 1.97, "volume": 30920.0}, {"date": "2024-12-13", "close": 1.995, "volume": 49402.0}, {"date": "2024-12-16", "close": 1.96, "volume": 38567.0}, {"date": "2024-12-17", "close": 1.94, "volume": 181260.0}, {"date": "2024-12-18", "close": 1.94, "volume": 19939.0}, {"date": "2024-12-19", "close": 1.94, "volume": 185349.0}, {"date": "2024-12-20", "close": 1.98, "volume": 11430.0}, {"date": "2024-12-23", "close": 1.95, "volume": 82295.0}, {"date": "2024-12-27", "close": 1.95, "volume": 17003.0}, {"date": "2024-12-30", "close": 1.775, "volume": 45834.0}, {"date": "2024-12-31", "close": 1.94, "volume": 25466.0}, {"date": "2025-01-02", "close": 1.91, "volume": 29013.0}, {"date": "2025-01-03", "close": 1.89, "volume": 21182.0}, {"date": "2025-01-06", "close": 1.86, "volume": 60299.0}, {"date": "2025-01-07", "close": 1.86, "volume": 22183.0}, {"date": "2025-01-08", "close": 1.82, "volume": 6686.0}, {"date": "2025-01-09", "close": 1.78, "volume": 31656.0}, {"date": "2025-01-10", "close": 1.87, "volume": 12347.0}, {"date": "2025-01-13", "close": 1.86, "volume": 33879.0}, {"date": "2025-01-14", "close": 1.865, "volume": 25479.0}, {"date": "2025-01-15", "close": 1.895, "volume": 134916.0}, {"date": "2025-01-16", "close": 1.91, "volume": 59538.0}, {"date": "2025-01-17", "close": 1.95, "volume": 153723.0}, {"date": "2025-01-20", "close": 1.93, "volume": 37190.0}, {"date": "2025-01-21", "close": 1.925, "volume": 36623.0}, {"date": "2025-01-22", "close": 1.92, "volume": 127962.0}, {"date": "2025-01-23", "close": 1.92, "volume": 130463.0}, {"date": "2025-01-24", "close": 1.9, "volume": 66530.0}, {"date": "2025-01-28", "close": 1.92, "volume": 178477.0}, {"date": "2025-01-29", "close": 1.9, "volume": 34199.0}, {"date": "2025-01-30", "close": 1.89, "volume": 33783.0}, {"date": "2025-01-31", "close": 1.88, "volume": 82819.0}, {"date": "2025-02-03", "close": 1.985, "volume": 75007.0}, {"date": "2025-02-04", "close": 1.9, "volume": 105206.0}, {"date": "2025-02-05", "close": 1.945, "volume": 442713.0}, {"date": "2025-02-06", "close": 1.97, "volume": 28359.0}, {"date": "2025-02-07", "close": 2.05, "volume": 22909.0}, {"date": "2025-02-10", "close": 2.02, "volume": 11735.0}, {"date": "2025-02-11", "close": 2.04, "volume": 13538.0}, {"date": "2025-02-12", "close": 1.965, "volume": 50729.0}, {"date": "2025-02-13", "close": 1.96, "volume": 9407.0}, {"date": "2025-02-14", "close": 1.915, "volume": 4816.0}, {"date": "2025-02-17", "close": 1.96, "volume": 71752.0}, {"date": "2025-02-18", "close": 1.96, "volume": 775.0}, {"date": "2025-02-19", "close": 1.95, "volume": 54401.0}, {"date": "2025-02-20", "close": 2.04, "volume": 75779.0}, {"date": "2025-02-21", "close": 2.0, "volume": 124164.0}, {"date": "2025-02-24", "close": 2.05, "volume": 14992.0}, {"date": "2025-02-25", "close": 2.09, "volume": 50098.0}, {"date": "2025-02-26", "close": 2.03, "volume": 75958.0}, {"date": "2025-02-27", "close": 2.09, "volume": 69843.0}, {"date": "2025-02-28", "close": 2.38, "volume": 1286993.0}, {"date": "2025-03-03", "close": 2.4, "volume": 909015.0}, {"date": "2025-03-04", "close": 2.32, "volume": 168926.0}, {"date": "2025-03-05", "close": 2.36, "volume": 357224.0}, {"date": "2025-03-06", "close": 2.39, "volume": 306721.0}, {"date": "2025-03-07", "close": 2.38, "volume": 223484.0}, {"date": "2025-03-10", "close": 2.38, "volume": 867040.0}, {"date": "2025-03-11", "close": 2.36, "volume": 136116.0}, {"date": "2025-03-12", "close": 2.33, "volume": 67830.0}, {"date": "2025-03-13", "close": 2.36, "volume": 68058.0}, {"date": "2025-03-14", "close": 2.34, "volume": 16906.0}, {"date": "2025-03-17", "close": 2.39, "volume": 591412.0}, {"date": "2025-03-18", "close": 2.32, "volume": 118396.0}, {"date": "2025-03-19", "close": 2.23, "volume": 95247.0}, {"date": "2025-03-20", "close": 2.27, "volume": 117490.0}, {"date": "2025-03-21", "close": 2.23, "volume": 321034.0}, {"date": "2025-03-24", "close": 2.25, "volume": 326367.0}, {"date": "2025-03-25", "close": 2.4, "volume": 398483.0}, {"date": "2025-03-26", "close": 2.47, "volume": 832773.0}, {"date": "2025-03-27", "close": 2.47, "volume": 982516.0}, {"date": "2025-03-28", "close": 2.55, "volume": 375448.0}, {"date": "2025-03-31", "close": 2.53, "volume": 278323.0}, {"date": "2025-04-01", "close": 2.52, "volume": 119144.0}, {"date": "2025-04-02", "close": 2.53, "volume": 196847.0}, {"date": "2025-04-03", "close": 2.49, "volume": 173515.0}, {"date": "2025-04-04", "close": 2.38, "volume": 152918.0}, {"date": "2025-04-07", "close": 2.31, "volume": 291814.0}, {"date": "2025-04-08", "close": 2.34, "volume": 193359.0}, {"date": "2025-04-09", "close": 2.3, "volume": 313212.0}, {"date": "2025-04-10", "close": 2.52, "volume": 396420.0}, {"date": "2025-04-11", "close": 2.4, "volume": 242635.0}, {"date": "2025-04-14", "close": 2.43, "volume": 131834.0}, {"date": "2025-04-15", "close": 2.56, "volume": 235295.0}, {"date": "2025-04-16", "close": 2.6, "volume": 409989.0}, {"date": "2025-04-17", "close": 2.55, "volume": 182246.0}, {"date": "2025-04-22", "close": 2.54, "volume": 232197.0}, {"date": "2025-04-23", "close": 2.53, "volume": 191912.0}, {"date": "2025-04-24", "close": 2.69, "volume": 525623.0}, {"date": "2025-04-28", "close": 2.76, "volume": 453036.0}, {"date": "2025-04-29", "close": 2.88, "volume": 612907.0}, {"date": "2025-04-30", "close": 2.9, "volume": 277637.0}, {"date": "2025-05-01", "close": 2.87, "volume": 209560.0}, {"date": "2025-05-02", "close": 2.81, "volume": 291524.0}, {"date": "2025-05-05", "close": 2.79, "volume": 431158.0}, {"date": "2025-05-06", "close": 2.85, "volume": 149448.0}, {"date": "2025-05-07", "close": 2.76, "volume": 311589.0}, {"date": "2025-05-08", "close": 2.82, "volume": 192668.0}, {"date": "2025-05-09", "close": 2.85, "volume": 271673.0}, {"date": "2025-05-12", "close": 2.81, "volume": 95863.0}, {"date": "2025-05-13", "close": 2.82, "volume": 102949.0}, {"date": "2025-05-14", "close": 2.88, "volume": 175112.0}, {"date": "2025-05-15", "close": 2.78, "volume": 77724.0}, {"date": "2025-05-16", "close": 2.73, "volume": 136575.0}, {"date": "2025-05-19", "close": 2.78, "volume": 655287.0}, {"date": "2025-05-20", "close": 2.8, "volume": 178770.0}, {"date": "2025-05-21", "close": 2.82, "volume": 95144.0}, {"date": "2025-05-22", "close": 2.8, "volume": 273206.0}, {"date": "2025-05-23", "close": 2.85, "volume": 31177.0}, {"date": "2025-05-26", "close": 2.85, "volume": 105262.0}, {"date": "2025-05-27", "close": 2.81, "volume": 86318.0}, {"date": "2025-05-28", "close": 2.8, "volume": 58041.0}, {"date": "2025-05-29", "close": 2.82, "volume": 30749.0}, {"date": "2025-05-30", "close": 2.83, "volume": 68777.0}, {"date": "2025-06-02", "close": 2.99, "volume": 297480.0}, {"date": "2025-06-03", "close": 2.81, "volume": 348497.0}, {"date": "2025-06-04", "close": 2.81, "volume": 180860.0}, {"date": "2025-06-05", "close": 2.73, "volume": 142671.0}, {"date": "2025-06-06", "close": 2.71, "volume": 140074.0}, {"date": "2025-06-10", "close": 2.75, "volume": 203407.0}, {"date": "2025-06-11", "close": 2.78, "volume": 52322.0}, {"date": "2025-06-12", "close": 2.83, "volume": 404996.0}, {"date": "2025-06-13", "close": 2.73, "volume": 120040.0}, {"date": "2025-06-16", "close": 2.74, "volume": 367773.0}, {"date": "2025-06-17", "close": 2.67, "volume": 135421.0}, {"date": "2025-06-18", "close": 2.67, "volume": 451585.0}, {"date": "2025-06-19", "close": 2.6, "volume": 115458.0}, {"date": "2025-06-20", "close": 2.57, "volume": 266317.0}, {"date": "2025-06-23", "close": 2.54, "volume": 506203.0}, {"date": "2025-06-24", "close": 2.68, "volume": 257024.0}, {"date": "2025-06-25", "close": 2.58, "volume": 131981.0}, {"date": "2025-06-26", "close": 2.52, "volume": 130979.0}, {"date": "2025-06-27", "close": 2.52, "volume": 218867.0}, {"date": "2025-06-30", "close": 2.58, "volume": 151107.0}, {"date": "2025-07-01", "close": 2.47, "volume": 404410.0}, {"date": "2025-07-02", "close": 2.52, "volume": 199444.0}, {"date": "2025-07-03", "close": 2.54, "volume": 197513.0}, {"date": "2025-07-04", "close": 2.46, "volume": 103139.0}, {"date": "2025-07-07", "close": 2.6, "volume": 324494.0}, {"date": "2025-07-08", "close": 2.62, "volume": 387865.0}, {"date": "2025-07-09", "close": 2.61, "volume": 166050.0}, {"date": "2025-07-10", "close": 2.62, "volume": 117288.0}, {"date": "2025-07-11", "close": 2.59, "volume": 247142.0}, {"date": "2025-07-14", "close": 2.64, "volume": 77705.0}, {"date": "2025-07-15", "close": 2.62, "volume": 43790.0}, {"date": "2025-07-16", "close": 2.6, "volume": 99615.0}, {"date": "2025-07-17", "close": 2.58, "volume": 218083.0}, {"date": "2025-07-18", "close": 2.69, "volume": 182690.0}, {"date": "2025-07-21", "close": 2.64, "volume": 74298.0}, {"date": "2025-07-22", "close": 2.67, "volume": 65823.0}, {"date": "2025-07-23", "close": 2.75, "volume": 252314.0}, {"date": "2025-07-24", "close": 2.69, "volume": 63956.0}, {"date": "2025-07-25", "close": 2.62, "volume": 178068.0}, {"date": "2025-07-28", "close": 2.65, "volume": 53258.0}, {"date": "2025-07-29", "close": 2.69, "volume": 135201.0}, {"date": "2025-07-30", "close": 2.67, "volume": 118631.0}, {"date": "2025-07-31", "close": 2.64, "volume": 103016.0}, {"date": "2025-08-01", "close": 2.65, "volume": 76392.0}, {"date": "2025-08-04", "close": 2.61, "volume": 41172.0}, {"date": "2025-08-05", "close": 2.66, "volume": 120607.0}, {"date": "2025-08-06", "close": 2.75, "volume": 146650.0}, {"date": "2025-08-07", "close": 2.73, "volume": 76582.0}, {"date": "2025-08-08", "close": 2.7, "volume": 47509.0}, {"date": "2025-08-11", "close": 2.73, "volume": 47758.0}, {"date": "2025-08-12", "close": 2.7, "volume": 29430.0}, {"date": "2025-08-13", "close": 2.75, "volume": 114182.0}, {"date": "2025-08-14", "close": 2.82, "volume": 203808.0}, {"date": "2025-08-15", "close": 2.82, "volume": 185827.0}, {"date": "2025-08-18", "close": 2.78, "volume": 70206.0}, {"date": "2025-08-19", "close": 2.8, "volume": 100811.0}, {"date": "2025-08-20", "close": 2.76, "volume": 35318.0}, {"date": "2025-08-21", "close": 2.83, "volume": 56831.0}, {"date": "2025-08-22", "close": 2.87, "volume": 144965.0}, {"date": "2025-08-25", "close": 2.85, "volume": 117472.0}, {"date": "2025-08-26", "close": 2.86, "volume": 159516.0}, {"date": "2025-08-27", "close": 2.94, "volume": 1230959.0}, {"date": "2025-08-28", "close": 2.9, "volume": 425882.0}, {"date": "2025-08-29", "close": 2.89, "volume": 416759.0}, {"date": "2025-09-01", "close": 3.07, "volume": 755841.0}, {"date": "2025-09-02", "close": 3.09, "volume": 287532.0}, {"date": "2025-09-03", "close": 3.06, "volume": 315273.0}, {"date": "2025-09-04", "close": 3.06, "volume": 209078.0}, {"date": "2025-09-05", "close": 3.05, "volume": 444199.0}, {"date": "2025-09-08", "close": 3.04, "volume": 439579.0}, {"date": "2025-09-09", "close": 3.05, "volume": 230398.0}, {"date": "2025-09-10", "close": 3.03, "volume": 313644.0}, {"date": "2025-09-11", "close": 3.02, "volume": 227384.0}, {"date": "2025-09-12", "close": 3.08, "volume": 376710.0}, {"date": "2025-09-15", "close": 2.92, "volume": 432755.0}, {"date": "2025-09-16", "close": 3.0, "volume": 322795.0}, {"date": "2025-09-17", "close": 3.02, "volume": 131455.0}, {"date": "2025-09-18", "close": 3.0, "volume": 183856.0}, {"date": "2025-09-19", "close": 2.99, "volume": 276420.0}, {"date": "2025-09-22", "close": 2.98, "volume": 185775.0}, {"date": "2025-09-23", "close": 2.96, "volume": 120622.0}, {"date": "2025-09-24", "close": 2.95, "volume": 104625.0}, {"date": "2025-09-25", "close": 2.96, "volume": 221764.0}, {"date": "2025-09-26", "close": 3.03, "volume": 494941.0}, {"date": "2025-09-29", "close": 3.06, "volume": 177181.0}, {"date": "2025-09-30", "close": 3.12, "volume": 309624.0}, {"date": "2025-10-01", "close": 3.17, "volume": 186661.0}, {"date": "2025-10-02", "close": 3.02, "volume": 154559.0}, {"date": "2025-10-03", "close": 3.06, "volume": 144887.0}, {"date": "2025-10-06", "close": 3.05, "volume": 152070.0}, {"date": "2025-10-07", "close": 3.08, "volume": 150435.0}, {"date": "2025-10-08", "close": 3.04, "volume": 117047.0}, {"date": "2025-10-09", "close": 3.07, "volume": 50259.0}, {"date": "2025-10-10", "close": 3.01, "volume": 114686.0}, {"date": "2025-10-13", "close": 3.05, "volume": 193765.0}, {"date": "2025-10-14", "close": 3.04, "volume": 93291.0}, {"date": "2025-10-15", "close": 3.04, "volume": 66141.0}, {"date": "2025-10-16", "close": 3.04, "volume": 68125.0}, {"date": "2025-10-17", "close": 3.02, "volume": 240765.0}, {"date": "2025-10-20", "close": 2.95, "volume": 181260.0}, {"date": "2025-10-21", "close": 2.91, "volume": 157846.0}, {"date": "2025-10-22", "close": 3.1, "volume": 817651.0}, {"date": "2025-10-23", "close": 3.17, "volume": 292363.0}, {"date": "2025-10-24", "close": 3.23, "volume": 203899.0}, {"date": "2025-10-27", "close": 3.08, "volume": 286263.0}, {"date": "2025-10-28", "close": 2.96, "volume": 313753.0}, {"date": "2025-10-29", "close": 2.97, "volume": 119001.0}, {"date": "2025-10-30", "close": 2.95, "volume": 471069.0}, {"date": "2025-10-31", "close": 2.95, "volume": 174449.0}, {"date": "2025-11-03", "close": 3.01, "volume": 415287.0}, {"date": "2025-11-04", "close": 2.98, "volume": 60986.0}, {"date": "2025-11-05", "close": 2.89, "volume": 163509.0}, {"date": "2025-11-06", "close": 2.87, "volume": 136386.0}, {"date": "2025-11-07", "close": 2.77, "volume": 330495.0}, {"date": "2025-11-10", "close": 2.78, "volume": 414885.0}, {"date": "2025-11-11", "close": 2.81, "volume": 730034.0}, {"date": "2025-11-12", "close": 2.74, "volume": 151971.0}, {"date": "2025-11-13", "close": 2.67, "volume": 447230.0}, {"date": "2025-11-14", "close": 2.65, "volume": 410166.0}, {"date": "2025-11-17", "close": 2.61, "volume": 492778.0}, {"date": "2025-11-18", "close": 2.57, "volume": 172424.0}, {"date": "2025-11-19", "close": 2.58, "volume": 176608.0}, {"date": "2025-11-20", "close": 2.65, "volume": 190729.0}, {"date": "2025-11-21", "close": 2.68, "volume": 287457.0}, {"date": "2025-11-24", "close": 2.73, "volume": 191410.0}, {"date": "2025-11-25", "close": 2.47, "volume": 1446811.0}, {"date": "2025-11-26", "close": 2.56, "volume": 755437.0}, {"date": "2025-11-27", "close": 2.51, "volume": 214091.0}, {"date": "2025-11-28", "close": 2.58, "volume": 259932.0}, {"date": "2025-12-01", "close": 2.58, "volume": 283318.0}, {"date": "2025-12-02", "close": 2.61, "volume": 427304.0}, {"date": "2025-12-03", "close": 2.7, "volume": 186663.0}, {"date": "2025-12-04", "close": 2.63, "volume": 153909.0}, {"date": "2025-12-05", "close": 2.65, "volume": 160966.0}, {"date": "2025-12-08", "close": 2.65, "volume": 111832.0}, {"date": "2025-12-09", "close": 2.63, "volume": 412837.0}, {"date": "2025-12-10", "close": 2.59, "volume": 451677.0}, {"date": "2025-12-11", "close": 2.57, "volume": 277476.0}, {"date": "2025-12-12", "close": 2.57, "volume": 204231.0}, {"date": "2025-12-15", "close": 2.56, "volume": 136154.0}, {"date": "2025-12-16", "close": 2.51, "volume": 161330.0}, {"date": "2025-12-17", "close": 2.51, "volume": 207814.0}, {"date": "2025-12-18", "close": 2.48, "volume": 248942.0}, {"date": "2025-12-19", "close": 2.47, "volume": 176738.0}, {"date": "2025-12-22", "close": 2.49, "volume": 257293.0}, {"date": "2025-12-23", "close": 2.47, "volume": 214634.0}, {"date": "2025-12-24", "close": 2.55, "volume": 758238.0}, {"date": "2025-12-29", "close": 2.62, "volume": 490895.0}, {"date": "2025-12-30", "close": 2.65, "volume": 159214.0}, {"date": "2025-12-31", "close": 2.66, "volume": 170651.0}, {"date": "2026-01-02", "close": 2.74, "volume": 128291.0}, {"date": "2026-01-05", "close": 2.8, "volume": 230967.0}, {"date": "2026-01-06", "close": 2.74, "volume": 149709.0}, {"date": "2026-01-07", "close": 2.72, "volume": 172959.0}, {"date": "2026-01-08", "close": 2.65, "volume": 106603.0}, {"date": "2026-01-09", "close": 2.66, "volume": 60470.0}, {"date": "2026-01-12", "close": 2.71, "volume": 166885.0}, {"date": "2026-01-13", "close": 2.74, "volume": 145800.0}, {"date": "2026-01-14", "close": 2.73, "volume": 88515.0}, {"date": "2026-01-15", "close": 2.74, "volume": 50730.0}, {"date": "2026-01-16", "close": 2.78, "volume": 114641.0}, {"date": "2026-01-19", "close": 2.71, "volume": 195303.0}, {"date": "2026-01-20", "close": 2.77, "volume": 172180.0}, {"date": "2026-01-21", "close": 2.75, "volume": 109371.0}, {"date": "2026-01-22", "close": 2.79, "volume": 95773.0}, {"date": "2026-01-23", "close": 2.83, "volume": 133613.0}, {"date": "2026-01-27", "close": 2.84, "volume": 259726.0}, {"date": "2026-01-28", "close": 2.87, "volume": 68095.0}, {"date": "2026-01-29", "close": 2.85, "volume": 134218.0}, {"date": "2026-01-30", "close": 2.79, "volume": 262059.0}, {"date": "2026-02-02", "close": 2.72, "volume": 157849.0}, {"date": "2026-02-03", "close": 2.74, "volume": 138487.0}, {"date": "2026-02-04", "close": 2.72, "volume": 168143.0}, {"date": "2026-02-05", "close": 2.64, "volume": 233412.0}, {"date": "2026-02-06", "close": 2.53, "volume": 367881.0}, {"date": "2026-02-09", "close": 2.56, "volume": 283090.0}, {"date": "2026-02-10", "close": 2.58, "volume": 295501.0}, {"date": "2026-02-11", "close": 2.6, "volume": 885683.0}, {"date": "2026-02-12", "close": 2.67, "volume": 264591.0}, {"date": "2026-02-13", "close": 2.64, "volume": 329418.0}, {"date": "2026-02-16", "close": 2.72, "volume": 536054.0}, {"date": "2026-02-17", "close": 2.68, "volume": 77189.0}, {"date": "2026-02-18", "close": 2.71, "volume": 225125.0}, {"date": "2026-02-19", "close": 2.73, "volume": 345703.0}, {"date": "2026-02-20", "close": 2.68, "volume": 139605.0}, {"date": "2026-02-23", "close": 2.66, "volume": 302358.0}, {"date": "2026-02-24", "close": 2.56, "volume": 281337.0}, {"date": "2026-02-25", "close": 2.03, "volume": 2053291.0}, {"date": "2026-02-26", "close": 2.08, "volume": 1234393.0}, {"date": "2026-02-27", "close": 2.15, "volume": 968811.0}, {"date": "2026-03-02", "close": 2.11, "volume": 393054.0}, {"date": "2026-03-03", "close": 2.03, "volume": 912457.0}, {"date": "2026-03-04", "close": 2.07, "volume": 593218.0}, {"date": "2026-03-05", "close": 2.1, "volume": 222344.0}, {"date": "2026-03-06", "close": 2.02, "volume": 180217.0}, {"date": "2026-03-09", "close": 1.97, "volume": 579330.0}, {"date": "2026-03-10", "close": 1.97, "volume": 832491.0}, {"date": "2026-03-11", "close": 2.02, "volume": 451116.0}, {"date": "2026-03-12", "close": 2.05, "volume": 599071.0}, {"date": "2026-03-13", "close": 1.865, "volume": 514729.0}, {"date": "2026-03-16", "close": 1.7, "volume": 1546056.0}, {"date": "2026-03-17", "close": 1.695, "volume": 196602.0}, {"date": "2026-03-18", "close": 1.715, "volume": 247614.0}, {"date": "2026-03-19", "close": 1.675, "volume": 341495.0}, {"date": "2026-03-20", "close": 1.72, "volume": 186637.0}, {"date": "2026-03-23", "close": 1.695, "volume": 208799.0}, {"date": "2026-03-24", "close": 1.69, "volume": 159590.0}, {"date": "2026-03-25", "close": 1.74, "volume": 192250.0}, {"date": "2026-03-26", "close": 1.74, "volume": 208246.0}, {"date": "2026-03-27", "close": 1.68, "volume": 339102.0}, {"date": "2026-03-30", "close": 1.68, "volume": 348005.0}, {"date": "2026-03-31", "close": 1.64, "volume": 564024.0}, {"date": "2026-04-01", "close": 1.69, "volume": 223055.0}, {"date": "2026-04-02", "close": 1.675, "volume": 184729.0}, {"date": "2026-04-07", "close": 1.705, "volume": 263175.0}, {"date": "2026-04-08", "close": 1.725, "volume": 160587.0}, {"date": "2026-04-09", "close": 1.7, "volume": 168906.0}, {"date": "2026-04-10", "close": 1.68, "volume": 209275.0}, {"date": "2026-04-13", "close": 1.69, "volume": 125140.0}, {"date": "2026-04-14", "close": 1.685, "volume": 147765.0}, {"date": "2026-04-15", "close": 1.67, "volume": 252054.0}, {"date": "2026-04-16", "close": 1.68, "volume": 378515.0}, {"date": "2026-04-17", "close": 1.685, "volume": 244630.0}, {"date": "2026-04-20", "close": 1.695, "volume": 610596.0}, {"date": "2026-04-21", "close": 1.735, "volume": 484954.0}, {"date": "2026-04-22", "close": 1.685, "volume": 616458.0}, {"date": "2026-04-23", "close": 1.685, "volume": 443148.0}, {"date": "2026-04-24", "close": 1.645, "volume": 711533.0}, {"date": "2026-04-27", "close": 1.69, "volume": 162132.0}, {"date": "2026-04-28", "close": 1.64, "volume": 152842.0}, {"date": "2026-04-29", "close": 1.63, "volume": 103292.0}, {"date": "2026-04-30", "close": 1.67, "volume": 165356.0}, {"date": "2026-05-01", "close": 1.665, "volume": 249191.0}, {"date": "2026-05-04", "close": 1.66, "volume": 126071.0}, {"date": "2026-05-05", "close": 1.65, "volume": 170166.0}, {"date": "2026-05-06", "close": 1.64, "volume": 288517.0}, {"date": "2026-05-07", "close": 1.64, "volume": 471480.0}, {"date": "2026-05-08", "close": 1.675, "volume": 532331.0}, {"date": "2026-05-11", "close": 1.68, "volume": 278796.0}, {"date": "2026-05-12", "close": 1.65, "volume": 487171.0}, {"date": "2026-05-13", "close": 1.64, "volume": 587723.0}, {"date": "2026-05-14", "close": 1.65, "volume": 206714.0}, {"date": "2026-05-15", "close": 1.63, "volume": 145707.0}, {"date": "2026-05-18", "close": 1.57, "volume": 481401.0}, {"date": "2026-05-19", "close": 1.66, "volume": 652088.0}, {"date": "2026-05-20", "close": 1.65, "volume": 206803.0}, {"date": "2026-05-21", "close": 1.635, "volume": 116706.0}, {"date": "2026-05-22", "close": 1.635, "volume": 155091.0}, {"date": "2026-05-25", "close": 1.63, "volume": 120118.0}, {"date": "2026-05-26", "close": 1.61, "volume": 240487.0}, {"date": "2026-05-27", "close": 1.67, "volume": 477248.0}, {"date": "2026-05-28", "close": 1.695, "volume": 111679.0}, {"date": "2026-05-29", "close": 1.815, "volume": 246361.0}, {"date": "2026-06-01", "close": 1.755, "volume": 259371.0}, {"date": "2026-06-02", "close": 1.74, "volume": 223855.0}, {"date": "2026-06-03", "close": 1.69, "volume": 184566.0}, {"date": "2026-06-04", "close": 1.69, "volume": 96916.0}, {"date": "2026-06-05", "close": 1.665, "volume": 245804.0}, {"date": "2026-06-09", "close": 1.65, "volume": 183388.0}, {"date": "2026-06-10", "close": 1.635, "volume": 175204.0}, {"date": "2026-06-11", "close": 1.625, "volume": 161871.0}, {"date": "2026-06-12", "close": 1.67, "volume": 255730.0}, {"date": "2026-06-15", "close": 1.685, "volume": 325940.0}, {"date": "2026-06-16", "close": 1.685, "volume": 184369.0}, {"date": "2026-06-17", "close": 1.65, "volume": 343206.0}, {"date": "2026-06-18", "close": 1.675, "volume": 289747.0}, {"date": "2026-06-19", "close": 1.67, "volume": 88672.0}, {"date": "2026-06-22", "close": 1.43, "volume": 1707829.0}, {"date": "2026-06-23", "close": 1.48, "volume": 698905.0}, {"date": "2026-06-24", "close": 1.58, "volume": 260341.0}, {"date": "2026-06-25", "close": 1.69, "volume": 427081.0}, {"date": "2026-06-26", "close": 1.74, "volume": 768894.0}, {"date": "2026-06-29", "close": 1.8, "volume": 802917.0}, {"date": "2026-06-30", "close": 1.815, "volume": 531019.0}, {"date": "2026-07-01", "close": 1.82, "volume": 386143.0}, {"date": "2026-07-02", "close": 1.865, "volume": 174591.0}, {"date": "2026-07-03", "close": 1.89, "volume": 357353.0}, {"date": "2026-07-06", "close": 1.925, "volume": 317056.0}, {"date": "2026-07-07", "close": 1.91, "volume": 449067.0}, {"date": "2026-07-08", "close": 1.95, "volume": 1176456.0}, {"date": "2026-07-09", "close": 1.93, "volume": 322236.0}, {"date": "2026-07-10", "close": 1.92, "volume": 324754.0}, {"date": "2026-07-13", "close": 1.84, "volume": 627304.0}, {"date": "2026-07-14", "close": 1.77, "volume": 394296.0}, {"date": "2026-07-15", "close": 1.765, "volume": 469834.0}, {"date": "2026-07-16", "close": 2.18, "volume": 1588681.0}, {"date": "2026-07-17", "close": 2.31, "volume": 2093175.0}, {"date": "2026-07-20", "close": 2.21, "volume": 462408.0}, {"date": "2026-07-21", "close": 2.09, "volume": 372208.0}, {"date": "2026-07-22", "close": 2.22, "volume": 193085.0}, {"date": "2026-07-23", "close": 2.18, "volume": 205063.0}, {"date": "2026-07-24", "close": 2.16, "volume": 145866.0}, {"date": "2026-07-27", "close": 2.23, "volume": 345215.0}, {"date": "2026-07-28", "close": 2.24, "volume": 451669.0}, {"date": "2026-07-29", "close": 2.3, "volume": 567521.0}, {"date": "2026-07-30", "close": 2.31, "volume": 354133.0}, {"date": "2026-07-31", "close": 2.36, "volume": 551654.0}, {"date": "2026-08-03", "close": 2.34, "volume": 431435.0}, {"date": "2026-08-04", "close": 2.42, "volume": 389683.0}, {"date": "2026-08-05", "close": 2.39, "volume": 228212.0}, {"date": "2026-08-06", "close": 2.34, "volume": 169185.0}, {"date": "2026-08-07", "close": 2.33, "volume": 131630.0}, {"date": "2026-08-10", "close": 2.33, "volume": 134305.0}, {"date": "2026-08-11", "close": 2.34, "volume": 80840.0}, {"date": "2026-08-12", "close": 2.34, "volume": 189808.0}, {"date": "2026-08-13", "close": 2.35, "volume": 322343.0}, {"date": "2026-08-14", "close": 2.34, "volume": 100926.0}, {"date": "2026-08-17", "close": 2.3, "volume": 314587.0}, {"date": "2026-08-18", "close": 2.32, "volume": 102151.0}, {"date": "2026-08-19", "close": 2.37, "volume": 186665.0}, {"date": "2026-08-20", "close": 2.4, "volume": 131488.0}, {"date": "2026-08-21", "close": 2.41, "volume": 101825.0}, {"date": "2026-08-24", "close": 2.39, "volume": 149772.0}, {"date": "2026-08-25", "close": 2.47, "volume": 124667.0}, {"date": "2026-08-26", "close": 2.45, "volume": 151088.0}, {"date": "2026-08-27", "close": 2.77, "volume": 1157831.0}, {"date": "2026-08-28", "close": 2.91, "volume": 756648.0}, {"date": "2026-08-31", "close": 2.92, "volume": 376540.0}, {"date": "2026-09-01", "close": 2.89, "volume": 280342.0}, {"date": "2026-09-02", "close": 2.81, "volume": 94096.0}, {"date": "2026-09-03", "close": 2.86, "volume": 141912.0}, {"date": "2026-09-04", "close": 2.9, "volume": 206118.0}, {"date": "2026-09-07", "close": 2.88, "volume": 163388.0}, {"date": "2026-09-08", "close": 2.82, "volume": 117405.0}, {"date": "2026-09-09", "close": 2.89, "volume": 206651.0}, {"date": "2026-09-10", "close": 2.86, "volume": 187970.0}, {"date": "2026-09-11", "close": 2.88, "volume": 214721.0}, {"date": "2026-09-14", "close": 2.89, "volume": 334717.0}, {"date": "2026-09-15", "close": 2.82, "volume": 188896.0}, {"date": "2026-09-16", "close": 2.81, "volume": 367471.0}, {"date": "2026-09-17", "close": 2.75, "volume": 240271.0}, {"date": "2026-09-18", "close": 2.73, "volume": 104128.0}], "refreshing": true}